CNSX Trading Daily Market Summary June 12 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 644 0.3300 0.3100 0.3300 0.0000 0.4500 0.1500 Abacus Health Products Inc ABCS 412 9.9000 9.4500 9.7000 +0.2500 18.0900 8.7500 Supreme Metals Corp. ABJ 1809 0.0150 0.0150 0.0150 0.0000 0.0450 0.0100 Alliance Growers Corp. ACG 2844 0.0650 0.0600 0.0600 0.0000 0.3100 0.0550 Acreage Holdings, Inc. ACRG.U 580 18.8200 18.2300 18.5000 +0.2000 28.3000 11.9900 Advantex Marketing International Inc. ADX 0 0.0050 0.0000 0.0050 0.0050 Affinor Growers Inc. AFI 50 0.0350 0.0350 0.0350 +0.0050 0.1200 0.0250 Arctic Glacier Income Fund AG.UN 14 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 100 0.2350 0.2300 0.2300 -0.0100 0.5500 0.1000 AgraFlora Organics International Inc AGRA 5430 0.4000 0.3800 0.3850 -0.0050 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 180 0.5500 0.5300 0.5500 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 520 0.4400 0.4000 0.4000 -0.0300 0.8400 0.3000 Advantagewon Oil Corp. AOC 229 0.0150 0.0150 0.0150 -0.0050 0.0600 0.0150 Appia Energy Corp. API 197 0.3500 0.3500 0.3500 0.0000 0.4100 0.1500 Global Cannabis Applications Corp. APP 2053 0.0800 0.0750 0.0750 0.0000 0.3450 0.0650 AREV Brands International Ltd. AREV 199 0.2600 0.2450 0.2500 0.0000 0.4750 0.1750 Argo Gold Inc. ARQ 195 0.0800 0.0800 0.0800 0.0000 0.3250 0.0700 Asia Cannabis Corp. ASIA 4 0.0750 0.0000 0.7900 0.0700 Aether Catalyst Solutions, Inc. ATHR 200 0.2800 0.2800 0.2800 0.0000 0.2800 0.0600 Auxico Resources Canada Inc. AUAG 200 0.1700 0.1700 0.1700 +0.0200 0.2700 0.1150 Australis Capital Inc. AUSA 2217 1.0500 1.0300 1.0300 -0.0100 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 138 0.7900 0.7700 0.7700 -0.0300 11.4900 0.3600 Avarone Metals Inc. AVM 600 0.0950 0.0900 0.0950 -0.0050 0.1150 0.0350 BacTech Environmental Corporation BAC 3603 0.0150 0.0150 0.0150 0.0000 0.0400 0.0150 Body and Mind Inc. BAMM 10109 1.4700 1.2500 1.2900 -0.1500 3.7100 0.3300 Blueberries Medical Corp. BBM 4649 0.4550 0.4100 0.4150 -0.0350 0.8800 0.3400 Benchmark Botanics Inc. BBT 35 0.5500 0.5100 0.5100 -0.0700 1.2000 0.2000 Blockchain Foundry Inc BCFN 1800 0.0900 0.0850 0.0850 +0.0050 0.2100 0.0150 Blockchain Holdings Ltd. BCX 229 0.4200 0.3850 0.4000 -0.0400 2.4000 0.1100 Bird River Resources Inc. BDR 80 0.0150 0.0150 0.0150 0.0000 0.1000 0.0150 Beleave Inc. BE 3731 0.0850 0.0800 0.0800 -0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 378 0.1050 0.0950 0.0950 -0.0150 0.2900 0.0900 Braingrid Limited BGRD 1282 0.0900 0.0800 0.0850 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 763 0.1000 0.0950 0.1000 +0.0050 0.2600 0.0650 Ignite International Brands, Ltd.S.V. BILZ 4447 1.0200 0.8000 0.8200 -0.1500 1.6000 0.8000 Biome Grow Inc. BIO 493 0.5200 0.4900 0.5200 0.0000 2.1000 0.4600 Belgravia Capital International Inc. BLGV 247 0.0250 0.0200 0.0200 -0.0050 0.0500 0.0150 BlissCo Cannabis Corp. BLIS 10342 0.4150 0.4050 0.4050 -0.0150 0.6000 0.2600 BLOK Technologies Inc. BLK 253 0.0200 0.0150 0.0150 -0.0100 0.2800 0.0150 Cannabix Technologies Inc. BLO 1290 1.1500 1.1000 1.1500 +0.0300 2.7200 1.0200 Bougainville Ventures Inc. BOG 2030 0.1050 0.0950 0.0950 -0.0150 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 925 0.1500 0.1450 0.1500 0.0000 0.4750 0.1000 The Yield Growth Corp. BOSS 3767 0.3650 0.3300 0.3350 -0.0300 0.9400 0.1650 21C Metals Inc. BULL 225 0.1650 0.1650 0.1650 0.0000 0.4200 0.1400 BioMark Diagnostics Inc. BUX 2143 0.2500 0.1600 0.2050 +0.0400 0.2500 0.0300 Aura Health Inc. BUZZ 175 0.1450 0.1450 0.1450 0.0000 0.6500 0.1250 Block X Capital Corp. BXXX 0 0.0500 0.0000 0.1250 0.0150 FinCanna Capital Corp. CALI 165 0.1300 0.1150 0.1150 -0.0150 0.3800 0.0800 CannAmerica Brands Corp. CANA 573 0.1550 0.1500 0.1500 0.0000 1.3000 0.1500 Heritage Cannabis Holdings Corp. CANN 12158 0.4500 0.4350 0.4400 -0.0150 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 1277 0.1600 0.1500 0.1500 0.0000 0.1900 0.1200 Empower Clinics Inc CBDT 238 0.1600 0.1550 0.1550 -0.0150 0.4200 0.0650 CB2 Insights Inc. CBII 1775 0.1750 0.1600 0.1650 -0.0050 0.5000 0.1600 Cannabis One Holdings Inc. CBIS 1003 1.3300 1.2000 1.2300 -0.0300 4.6800 0.9100 Copperbank Resources Corp. CBK 150 0.0400 0.0350 0.0350 -0.0050 0.0900 0.0350 CordovaCann Corp. CDVA 73 0.6800 0.6500 0.6800 +0.0900 2.0000 0.5000 California Gold Mining Inc. CGM 4334 0.7600 0.6600 0.7300 +0.0300 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 540 0.3500 0.3300 0.3400 +0.0200 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 49 1.8800 1.8100 1.8800 +0.0100 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 3 0.1150 0.0000 0.4300 0.0500 Citation Growth Corp. CGRO 233 0.8700 0.6200 0.8700 +0.1700 0.8700 0.1500 Chemistree Technology Inc. CHM 446 0.4300 0.3600 0.4000 -0.0300 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 485 0.0800 0.0600 0.0600 -0.0350 0.2500 0.0600 Choom Holdings Inc. CHOO 1523 0.4850 0.4650 0.4700 0.0000 1.4700 0.3800 Canada House Wellness Group Inc. CHV 1027 0.1250 0.1200 0.1250 -0.0050 0.4500 0.1200 Cresco Labs Inc. CL 4055 13.2400 12.6300 12.6500 -0.4500 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 2 0.4450 0.0000 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 14000 0.1050 0.0800 0.0800 -0.0250 0.3000 0.0600 Canadian Metals Inc. CME 1390 0.0600 0.0450 0.0600 +0.0150 0.2000 0.0400 CannaOne Technologies Inc CNNA 77 1.1500 1.1500 1.1500 -0.1000 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 487 1.5400 1.4800 1.5000 +0.0100 2.3500 0.5000 CENTR Brands Corp. CNTR 284 0.7000 0.6900 0.6900 0.0000 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 518 0.1700 0.1550 0.1600 0.0000 0.4000 0.1100 International Cobalt Corp CO 4757 0.0200 0.0150 0.0150 -0.0050 0.1500 0.0100 Codebase Ventures Inc. CODE 891 0.0350 0.0350 0.0350 0.0000 0.0800 0.0200 Captor Capital Corp CPTR 321 1.2500 1.1000 1.1300 -0.0700 3.3000 0.7500 Pasha Brands Ltd. CRFT 3752 0.5600 0.4700 0.4900 -0.0500 1.0500 0.4700 Carl Data Solutions Inc. CRL 416 0.0650 0.0650 0.0650 0.0000 0.1800 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 400 0.0050 0.0050 0.0050 0.0000 0.0400 0.0050 Crop Infrastructure Corp. CROP 2523 0.2200 0.2200 0.2200 0.0000 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 39 0.0500 0.0500 0.0500 +0.0050 2.0500 0.0350 Chemesis International Inc. CSI 1010 1.6000 1.5400 1.5900 +0.0400 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 8115 0.0800 0.0700 0.0775 -0.0025 0.4950 0.0700 Curaleaf Holdings, Inc. CURA 3674 10.7000 10.1300 10.4100 -0.1700 15.7500 5.1200 City View Green Holdings Inc. CVGR 964 0.1100 0.1000 0.1100 +0.0100 0.4650 0.0950 C21 Investments Inc. CXXI 6232 1.1000 1.0000 1.0000 -0.1000 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 238 0.0100 0.0100 0.0100 0.0000 0.3550 0.0100 Debut Diamonds Inc. DDI 212 0.0150 0.0050 0.0150 +0.0050 0.0150 0.0050 DeepRock Minerals Inc. DEEP 0 0.0350 0.0000 0.1000 0.0350 Dixie Brands Inc. DIXI.U 458 0.7200 0.7000 0.7000 +0.0200 1.2000 0.3100 The Delma Group Inc. DLMA 5 1.0000 1.0000 1.0000 0.0000 7.2500 0.7500 Delrey Metals Corp. DLRY 2013 0.1350 0.1150 0.1200 -0.0150 0.5000 0.1150 Rapid Dose Therapeutics Corp. DOSE 924 0.7900 0.7500 0.7500 -0.0400 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 95 0.0250 0.0250 0.0250 0.0000 0.0650 0.0050 DionyMed Brands Inc. DYME 135 1.9700 1.9300 1.9600 0.0000 4.2900 1.6200 SpeakEasy Cannabis Club Ltd. EASY 612 0.8000 0.7800 0.7800 -0.0200 1.2500 0.1900 Nutritional High International Inc. EAT 11527 0.2100 0.1850 0.2050 +0.0150 0.4800 0.1300 Eviana Health Corporation EHC 4 0.4400 0.0000 1.6800 0.4400 Eurogas International Inc. EI 38 0.0150 0.0150 0.0150 +0.0050 0.0250 0.0050 Leviathan Cannabis Group Inc. EPIC 60 0.4050 0.3700 0.3800 -0.0400 2.3200 0.2400 ePlay Digital Inc. EPY 2148 0.0800 0.0700 0.0750 -0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 4396 0.0350 0.0300 0.0300 -0.0050 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 50 0.9500 0.9500 0.9500 +0.0100 1.2600 0.5900 Etruscus Resources Corp. ETR 250 0.3600 0.3500 0.3500 -0.0400 0.5000 0.2350 Explorex Resources Inc. EX 1081 0.2800 0.2600 0.2600 +0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 668 1.5500 1.3500 1.4400 +0.0700 1.9700 0.8700 Far Resources Ltd. FAT 295 0.0700 0.0650 0.0700 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 1719 0.0700 0.0650 0.0700 0.0000 0.1800 0.0450 Future Farm Technologies Inc. FFT 4866 0.1000 0.0900 0.0950 0.0000 0.5900 0.0900 Fineqia International Inc. FNQ 2 0.0050 0.0000 0.0250 0.0050 FogChain Corp FOG 200 0.0550 0.0550 0.0550 +0.0050 0.4700 0.0400 Flower One Holdings Inc. FONE 