CNSX Trading Daily Market Summary March 15 2021 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Extreme Vehicle Battery Technologies Corp ACDC 14587 0.4900 0.4600 0.4700 -0.0050 0.9500 0.0008 Acreage Holdings, Inc. Fixed S.V. ACRG.A.U 1222 6.9500 6.5500 6.6000 -0.2000 8.9900 1.0430 Acreage Holdings, Inc. Floating S.V. ACRG.B.U 564 3.4600 3.1400 3.2900 -0.1200 4.8900 1.6600 Ansar Financial and Dev Corporation AFD 305 0.3650 0.3200 0.3400 -0.0250 0.6300 0.2800 Affinor Growers Inc. AFI 12217 0.0550 0.0500 0.0550 0.0000 0.0900 0.0100 Arctic Glacier Income Fund AG.UN 950 0.0150 0.0100 0.0150 +0.0050 0.0300 0.0050 Algernon Pharmaceuticals Inc. AGN 5725 0.3250 0.3000 0.3250 +0.0250 0.5800 0.1550 AgraFlora Organics International Inc AGRA 23160 0.0500 0.0400 0.0450 0.0000 0.0950 0.0150 AI-ML Innovations Inc. AIML 463 0.8800 0.8000 0.8500 -0.0100 1.5900 0.2200 Aion Therapeutic Inc. AION 3208 0.1150 0.1100 0.1100 +0.0050 0.1900 0.0100 AMPD Ventures Inc. AMPD 4378 0.3250 0.2850 0.3000 -0.0150 0.3350 0.0750 Advantagewon Oil Corp. AOC 5 0.3800 0.0000 0.5500 0.0650 Appia Energy Corp. API 4210 0.6500 0.6000 0.6500 +0.0300 0.8400 0.1050 Global Cannabis Applications Corp. APP 4210 0.2900 0.2500 0.2900 +0.0100 0.4100 0.0150 AREV NanoTec Brands Inc. AREV 68 0.2450 0.2300 0.2300 -0.0150 0.4700 0.0500 Argo Gold Inc. ARQ 294 0.1750 0.1750 0.1750 0.0000 0.3500 0.0400 Asante Gold Corporation ASE 185 0.1200 0.1100 0.1200 +0.0100 0.1450 0.0200 Asia Green Biotechnology Corp. ASIA 17 0.1100 0.1100 0.1100 -0.0150 0.3000 0.0400 Aquarius Surgical Technologies Inc. ASTI 161 0.2500 0.2150 0.2500 0.0000 0.6500 0.1200 Auxico Resources Canada Inc. AUAG 363 0.4700 0.4550 0.4700 +0.0400 0.6900 0.0200 Inflection Resources Ltd. AUCU 5 0.3600 0.3600 0.3600 0.0000 0.6300 0.3000 Australian Goldfields Limited AUGF 640 0.3300 0.3100 0.3300 +0.0250 1.3500 0.0050 Australis Capital Inc. AUSA 4643 0.5100 0.4700 0.4800 +0.0150 0.7800 0.1100 Aurwest Resources Corporation AWR 1170 0.1350 0.1250 0.1250 -0.0150 0.1400 0.0100 Ayr Wellness Inc. S.V., RVS, L.V. AYR.A 3431 44.5400 42.4900 43.9200 +1.2500 47.1400 5.0100 Ayr Wellness Inc. Wts. AYR.WT 42 32.7100 31.8500 32.0200 +1.5200 35.4500 1.3500 BacTech Environmental Corporation BAC 23364 0.1050 0.0850 0.1000 +0.0100 0.1450 0.0100 Body and Mind Inc. BAMM 911 0.7800 0.7400 0.7500 0.0000 1.1400 0.2200 Blueberries Medical Corp. BBM 3043 0.2100 0.2050 0.2100 +0.0050 0.2500 0.0350 Bam Bam Resources Corp. BBR 13139 0.3550 0.2850 0.2900 -0.0500 0.7100 0.0833 Benchmark Botanics Inc. BBT 0 0.0950 0.0000 0.4000 0.0500 Bucephalus Capital Corp. BCA 5748 0.2000 0.1600 0.1900 +0.0400 0.2200 0.0200 Blockchain Foundry Inc BCFN 18961 0.4250 0.3900 0.4100 +0.0200 0.8500 0.0400 Bird River Resources Inc. BDR 100 0.1900 0.1900 0.1900 0.0000 0.2600 0.0400 Peekaboo Beans Inc BEAN 608 0.0650 0.0600 0.0650 0.0000 0.0800 0.0150 Bee Vectoring Technologies International Inc. BEE 5642 0.4450 0.4200 0.4200 0.0000 0.4800 0.2400 BetterLife Pharma Inc. BETR 583 1.5000 1.3300 1.4800 +0.0800 2.2700 0.5000 Interactive Games Technologies Inc BETS 13356 0.7700 0.6900 0.7100 +0.0200 1.0100 0.1250 BevCanna Enterprises Inc. BEV 9122 1.0400 0.9900 1.0100 0.0000 1.4700 0.1750 Bhang Inc. BHNG 1296 0.1200 0.1150 0.1200 0.0000 0.2400 0.0450 BioHarvest Sciences Inc. BHSC 1546 0.5700 0.5100 0.5200 -0.0200 0.7100 0.1000 BIGG Digital Assets Inc BIGG 17209 1.8500 1.6900 1.8500 +0.1900 2.2600 0.0350 Ignite International Brands, Ltd.S.V. BILZ 284 1.0600 0.9900 1.0300 +0.0100 1.7800 0.3100 Biome Grow Inc. BIO 77 0.0700 0.0700 0.0700 +0.0050 0.1750 0.0250 BioVaxys Technology Corp. BIOV 6104 0.5400 0.4200 0.4650 +0.0450 0.7800 0.1400 Bond Resources Inc. BJB 70 0.1250 0.1250 0.1250 0.0000 0.4300 0.1050 Belgravia Hartford Capital Inc. BLGV 899 0.2300 0.2200 0.2250 -0.0100 0.4500 0.0500 Blue Lagoon Resources Inc. BLLG 1536 0.5800 0.5400 0.5500 -0.0100 1.4500 0.4300 Cannabix Technologies Inc. BLO 908 1.6000 1.5500 1.5500 0.0000 2.4900 0.3050 Blackhawk Growth Corp. BLR 86 0.6300 0.5700 0.6300 +0.0300 2.0000 0.2350 Blackhawk Growth Corp. 17DEC2024 Wts. BLR.WT 900 0.0150 0.0150 0.0150 0.0000 0.0500 0.0050 Bunker Hill Mining Corp. BNKR 569 0.3500 0.3450 0.3500 0.0000 1.0100 0.1000 Bolt Metals Corp. BOLT 6 0.4000 0.0000 1.5600 0.2550 BellRock Brands Inc. BRCK.U 340 0.1400 0.1300 0.1400 +0.0200 0.3050 0.0600 Bluesky Digital Assets Corp. BTC 2059 1.2700 1.1300 1.1600 -0.0200 1.9000 0.0600 Bluesky Digital Assets Corp. Pr A BTC.PR.A 1 4.0000 4.0000 4.0000 0.0000 8.0000 0.2000 Canadian Palladium Resources Inc. BULL 4810 0.1500 0.1400 0.1500 +0.0100 0.1800 0.0600 BioMark Diagnostics Inc. BUX 1213 0.4550 0.4250 0.4550 +0.0150 0.5500 0.0700 Pharmadrug Inc. BUZZ 13999 0.1200 0.1150 0.1150 -0.0050 0.2050 0.0100 Bluma Wellness Inc. BWEL.U 8208 1.2000 1.0900 1.0900 -0.0200 1.3800 0.3300 Brand X Lifestyle Corp. BXXX 1155 0.1100 0.1100 0.1100 -0.0100 0.3300 0.0600 Byrna Technologies Inc. BYRN 260 1.7000 1.6000 1.6600 0.0000 2.8900 0.2350 FinCanna Capital Corp. CALI 1940 0.1150 0.1000 0.1150 +0.0050 0.2000 0.0350 Canadian GoldCamps Corp. CAMP 100 0.1300 0.1300 0.1300 0.0000 0.5500 0.0900 CannAmerica Brands Corp. CANA 2640 0.0800 0.0650 0.0750 0.0000 0.1550 0.0100 Heritage Cannabis Holdings Corp. CANN 83813 0.1550 0.1375 0.1450 -0.0150 0.2200 0.0850 Heritage Cannabis Holdings Corp. Wts. CANN.WT 140 0.0150 0.0150 0.0150 -0.0050 0.0500 0.0100 CAT Strategic Metals Corporation CAT 2252 0.0750 0.0650 0.0700 -0.0050 0.0950 0.0100 CBD Global Sciences Inc. CBDN 310 0.4700 0.4000 0.4700 -0.0200 0.6500 0.1000 Empower Clinics Inc CBDT 84676 1.0800 0.9400 1.0200 +0.0900 2.5000 0.0250 Canbud Distribution Corporation CBDX 3468 0.2300 0.2000 0.2250 +0.0300 0.2800 0.0400 Copperbank Resources Corp. CBK 2846 0.6400 0.5900 0.6400 +0.0300 0.8200 0.1000 Certive Solutions Inc. CBP 6996 0.0800 0.0500 0.0750 +0.0400 0.0800 0.0250 Core Assets Corp. CC 100 0.1300 0.1300 0.1300 +0.0100 0.2000 0.0650 Carlyle Commodities Corp. CCC 3022 0.1250 0.1100 0.1200 +0.0200 0.4700 0.0700 Columbia Care Inc. CCHW 2848 8.2500 7.8400 8.0000 +0.0500 9.8000 2.1100 Green River Gold Corp. CCR 0 0.0600 0.0000 0.1000 0.0400 CDN Maverick Capital Corp CDN 0 0.3150 0.0000 0.5000 0.1500 Cerro de Pasco Resources Inc. CDPR 1265 0.3350 0.3200 0.3350 -0.0050 0.4900 0.2350 CordovaCann Corp. CDVA 440 0.3500 0.3300 0.3300 -0.0200 0.5500 0.1300 Cerro Grande Mining Corporation CEG 220 0.0350 0.0250 0.0250 -0.0050 0.0600 0.0050 Cartier Iron Corporation CFE 3365 0.1750 0.1600 0.1600 0.0000 0.1850 0.0250 California Gold Mining Inc. CGM 2 0.1200 0.0000 0.3000 0.1050 Cognetivity Neurosciences Ltd. CGN 1908 0.7800 0.7200 0.7400 +0.0100 0.9000 0.0850 Chemistree Technology Inc. CHM 3067 0.1000 0.0900 0.0900 +0.0050 0.3000 0.0250 Chemistree Technology Inc. Wts. CHM.WT 100 0.0150 0.0150 0.0150 +0.0050 0.0800 0.0050 Choom Holdings Inc. CHOO 6967 0.1700 0.1550 0.1650 0.0000 0.2200 0.0600 Canada House Wellness Group Inc. CHV 3003 0.0400 0.0350 0.0400 0.0000 0.0600 0.0200 Cascadia Blockchain Group Corp. CK 7158 0.2700 0.2000 0.2200 +0.0150 0.3750 0.0500 Cresco Labs Inc. CL 7336 17.4500 16.7400 16.7400 +0.0600 22.2000 2.8100 Cresco Labs Inc. S.V. Wts. CL.WT 77 8.8500 8.1500 8.4100 +0.2100 10.0000 0.6100 Clarity Gold Corp. CLAR 458 1.5200 1.4500 1.4800 -0.0400 1.7000 0.2200 Christina Lake Cannabis Corp CLC 1671 0.8100 0.7700 0.8100 +0.0400 1.1000 0.3600 CLS Holdings USA, Inc. CLSH 10 0.2900 0.2900 0.2900 +0.0100 0.4900 0.0650 Cielo Waste Solutions Corp. CMC 61388 1.2800 1.1700 1.1900 -0.0600 1.6200 0.0350 Canadian Metals Inc. CME 28 0.2200 0.2000 0.2000 -0.0350 0.4500 0.0550 CanaFarma Hemp Products Corp. CNFA 1038 0.1900 0.1800 0.1800 -0.0050 1.4200 0.1000 Cloud Nine Education Group Ltd. CNI 1187 1.8000 1.7500 1.7900 +0.0200 2.2800 0.0550 CannaOne Technologies Inc CNNA 2341 1.0700 0.9500 1.0600 +0.0700 1.0700 0.0400 CENTR Brands Corp. CNTR 