879 3.0000 2.8300 2.8900 -0.0700 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 50 110.7700 110.7700 110.7700 -2.5900 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 280 0.8200 0.8200 0.8200 -0.0100 1.0500 0.5500 Metaverse Capital Corp FORK 2687 0.0250 0.0200 0.0250 0.0000 0.1300 0.0050 FAX Capital Corp. FXC 0 5.1000 0.0000 5.2500 1.5100 Gabriella's Kitchen Inc. GABY 6623 0.4200 0.4000 0.4200 +0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 390 0.0300 0.0250 0.0250 0.0000 0.2000 0.0250 Genius Metals Inc GENI 10 0.1700 0.1700 0.1700 0.0000 0.2500 0.1200 Glance Technologies Inc. GET 1882 0.1400 0.1350 0.1400 +0.0050 0.8500 0.1100 Global Gaming Technologies Corp. GGAM.U 9 0.0600 0.0000 3.3588 0.0500 Green Growth Brands Inc. GGB 2176 3.3300 3.1800 3.2900 0.0000 6.4000 0.7200 Global Hemp Group Inc. GHG 1214 0.0550 0.0550 0.0550 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 17704 0.0900 0.0750 0.0800 -0.0050 0.3050 0.0750 Graphite Energy Corp. GRE 0 0.5100 0.0000 1.9500 0.2000 Grown Rogue International Inc. GRIN 430 0.2500 0.2300 0.2300 -0.0100 0.6000 0.1700 GreenStar Biosciences Corp. GSTR 1060 0.2200 0.2000 0.2000 -0.0100 0.3000 0.1800 Green 2 Blue Energy Corp. GTBE 1400 0.0400 0.0300 0.0350 -0.0050 0.1550 0.0200 Getchell Gold Corp. GTCH 200 0.1950 0.1950 0.1950 0.0000 0.6000 0.1300 Green Thumb Industries Inc. GTII 791 14.6900 14.4000 14.5300 +0.1300 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 2945 8.5500 8.2600 8.5500 +0.1100 14.5000 4.5600 Harrys Manufacturing Inc. HARY 310 0.0750 0.0700 0.0750 -0.0050 0.5000 0.0500 Harborside Inc. HBOR 4027 5.6200 5.3300 5.5200 +0.2700 6.0000 4.8300 High Hampton Holdings Corp. HC 138 0.3300 0.3200 0.3250 -0.0050 1.1000 0.1700 Heritage Global Inc. HGP 80 0.9000 0.8700 0.9000 +0.0800 0.9800 0.5000 High Tide Inc. HITI 2360 0.3700 0.3600 0.3700 +0.0100 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 178 0.0650 0.0650 0.0650 +0.0150 0.1050 0.0400 Hello Pal International Inc. HP 217 0.0550 0.0550 0.0550 +0.0150 0.3450 0.0350 HealthSpace Data Systems Ltd. HS 300 0.0400 0.0400 0.0400 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 12363 0.2000 0.1900 0.2000 +0.0050 0.9400 0.0850 iAnthus Capital Holdings Inc. IAN 17359 5.0000 4.6600 4.7000 -0.4600 9.4900 4.5000 Integrated Cannabis Company Inc. ICAN 220 0.3550 0.3400 0.3400 -0.0100 2.0200 0.2650 ThreeD Capital Inc. IDK 16 0.0800 0.0000 0.4200 0.0700 IntellaEquity Inc. IEQ 9 0.0400 0.0000 0.2300 0.0200 Imagin Medical Inc. IME 3303 0.0850 0.0750 0.0800 0.0000 0.3050 0.0550 Indus Holdings, Inc. INDS 207 8.1000 7.6400 7.8000 +0.3000 15.9500 7.4500 Ionic Brands Corp. IONC 10618 0.4600 0.3900 0.3950 -0.0350 0.9000 0.3750 Imagination Park Technologies IP 11200 0.0500 0.0400 0.0400 -0.0050 0.3250 0.0400 Irving Resources Inc. IRV 510 2.9000 2.8600 2.9000 0.0000 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 295 0.2100 0.1950 0.2050 -0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 2941 1.1200 1.0300 1.0700 -0.0300 6.0000 1.0000 Lotus Ventures Inc. J 5 0.1800 0.1800 0.1800 +0.0050 0.4650 0.1500 37 Capital Inc. JJJ 595 0.1000 0.0850 0.0850 -0.0150 0.3000 0.0850 International Cannabrands Inc. JUJU 5625 0.0700 0.0600 0.0600 -0.0150 0.3900 0.0500 Koios Beverage Corp. KBEV 2441 0.3900 0.3500 0.3650 +0.0250 1.0500 0.1700 Kontrol Energy Corp. KNR 179 0.7700 0.7600 0.7600 -0.0200 0.9900 0.4600 KWG Resources Inc. KWG 3140 0.0100 0.0050 0.0100 0.0000 0.0150 0.0050 Lions Bay Mining Corp. LBM 10 0.0900 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 2735 0.3650 0.3600 0.3600 0.0000 0.9100 0.2250 Liberty Health Sciences Inc. LHS 6408 0.6500 0.6000 0.6000 -0.0500 1.6300 0.6000 Liberty Leaf Holdings Ltd. LIB 1807 0.1200 0.1050 0.1150 0.0000 0.3200 0.0800 LeanLife Health Inc. LLP 180 0.0600 0.0550 0.0600 +0.0050 0.1450 0.0300 Litelink Technologies Inc. LLT 1371 0.1850 0.1700 0.1750 -0.0050 0.3300 0.1000 Lexington Biosciences Inc. LNB 0 0.1900 0.0000 3.1000 0.0850 Redfund Capital Corp. LOAN 23 0.1250 0.1250 0.1250 -0.0050 0.7000 0.1150 Cannara Biotech Inc. LOVE 2009 0.1750 0.1650 0.1700 0.0000 0.3450 0.1600 Newlox Gold Ventures Corp. LUX 640 0.0400 0.0300 0.0300 -0.0100 0.0600 0.0250 Lexaria Bioscience Corp. LXX 133 1.1800 1.1200 1.1600 -0.0400 3.1300 1.0300 McLaren Resources Inc. MCL 2000 0.0250 0.0250 0.0250 0.0000 