494 1.6500 1.6000 1.6000 0.0000 1.8000 0.3000 International Cobalt Corp CO 4656 0.0400 0.0400 0.0400 +0.0050 0.0900 0.0050 Codebase Ventures Inc. CODE 3847 0.5000 0.4400 0.4550 -0.0100 0.7500 0.0400 Core One Labs Inc. COOL 6281 1.1700 1.0600 1.1500 +0.0700 1.4800 0.2900 Cover Technologies Inc. COVE 628 2.2500 1.8000 2.2500 +0.3000 3.0000 0.2000 Captor Capital Corp CPTR 9601 0.7800 0.5600 0.7700 +0.1300 0.8500 0.1050 Crest Resources Inc. CRES 1045 0.1050 0.1000 0.1050 0.0000 0.2200 0.0350 BC Craft Supply Co. Ltd. CRFT 8503 0.1150 0.1000 0.1050 +0.0050 0.4000 0.0400 Carl Data Solutions Inc. CRL 5863 0.3200 0.2600 0.2850 +0.0200 0.4800 0.0700 Crestview Exploration Inc. CRS 1483 1.0300 0.9800 1.0200 -0.0100 2.5300 0.2900 Cruz Cobalt Corp. CRUZ 807 0.1100 0.1050 0.1050 +0.0050 0.1750 0.0250 Cross River Ventures Corp. CRVC 1175 0.2350 0.2200 0.2300 +0.0050 0.5000 0.1700 Chemesis International Inc. CSI 728 0.8400 0.7500 0.7900 -0.0400 1.5000 0.3063 Cascada Silver Corp. CSS 4110 0.1500 0.1000 0.1200 -0.0300 0.2000 0.1000 C2C Gold Corp CTOC 605 0.1750 0.1600 0.1600 -0.0150 0.2100 0.0250 Curaleaf Holdings, Inc. CURA 8122 20.3900 19.8500 19.9900 +0.1700 23.3000 3.7200 City View Green Holdings Inc. CVGR 6975 0.1050 0.0900 0.0950 -0.0050 0.1900 0.0200 C21 Investments Inc. CXXI 3008 2.0500 1.8500 2.0000 +0.0400 2.5900 0.2300 DeepRock Minerals Inc. DEEP 2 0.0600 0.0000 0.0900 0.0100 Delic Holdings Inc. DELC 1367 0.5300 0.5000 0.5200 0.0000 0.8000 0.2500 Draganfly Inc. DFLY 4983 2.8700 2.5500 2.6400 -0.1600 4.2500 0.4000 Deer Horn Capital Inc. DHC 442 0.1300 0.1250 0.1250 +0.0050 0.1750 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 97241 0.3350 0.3100 0.3100 -0.0550 0.6600 0.0100 CloudMD Software & Services Inc. Wts. 02JUN22 DOC.WT 215 1.3000 1.2500 1.3000 +0.1200 2.3900 0.1350 Beyond Medical Technologies Inc DOCT 237 0.1650 0.1600 0.1650 -0.0050 0.2500 0.0400 Rapid Dose Therapeutics Corp. DOSE 251 0.2400 0.2300 0.2300 -0.0050 0.5500 0.1700 Bright Minds Biosciences Inc. DRUG 145 7.3500 6.2000 7.0500 +0.7500 9.1500 5.5500 DeepSpatial Inc. DSAI 1804 0.2650 0.2300 0.2350 -0.0250 0.5000 0.2300 Dundee Sustainable Technologies Inc. DST 6 0.4250 0.4250 0.4250 -0.0650 0.5000 0.2300 Danavation Technologies Corp. DVN 7875 0.5400 0.4800 0.4800 -0.0200 0.7800 0.2600 Danavation Technologies Corp. Wts DVN.WT 87 0.2500 0.2000 0.2500 0.0000 0.4500 0.1000 Dominion Water Reserves Corp. DWR 3183 0.1400 0.1300 0.1350 0.0000 0.5000 0.0550 Euro Asia Pay Holdings Inc EAP 23 0.3000 0.3000 0.3000 0.0000 0.3000 0.2450 SpeakEasy Cannabis Club Ltd. EASY 2980 0.5500 0.5000 0.5300 +0.0300 0.7500 0.2500 Nutritional High International Inc. EAT 36791 0.0250 0.0200 0.0200 -0.0050 0.0600 0.0050 Eat Beyond Global Holdings Inc. EATS 1495 2.7500 2.5300 2.5900 -0.0700 4.5600 0.5300 Eden Empire Inc EDEN 391 0.1200 0.1100 0.1100 -0.0100 0.3300 0.1000 Edgemont Gold Corp. EDGM 35 0.2700 0.2700 0.2700 +0.0300 0.3050 0.1000 EYEFI Group Technologies Inc. EGTI 0 0.5900 0.0000 0.6600 0.0800 Eurogas International Inc. EI 25560 0.1000 0.0350 0.0350 -0.0100 0.1000 0.0050 Emergence Global Enterprises Inc. EMRG 67 1.0200 0.9900 0.9900 +0.0900 1.6200 0.7000 Entheon Biomedical Corp. ENBI 1254 0.7500 0.7000 0.7100 -0.0400 1.3500 0.4650 ECO ORO MINERALS CORP. J EOM 20 0.0550 0.0550 0.0550 0.0000 0.1000 0.0350 Leviathan Natural Products Inc. EPIC 295 0.6000 0.5900 0.5900 +0.0200 0.6000 0.1000 ePlay Digital Inc. EPY 71628 0.2400 0.1700 0.2300 +0.0650 0.2400 0.0150 EarthRenew Inc. ERTH 644 0.4000 0.3700 0.4000 +0.0150 0.5700 0.1500 E79 Resources Corp ESNR 92 0.6900 0.6000 0.6000 -0.0800 0.9500 0.0200 EnviroLeach Technologies Inc. ETI 908 0.7200 0.6600 0.7100 +0.0300 1.0500 0.3200 Etruscus Resources Corp. ETR 1726 0.3350 0.3050 0.3250 0.0000 0.4750 0.1500 FansUnite Entertainment Inc. FANS 15955 1.3800 1.2100 1.3600 +0.1400 2.3700 0.1850 Far Resources Ltd. FAT 10914 0.1700 0.1500 0.1650 -0.0050 0.3050 0.0200 Fandom Sports Media Corp. FDM 44526 0.6500 0.4800 0.5200 +0.0100 0.6500 0.0400 First Energy Metals Limited FE 6597 0.6200 0.4100 0.4500 -0.0200 0.6200 0.0500 FenixOro Gold Corp. FENX 5604 0.3650 0.2900 0.3250 -0.0150 0.6300 0.2300 4Front Ventures Corp. FFNT 6045 1.9300 1.7000 1.8800 +0.1400 2.5200 0.2450 4Front Ventures Corp. Wts FFNT.WT 330 1.0800 0.8000 0.8500 +0.0300 1.6100 0.1900 First Growth Funds Limited FGFL 30 0.1000 0.0850 0.1000 -0.0100 0.2800 0.0100 Fiore Cannabis Ltd. FIOR 2140 0.2000 0.1900 0.1950 0.0000 0.3350 0.0750 Happy Supplements Inc. FITT 314 1.3500 1.3000 1.3400 -0.0100 1.5000 0.3000 Media Central Corporation Inc FLYY 20065 0.0300 0.0250 0.0250 0.0000 0.0950 0.0050 Freeman Gold Corp. FMAN 1707 0.5000 0.4800 0.4900 0.0000 0.8400 0.3000 Fineqia International Inc. FNQ 10575 0.0300 0.0250 0.0250 -0.0050 0.0550 0.0050 Flower One Holdings Inc. FONE 3655 0.3050 0.2750 0.2950 0.0000 0.9100 0.1100 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 260 59.0000 55.5000 59.0000 +1.5000 70.0000 18.5100 Flower One Holdings Inc.Wts. FONE.WT 10 0.0350 0.0350 0.0350 0.0000 0.0700 0.0050 Flower One Holdings Inc. 18SEP2023 FONE.WT.B 2683 0.1100 0.0650 0.1050 +0.0350 0.1600 0.0150 Fox River Resources Corporation FOX 265 0.3200 0.2900 0.3200 +0.0100 0.3200 0.0400 Field Trip Health