0.1000 0.0100 Mag One Products Inc. MDD 15 0.1150 0.1150 0.1150 -0.0050 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 10 0.0600 0.0000 0.1000 0.0050 True Leaf Brands Inc. MJ 1113 0.4950 0.4700 0.4700 -0.0200 0.7400 0.3250 MJardin Group, Inc. MJAR 30 1.3300 1.2700 1.3000 -0.1400 8.9000 1.0500 Global Health Clinics Ltd. MJRX 23 0.0350 0.0350 0.0350 0.0000 0.5600 0.0350 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 3107 2.9200 2.7300 2.8300 +0.0300 9.8800 2.5100 MedMen Enterprises Inc. Wts. MMEN.WT 1364 0.5500 0.5200 0.5200 0.0000 3.5200 0.4050 Matica Enterprises Inc. MMJ 1762 0.0850 0.0800 0.0850 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 380 0.1600 0.1600 0.1600 0.0000 0.6300 0.1200 MPX International Corporation MPXI 486 0.5100 0.4700 0.4850 -0.0450 1.2300 0.4700 MLI Marble Lending Inc. MRBL 50 0.2000 0.2000 0.2000 0.0000 0.3250 0.1850 Micromem Technologies Inc. MRM 120 0.0500 0.0450 0.0500 +0.0050 0.1600 0.0250 Cannvas MedTech Inc. MTEC 22 0.2450 0.2400 0.2400 -0.0050 1.0000 0.2200 Maxtech Ventures Inc. MVT 210 0.0450 0.0450 0.0450 +0.0100 0.3150 0.0350 Micron Waste Technologies Inc MWM 308 0.3200 0.3100 0.3150 +0.0050 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 2284 0.3300 0.3100 0.3100 -0.0100 1.8300 0.3000 Nabis Holdings Inc. NAB 13720 0.5500 0.4050 0.4150 -0.1150 0.9800 0.0350 North Bud Farms Inc. NBUD 2199 0.2800 0.2400 0.2400 -0.0300 0.8000 0.1900 NetCents Technology Inc. NC 90 0.7200 0.6300 0.7200 -0.0400 2.6400 0.5300 Nerds On Site Inc. NERD 730 0.2200 0.2100 0.2200 +0.0100 0.3700 0.1600 Netcoins Holdings Inc. NETC 1858 0.0400 0.0350 0.0350 0.0000 0.2200 0.0350 Next Green Wave Holdings Inc. NGW 2835 0.3700 0.3400 0.3400 -0.0200 0.8500 0.2700 NHS Industries Ltd. NHS 1040 0.0350 0.0350 0.0350 0.0000 0.1150 0.0250 Victory Nickel Inc. NI 8 0.0250 0.0000 0.0500 0.0100 Cryptanite Blockchain Technologies Corp. NITE 135 0.0350 0.0300 0.0350 +0.0050 0.2850 0.0250 New Jersey Mining Company NJMC 420 0.1700 0.1700 0.1700 +0.0200 0.2600 0.1500 NewLeaf Brands Inc. NLB 22 0.5100 0.5100 0.5100 -0.0100 7.2000 0.5100 Plaintree Systems Inc. NPT 11 0.1450 0.1450 0.1450 -0.0100 0.3000 0.1150 MegumaGold Corp NSAU 2426 0.1300 0.1100 0.1100 -0.0200 0.2600 0.0750 NanoSphere Health Sciences Inc. NSHS 150 0.2550 0.2500 0.2550 0.0000 0.5100 0.2000 NexTech AR Solutions Corp NTAR 322 0.6600 0.6400 0.6500 +0.0400 1.1000 0.2400 Nuran Wireless Inc. NUR 10510 0.0650 0.0550 0.0550 -0.0050 0.1500 0.0400 Nuinsco Resources Limited NWI 1709 0.0100 0.0100 0.0100 0.0000 0.0800 0.0050 CannaRoyalty Corp. OH 4682 9.3200 8.5800 8.8000 -0.3400 13.1000 4.1900 Permex Petroleum Corporation OIL 435 0.1300 0.1300 0.1300 0.0000 0.5100 0.1050 Nextleaf Solutions Ltd. OILS 1831 0.5200 0.4900 0.4950 -0.0050 0.8300 0.3000 Orchid Ventures Inc. ORCD 696 0.3500 0.2850 0.2900 +0.0100 0.6200 0.2200 Orion Nutraceuticals Inc. ORI 505 0.1000 0.1000 0.1000 0.0000 1.0000 0.1000 Ortho Regenerative Technologies Inc. ORTH 35 0.2700 0.2700 0.2700 0.0000 0.5300 0.1600 One World Lithium Inc. OWLI 2556 0.2550 0.2000 0.2450 -0.0100 0.2550 0.1250 POSaBIT Systems Corporation PBIT 161 0.3900 0.3800 0.3900 +0.0400 1.1800 0.2750 Portage Biotech Inc. PBT.U 1465 0.0900 0.0850 0.0850 -0.0050 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 60 0.0300 0.0300 0.0300 0.0000 0.0750 0.0150 Premier Health Group Inc. PHGI 6 0.3600 0.3600 0.3600 0.0000 1.0700 0.2300 Canntab Therapeutics Limited PILL 124 0.7100 0.6800 0.6800 0.0000 2.1400 0.5200 Project One Resources Ltd. PJO 140 0.2950 0.2400 0.2400 +0.2400 0.2950 0.2400 ParcelPal Technology Inc. PKG 9913 0.2700 0.2100 0.2700 +0.0550 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 7440 0.0300 0.0300 0.0300 0.0000 0.0550 0.0200 Planet 13 Holdings Inc. PLTH 1206 2.8500 2.7200 2.8000 -0.0300 3.6000 0.6600 Plus Products Inc PLUS 419 4.2800 4.0300 4.2400 -0.0600 7.9700 3.5100 Peloton Minerals Corporation PMC 25 0.0950 0.0950 0.0950 +0.0050 0.1250 0.0250 Weekend Unlimited Inc. POT 38496 0.0600 0.0550 0.0550 +0.0050 0.3600 0.0500 PreveCeutical Medical Inc. PREV 6469 0.0550 0.0500 0.0550 0.0000 0.1700 0.0300 Primary Energy Metals Inc. PRIM 765 0.2100 0.1900 0.2000 +0.0100 1.1000 0.0800 Plymouth Rock Technologies Inc. PRT 285 0.4650 0.4500 0.4650 +0.0050 0.7400 0.4500 World Class Extractions Inc. PUMP 23534 0.1500 0.1400 0.1500 -0.0050 0.2250 0.1150 Pivot Pharmaceuticals Inc. PVOT 2687 0.4200 0.3400 0.4000 0.0000 0.6500 0.1700 Captiva Verde Land Corp. PWR 1 0.2250 0.0000 0.3000 0.0600 Quantum Cobalt Corp QBOT 1 0.0400 0.0000 0.2150 0.0400 Quinsam Capital Corporation QCA 1636 0.2100 0.2000 0.2000 -0.0050 0.3850 0.1900 Quadron Cannatech Corporation QCC 5047 0.2800 0.2600 0.2650 0.0000 0.3900 0.1000 Quizam Media Corporation QQ 600 0.0800 0.0800 0.0800 0.0000 0.2100 0.0450 Rockcliff Metals Corporation RCLF 150 0.1000 0.1000 0.1000 0.0000 0.1850 0.0900 Relay Medical Corp. RELA 400 0.1950 0.1900 0.1900 0.0000 0.3600 0.1800 Reservoir Capital Corp. REO 140 0.0600 0.0600 0.0600 0.0000 0.0750 0.0100 Renforth Resources Inc. RFR 1860 0.0450 0.0450 0.0450 0.0000 0.0550 0.0200 Resinco Capital Partners Inc. RIN 1022 0.0450 0.0400 0.0400 +0.0050 0.3000 0.0350 Rise Gold Corp. RISE 1420 0.0700 0.0650 0.0700 +0.0050 0.1400 0.0450 RIWI Corp. RIW 250 2.7500 2.6400 2.6400 -0.0400 3.5000 1.0000 Rockshield Capital Corp. RKS 145 0.0800 0.0750 0.0800 +0.0050 0.2450 0.0700 West Red Lake Gold Mines Inc. RLG 739 0.0850 0.0800 0.0800 +0.0050 0.1200 0.0450 RMMI Corp. RMMI 50 1.0000 1.0000 1.0000 0.0000 2.9500 0.6500 Rubicon Organics Inc. ROMJ 486 3.1500 3.0000 3.0100 -0.0100 5.2500 1.6000 Ravenquest BioMed Inc. RQB 649 0.5700 0.5500 0.5500 -0.0100 1.0900 0.3800 Subscribe Technologies Inc. SAAS 150 0.0200 0.0200 0.0200 -0.0050 0.1300 0.0150 3 Sixty Risk Solutions Ltd. SAFE 5431 0.2800 0.2500 0.2650 -0.0150 0.8300 0.2500 SBD Capital Corp. SBD 40 0.0800 0.0800 0.0800 +0.0100 0.5500 0.0500 Security Devices International Inc. SDZ 982 0.2400 0.2150 0.2250 -0.0050 0.2400 0.1200 Shoal Point Energy Ltd. SHP 3830 0.0850 0.0550 0.0600 -0.0400 0.1000 0.0200 Sharc International Systems Inc. SHRC 356 0.1850 0.1700 0.1850 +0.0200 0.4950 0.1400 Seahawk Ventures Inc. SHV 600 0.2300 0.2150 0.2250 +0.0050 0.5000 0.1100 Sitka Gold Corp. SIG 25 0.1000 0.1000 0.1000 +0.0050 0.2000 0.0400 Hydro66 Holdings Corp. SIX 326 0.5000 0.4900 0.5000 +0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 14432 1.6400 1.4100 1.5900 -0.0300 2.9000 1.4100 Star Navigation Systems Group Ltd. SNA 2154 0.0600 0.0500 0.0550 0.0000 0.1400 0.0400 Sunniva Inc. SNN 2000 3.3300 3.1300 3.1600 +0.0100 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 1660 0.0350 0.0350 0.0350 +0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 1620 2.3400 2.1500 2.2000 -0.1300 5.0000 1.0200 Organic Flower Investments Group Inc. SOW 2475 0.3750 0.3500 0.3500 -0.0100 0.6100 0.1900 Spey Resources Corp. SPEY 150 0.0500 0.0500 0.0500 0.0000 0.1550 0.0400 Spacefy Inc. SPFY 30 0.1150 0.1150 0.1150 +0.0050 0.3700 0.1100 Spearmint Resources Inc. SPMT 416 0.0250 0.0250 0.0250 +0.0050 0.0525 0.0200 Sproutly Canada Inc. SPR 1571 0.7200 0.6900 0.7000 -0.0300 1.1800 0.2500 Shamrock Enterprises Inc. SRS 50 0.0250 0.0250 0.0250 +0.0100 0.0700 0.0150 Stem Holdings Inc. STEM 134 2.1000 2.0000 2.0000 -0.1000 4.4800 1.8700 StillCanna Inc. STIL 2030 1.0500 0.9600 1.0000 -0.0700 1.6400 0.8700 Wildflower Brands Inc. SUN 1135 0.6500 0.6100 0.6400 +0.0200 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 1164 0.0800 0.0750 0.0750 -0.0100 0.2700 0.0350 Sixty North Gold Mining Inc. SXTY 720 0.0700 0.0700 0.0700 0.0000 0.2400 0.0300 Taku Gold Corp. TAK 60 0.0400 0.0400 0.0400 0.0000 0.1500 0.0300 Transcanna Holdings Inc. TCAN 1290 4.3000 4.0400 4.1600 -0.1400 7.7900 0.7700 Tempus Capital Inc. TEMP 55 0.1000 0.0950 0.0950 -0.0050 0.3200 0.0050 Terranueva Corporation TEQ 89 0.7500 0.7500 0.7500 0.0000 1.7500 0.3750 TerrAscend Corp. TER 454 6.7200 6.2500 6.3100 -0.3900 13.5000 3.8000 Taiga Gold Corp TGC 0 0.0700 0.0000 0.1750 0.0600 1933 Industries Inc. TGIF 5756 0.4700 0.4450 0.4550 0.0000 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 1680 101.0000 100.0000 100.0000 -5.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 3091 0.1550 0.1400 0.1500 0.0000 0.2700 0.1300 THC Biomed Intl Ltd THC 1450 0.2900 0.2700 0.2700 -0.0200 1.3300 0.2500 TILT Holdings Inc. TILT 2894 1.3700 1.3000 1.3200 -0.1100 4.0000 1.3000 Cansortium Inc. TIUM.U 2196 1.8300 1.7400 1.8000 +0.0100 2.2000 1.4400 Tier One Capital Limited Partnership TLP.UN 2 4.3700 4.3700 4.3700 0.0000 5.5000 4.2500 Theramed Health Corporation TMED 1158 0.1150 0.0950 0.1000 +0.0100 0.6200 0.0900 Tartisan Nickel Corp. TN 590 0.0350 0.0350 0.0350 0.0000 0.1150 0.0200 The Tinley Beverage Company Inc. TNY 1184 0.6700 0.6300 0.6400 -0.0300 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 1445 0.1300 0.1250 0.1250 0.0000 1.5300 0.1250 Trackloop Analytics Corp. TOOL 2642 0.0400 0.0300 0.0350 +0.0050 0.1500 0.0300 Enertopia Corp. TOP 310 0.0250 0.0200 0.0250 +0.0050 0.1050 0.0150 Torino Power Solutions Inc TPS 40 0.0450 0.0450 0.0450 -0.0050 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 981 14.7400 14.2500 14.2600 -0.4900 23.8500 9.1000 Talisker Resources Ltd. TSK 1235 0.1350 0.1300 0.1350 +0.0050 0.1600 0.0800 Tantalex Resources Corporation TTX 300 0.0500 0.0400 0.0500 +0.0150 0.1500 0.0200 Black Tusk Resources Inc. TUSK 95 0.1350 0.1300 0.1350 0.0000 0.2850 0.1200 Global UAV Technologies Ltd. UAV 1009 0.0200 0.0200 0.0200 -0.0050 0.1000 0.0200 United Battery Metals Corp. UBM 953 0.0250 0.0250 0.0250 0.0000 1.6800 0.0250 Upco International Inc UPCO 8870 0.1100 0.0950 0.1100 +0.0200 0.4500 0.0300 NameSilo Technologies Corp. URL 5 0.4350 0.4350 0.4350 0.0000 0.5400 0.3250 American Pacific Mining Corp. USGD 2084 0.1650 0.1350 0.1350 -0.0050 0.3100 0.0400 VirtualArmour International Inc. VAI 60 0.1800 0.1650 0.1800 -0.0100 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 169 1.9000 1.8400 1.9000 +0.0500 2.1000 1.1500 Ventura Cannabis and Wellness Corp. VCAN 257 0.5700 0.5400 0.5700 -0.0200 0.9700 0.2569 Top Strike Resources Corp. VENI 140 0.0550 0.0450 0.0550 +0.0050 0.5500 0.0350 Vogogo Inc. VGO 14 1.9000 1.8200 1.9000 -0.0500 13.5000 1.1000 Valens Groworks Corp. VGW 5881 4.0400 3.8200 3.8300 -0.2000 4.9000 0.9800 Valens Groworks Corp. - Warrants.A VGW.WT.A 2046 1.0700 0.9900 1.0000 -0.0700 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 10 0.4800 0.4800 0.4800 +0.0600 0.9800 0.4000 Phivida Holdings Inc. VIDA 932 0.4500 0.4400 0.4500 -0.0100 1.3800 0.4200 Vodis Pharmaceuticals Inc. VP 190 0.0700 0.0700 0.0700 -0.0050 0.2900 0.0700 Victory Resources Corporation VR 500 0.0450 0.0450 0.0450 0.0000 0.1200 0.0050 Vireo Health International Inc. S.V. VREO 2236 3.5000 3.1700 3.4000 -0.0300 6.8700 3.1700 Veritas Pharma Inc. VRT 25 0.4550 0.4550 0.4550 0.0000 4.1500 0.3200 Versus Systems Inc. VS 540 0.2300 0.2150 0.2200 -0.0050 0.4400 0.1800 VSBLTY Groupe Technologies Corp. VSBY 341 0.4900 0.4850 0.4900 +0.0100 0.7500 0.4500 Victory Square Technologies Inc. VST 213 0.2700 0.2650 0.2650 -0.0300 1.3900 0.2600 Willow Biosciences Inc. WLLW 765 1.6700 1.6100 1.6400 +0.0300 5.2500 1.1700 ICC International Cannabis Corp. WRLD.U 6649 0.2050 0.1800 0.2050 +0.0150 0.9100 0.1500 Western Uranium & Vanadium Corp. WUC 256 1.2500 1.2200 1.2500 +0.0100 3.3200 0.7400 MGX Minerals Inc. XMG 2083 0.2650 0.2600 0.2650 +0.0100 1.2500 0.2150 MGX Minerals Inc C Wts XMG.WT.C 150 0.0500 0.0500 0.0500 -0.0100 0.1500 0.0350 Exro Technologies Inc. XRO 422 0.2400 0.2300 0.2300 0.0000 0.5400 0.2100 XORTX Therapeutics Inc. XRX 325 0.1950 0.1800 0.1950 +0.0250 0.2950 0.1300 Stock Symbol Bid Ask 52W Hi 52W Lo Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 1.800 3.060 3.2900 1.7500 Ansar Financial and Dev Corporation AFD 0.620 0.630 0.7500 0.3000 AJN Resources Inc. AJN 0.035 0.480 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.150 0.150 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1000 0.0400 Armada Mercantile Ltd. ARM 0.195 0.385 0.5900 0.2800 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.040 0.050 0.0800 0.0250 Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 0.250 0.450 0.4800 0.2000 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 Aylen Capital Inc. AYL 0.015 0.025 0.0300 0.0100 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.800 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Bucephalus Capital Corp. BCA 0.050 0.100 0.1250 0.0400 Bond Resources Inc. BJB 0.170 0.2000 0.1700 Berkley Renewables Inc. BKS 0.100 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 Blackhawk Resource Corp. BLR 0.055 0.060 0.1000 0.0400 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 Bunker Hill Mining Corp. BNKR 0.060 0.185 8.8000 0.0500 BitRush Corp. BRH 0.090 Bexar Ventures Inc. BXV 0.030 0.2000 0.0300 Cautivo Mining Inc. CAI 0.070 0.200 0.3900 0.0800 CAT Strategic Metals Corporation CAT 0.040 0.060 0.1500 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0150 0.0050 Certive Solutions Inc. CBP 0.035 0.045 0.0450 0.0100 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 Cerro Grande Mining Corporation CEG 0.005 0.010 0.0150 0.0050 Cartier Iron Corporation CFE 0.075 0.100 0.1250 0.0650 Citation Growth Corp. Wts. CGRO.WT 0.005 0.1250 0.0050 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.170 0.4700 0.0300 Cloud Nine Education Group Ltd. CNI 0.185 0.240 0.3250 0.0500 Crest Resources Inc. CRES 0.100 0.120 0.1550 0.0950 Canamex Gold Corp. CSQ 0.035 0.035 0.1250 0.0300 Biocure Technology Inc. CURE 0.310 0.350 1.0700 0.3000 CMX Gold & Silver Corp. CXC 0.040 0.045 0.1150 0.0400 Cyntar Ventures Inc CYN 0.100 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Data Deposit Box Inc. DDB 0.015 0.020 0.0650 0.0150 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 Deer Horn Capital Inc. DHC 0.170 0.180 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 0.045 0.050 0.1000 0.0300 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 Deveron UAS Corp. DVR 0.225 0.245 0.3150 0.0950 EA Education Group Inc. EA 0.115 0.175 1.6500 0.0700 Earth Alive Clean Technologies Inc. EAC 0.180 0.190 0.3500 0.0700 ECO ORO MINERALS CORP. J EOM 0.100 0.105 0.2700 0.1000 Evolving Gold Corp. EVG 0.075 0.075 0.1150 0.0650 Eastern Zinc Corp. EZNC 0.080 0.125 0.2750 0.0800 First Energy Metals Limited FE 0.075 0.180 0.1950 0.0700 Four Nines Gold Inc. FNAU 0.155 0.250 0.4000 0.1000 Fox River Resources Corporation FOX 0.060 0.075 0.1000 0.0600 GreenBank Capital Inc. GBC 0.300 0.750 1.4200 0.1000 Gencan Capital Inc. GCA 0.050 0.250 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.145 0.6500 0.0300 Generation Mining Limited GENM 0.240 0.295 0.3300 0.0950 Gravitas Financial Inc. GFI 0.005 0.015 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Global Gaming Technologies Corp.WT GGAM.WT.U 0.005 0.015 0.0600 0.0050 Generic Gold Corp. GGC 0.190 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.115 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 0.070 0.090 0.3750 0.0700 Goldrea Resources Corp. GOR 0.085 0.095 0.1400 0.0400 Gunpowder Capital Corp. GPC 0.040 0.050 0.0900 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.200 8.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.200 0.300 0.2000 0.0333 Glenbriar Technologies Inc. GTI.X 0.005 0.010 0.0350 0.0100 Hi Ho Silver Resources Inc. HHS 0.030 0.035 0.0900 0.0200 HyperBlock Inc. HYPR 0.015 0.030 0.4350 0.0150 International Battery Metals Ltd. IBAT 0.110 0.140 0.3900 0.0500 IGEN Networks Corp. IGN 0.035 0.045 0.1000 0.0250 IM Exploration Inc. IM 0.100 0.140 ICEsoft Technologies Canada Corp. ISFT 0.070 0.160 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 80.250 100.000 99.0000 95.0000 Inner Spirit Holdings Ltd. - Warrants ISH.WT 0.035 0.090 0.1000 0.0600 Inspiration Mining Corporation ISM 0.040 0.040 0.0600 0.0200 Idaho Champion Gold Mines Canada Inc. ITKO 0.075 0.080 0.4000 0.0650 ICTV Brands Inc. ITV 0.020 0.110 0.2200 0.0100 Izotropic Corporation IZO 0.260 0.5000 0.2600 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 JDF Explorations Inc. JDF 0.010 0.0450 0.0100 Jagercor Energy Corp. JEM 0.010 StartMonday Technology Corp. JOB 0.035 0.050 0.1600 0.0150 Kal Minerals Corp KAL 0.080 0.250 0.2500 0.1200 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 Karam Minerals Inc. KMI 0.050 0.120 0.1500 0.0500 KOPR Point Ventures Inc. KOPR 0.070 0.110 3.4500 0.0500 KWG Resources Inc. MVS KWG.A 2.000 4.000 4.8400 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0700 0.0350 Callitas Health Inc. LILY 0.095 0.100 0.2400 0.0500 Global Li-Ion Graphite Corp. LION 0.140 0.170 0.2900 0.0600 Lanebury Growth Capital Ltd. LLL 0.120 0.200 0.4000 0.1200 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1000 0.0400 Luxxfolio Holdings Inc. LUXX 0.040 0.140 0.2000 0.0800 LiveWell Canada Inc. LVWL 0.150 0.150 0.9200 0.6800 MEADOW BAY GOLD CORPORATION J MAY 0.035 0.040 0.1250 0.0250 ME Resource Corp. MEC Minera IRL Limited MIRL 0.075 0.095 0.1150 0.0500 Mistango River Resources Inc. MIS 0.025 0.035 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 Metalo Manufacturing Inc. MMI 0.290 0.450 0.4500 0.1000 GoverMedia Plus Canada Corp. MPLS 0.070 0.3700 0.0300 MPV Exploration Inc MPV 0.135 0.155 0.1850 0.0600 Monterey Minerals Inc. MREY 0.050 0.060 0.1600 0.0400 Montego Resources Inc. MY 0.005 0.3100 0.0300 Meryllion Resources Corporation MYR 0.010 0.015 0.0350 0.0100 Northern Lights Resources Corp. NLR 0.025 0.030 0.1500 0.0200 Norsemont Capital Inc. NOM 0.345 0.400 0.4550 0.2500 Northern Sphere Mining Corp. NSM 0.020 0.0900 0.0100 New Tech Minerals Corp. NTM 0.015 0.025 0.0700 0.0150 Nass Valley Gateway Ltd. NVG 0.065 0.115 0.3100 0.0450 Nexco Resources Inc. NXU 0.065 0.210 0.2800 0.0600 Organic Potash Corporation OPC 0.025 0.030 0.0800 0.0200 ESI Energy Services Inc. OPI 0.150 0.190 0.4500 0.1250 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Ovation Science Inc OVAT 0.540 0.570 0.6500 0.2900 Provenance Gold Corp. PAU 0.160 0.180 0.3850 0.1000 Petrocapita Income Trust PCE.UN 0.750 0.5500 0.0100 PUDO Inc. PDO 0.400 0.590 1.9000 0.3500 Patriot Gold Corp. PGOL 0.040 0.100 0.0950 0.0400 Pivit Exploration Inc. PIVT 0.075 0.090 0.1900 0.0600 Blocplay Entertainment Inc. PLAY 0.005 0.0600 0.0050 Planet 13 Holdings Inc. Wts PLTH.WT 0.540 0.620 0.8700 0.1400 PrimeWest Mortgage Inv Corporation PRI 0.810 1.000 1.5900 0.4000 Park Lawn Company Limited PRL 8.000 8.500 9.4000 6.0000 Pasinex Resources Limited PSE 0.050 0.070 0.1400 0.0350 Platinex Inc. PTX 0.060 0.060 0.1000 0.0250 Pushfor Investments Inc. PUSH 0.550 0.560 2.5400 0.4100 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Radial Research Corp RAD 0.155 0.200 0.3500 0.1200 Rain City Resources Inc. RAIN 0.080 0.100 0.1400 0.0750 Range Energy Resources Inc. RGO 0.005 0.0050 0.0050 RISE Life Science Corp. RLSC 0.180 0.205 0.3850 0.0450 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.015 Mariner Resources Corp. RNR 0.155 0.200 0.2000 0.2000 RavenQuest BioMed Inc. Wts. RQB.WT 0.040 0.075 0.2550 0.0300 Rift Valley Resources Corp. RVR 0.065 0.070 0.1000 0.0500 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.085 0.2500 0.0600 Robix Environmental Technologies Inc. RZX 0.220 Scotch Creek Ventures Inc. SCV 0.090 0.100 0.1300 0.0900 Sensor Technologies Inc. SENS 0.015 0.020 0.3400 0.0150 Sierra Growth Corp. SGRO 0.225 0.250 0.7000 0.1150 Skarb Exploration Corp. SKRB 0.025 0.400 Skyledger Tech Corp. SKYL 0.350 0.500 0.4500 0.1100 Slave Lake Zinc Corp SLZ 0.055 0.090 0.1250 0.0550 Sona Nanotech Inc. SONA 0.255 0.260 0.3400 0.1700 Silver Phoenix Resources Inc. SP 0.175 0.230 0.2175 0.0290 SponsorsOne Inc. SPO 0.090 0.095 0.2600 0.0500 Squire Mining Ltd. SQR 0.400 0.400 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 0.015 0.050 0.1600 0.0150 Starrex International Ltd. STX 0.700 0.750 2.0000 0.6500 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.125 0.2700 0.0600 Syd Financing Inc. SYDF 0.120 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.040 0.050 0.0600 0.0050 Target Capital Inc. TCI 0.025 0.035 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.050 0.065 0.1850 0.0300 Cansortium Inc. Wts. TIUM.WT.U 0.400 0.590 0.5000 0.3350 Tower One Wireless Corp. TO 0.075 0.080 0.1700 0.0600 Tocvan Ventures Corp. TOC 0.080 0.110 0.1200 0.0800 12 Exploration Inc. TWLV 0.220 0.350 0.2000 0.2000 Ubique Minerals Limited UBQ 0.045 0.100 0.2500 0.0500 UpSnap Inc. UP 0.010 0.0200 0.0050 Urbana Corporation URB Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Vogogo Inc. 8% 30JUN20 VGO.DB 87.000 90.000 100.0000 80.0000 Phivida Holdings Inc. Wts. VIDA.WT 0.040 0.110 0.5200 0.0700 Vinergy Resources Ltd. VIN 0.070 Valeo Pharma Inc. VPH 0.550 0.820 0.9800 0.6100 Wayland Group Corp. WAYL 0.750 0.750 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 Winston Gold Corp. WGC 0.040 0.050 0.0700 0.0250 Winston Resources Inc. WRW 0.025 0.030 0.1500 0.0150 World Mahjong Limited WSM 0.170 eXeBlock Technology Corporation XBLK 0.030 0.040 0.1600 0.0250 MGX Minerals Inc. B Wts. XMG.WT.B 0.020 0.035 0.4500 0.0200 Canadian Overseas Petroleum Limited XOP 0.005 0.0100 0.0050 Zanzibar Gold Inc. ZBR 0.135 0.160 0.3150 0.1000 Kootenay Zinc Corp. ZNK 0.050 0.060 0.2900 0.0450 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 ZTEST Electronics Inc. ZTE 0.240 0.270 0.5000 0.1000 Zenith Exploration Inc. ZX 0.100 0.1000 0.0350 Trades: 25,413 Total Volume: 59,815,287 Total Value: $55,618,101 Advanced: 87 Declined: 126 Unchanged: 301 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.