Ltd. FTRP 1212 6.5100 6.2600 6.3000 -0.1400 9.8800 2.2500 Gold'Futures Mineral Corp. FUTR 320 0.1600 0.1450 0.1500 0.0000 0.3500 0.1100 Augusta Gold Corp. G 250 2.7500 2.6700 2.7500 0.0000 3.6000 0.4800 Gaia Grow Corp. GAIA 4437 0.0600 0.0500 0.0500 -0.0100 0.1100 0.0100 GreenBank Capital Inc. GBC 19108 0.5300 0.3750 0.5100 +0.1050 0.6000 0.2000 Graph Blockchain Inc GBLC 51580 0.2250 0.1950 0.2050 -0.0200 0.4900 0.0100 Goldblock Capital Inc. GBLK 22 0.2700 0.2700 0.2700 -0.0100 0.3000 0.1200 Golden Birch Resources Inc. GBRX 326 0.1650 0.1400 0.1400 -0.0250 0.2800 0.0300 Gravitas Financial Inc. GFI 200 0.0350 0.0350 0.0350 +0.0050 0.1100 0.0050 Generic Gold Corp. GGC 426 0.3900 0.3700 0.3700 +0.0200 0.6100 0.0200 General Gold Resources Inc. GGLD 50 0.4000 0.4000 0.4000 +0.0850 0.5000 0.1600 Global Hemp Group Inc. GHG 585 0.0900 0.0800 0.0850 0.0000 0.1050 0.0100 Global Hemp Group Inc. Wts. GHG.WT 50 0.0400 0.0400 0.0400 0.0000 0.0800 0.0050 Gold Lion Resources Inc. GL 1225 0.1900 0.1700 0.1700 -0.0200 0.7500 0.1300 Golden Leaf Holdings Ltd. GLH 13131 0.0650 0.0550 0.0550 -0.0050 0.1100 0.0100 Gallagher Security Corp. GLL 332 0.2200 0.1650 0.2200 +0.0500 0.2350 0.0100 Golden Lake Exploration Inc. GLM 2468 0.4400 0.4100 0.4400 +0.0300 0.7000 0.0700 Glow LifeTech Corp GLOW 7805 0.6500 0.3500 0.6300 +0.6300 0.6500 0.3500 Gnomestar Craft Inc GNOM 148 0.0850 0.0800 0.0850 +0.0050 0.1250 0.0200 Go Metals Corp GOCO 732 0.0500 0.0450 0.0500 0.0000 0.1600 0.0200 GoldHaven Resources Corp. GOH 2024 0.5300 0.4950 0.5000 -0.0100 1.0900 0.0600 Gold Port Corporation GPO 350 0.1550 0.1550 0.1550 0.0000 0.3000 0.0400 Graycliff Exploration Limited GRAY 395 0.5500 0.5300 0.5500 0.0000 0.8900 0.3000 Grown Rogue International Inc. GRIN 115 0.2650 0.2500 0.2500 0.0000 0.3500 0.0650 Goldseek Resources Inc. GSK 187 0.2900 0.2800 0.2800 +0.0050 0.5900 0.0700 Gamesquare Esports Inc. GSQ 752 0.4700 0.4350 0.4400 -0.0300 0.7400 0.2000 Getchell Gold Corp. GTCH 1073 0.5400 0.4900 0.5300 +0.0200 0.6900 0.0700 Great Thunder Gold Corp. GTG 240 0.5000 0.4700 0.4750 +0.0150 0.9600 0.3700 Green Thumb Industries Inc. GTII 4822 44.3000 42.8500 43.8900 +1.2400 49.6600 5.0500 G2 Technologies Corp GTOO 58 0.2250 0.1550 0.2000 +0.0200 0.6000 0.1000 Gold Basin Resources Corporation GXX 500 0.3400 0.3400 0.3400 +0.0050 0.5000 0.1000 Harvest Health & Recreation Inc. HARV 5521 4.8100 4.4000 4.4300 -0.2700 5.7100 0.6700 Harrys Manufacturing Inc. HARY 975 0.1550 0.1350 0.1500 +0.0150 0.3200 0.0650 HAVN Life Sciences Inc. HAVN 1364 0.8300 0.7700 0.7700 0.0000 1.5200 0.5000 Harborside Inc. HBOR 1131 2.5500 2.4200 2.4400 +0.0100 3.1900 0.2850 High Point Exploration Inc. HGH 1 0.2650 0.0000 0.3900 0.0200 Hi Ho Silver Resources Inc. HHS 1721 0.0350 0.0300 0.0300 -0.0050 0.0850 0.0150 Global Care Capital Inc. HLTH 40949 0.1400 0.1200 0.1250 +0.0100 1.8400 0.0300 Cypherpunk Holdings Inc. HODL 3257 0.3400 0.3150 0.3300 0.0000 0.5000 0.0250 Hollister Biosciences Inc. HOLL 12749 0.4550 0.3900 0.4300 +0.0400 0.5300 0.0400 Hello Pal International Inc. HP 18808 1.8100 1.4300 1.4500 -0.2500 2.3300 0.0500 HealthSpace Data Systems Ltd. HS 1603 1.6000 1.5200 1.5200 -0.0100 1.7500 0.3600 FSD Pharma Inc. Subordinate Voting Shares HUGE 450 2.6800 2.5000 2.6400 +0.1100 14.7400 1.7000 Gold Hunter Resources Inc HUNT 175 0.5500 0.5500 0.5500 0.0000 0.9500 0.3000 iAnthus Capital Holdings Inc. IAN 2379 0.3950 0.3500 0.3700 -0.0200 1.0300 0.0700 International Battery Metals Ltd. IBAT 481 0.7900 0.6900 0.7300 -0.0100 0.9900 0.0750 Icanic Brands Company Inc ICAN 4620 0.5900 0.5400 0.5400 -0.0400 0.8200 0.0550 ThreeD Capital Inc. IDK 2267 1.2500 1.0800 1.1800 +0.0500 2.3600 0.0400 INDVR Brands Inc. IDVR 482 0.1200 0.1150 0.1150 -0.0050 0.1650 0.0600 Golden Independence Mining Corp. IGLD 579 0.2500 0.2350 0.2450 +0.0050 0.7200 0.0500 IGEN Networks Corp. IGN 4098 0.0200 0.0150 0.0175 +0.0025 0.0350 0.0050 IM Cannabis Corp. IMCC 280 10.1200 9.7600 9.9000 -0.0500 14.4000 0.7000 IMC International Mining Corp. IMCX 258 0.2100 0.1900 0.1900 0.0000 1.0000 0.0950 Imagin Medical Inc. IME 7 0.8200 0.8200 0.8200 -0.0100 1.4400 0.3000 InnoCan Pharma Corporation INNO 400 0.4200 0.3900 0.4100 +0.0200 0.5200 0.0500 Intellabridge Technology Corporation INTL 5038 0.6700 0.5300 0.5800 +0.0100 0.8000 0.0050 Ionic Brands Corp. IONC 841 0.2100 0.2000 0.2100 +0.0050 0.4600 0.0300 ImagineAR Inc. IP 192425 0.4950 0.3250 0.4950 +0.1450 0.4950 0.0150 Isracann Biosciences Inc. IPOT 2373 0.3300 0.3100 0.3200 0.0000 0.5100 0.1500 Irving Resources Inc. IRV 138 2.1100 2.0000 2.0800 +0.1100 4.4200 1.4500 ICEsoft Technologies Canada Corp. ISFT 1355 0.0700 0.0450 0.0450 +0.0050 0.1600 0.0400 Inner Spirit Holdings Ltd. ISH 3418 0.2900 0.2800 0.2900 +0.0100 0.4400 0.0800 Idaho Champion Gold Mines Canada Inc. ITKO 7423 0.1600 0.1450 0.1600 +0.0150 0.4400 0.0650 Izotropic Corporation IZO 8234 1.1800 0.8400 1.1100 +0.2800 1.5600 0.1200 Lotus Ventures Inc. J 3303 0.1600 0.1550 0.1600 0.0000 0.2000 0.0700 Mojave Jane Brands Inc. JANE 3050 0.0200 0.0200 0.0200 0.0000 0.0650 0.0050 JNC Resources Inc. JNC 918 0.2200 0.1950 0.2200 0.0000 0.3000 0.0600 79North Inc. JQ 1020 0.0950 0.0900 0.0950 0.0000 0.2300 0.0800 Jushi Holdings Inc. Class B Subordinate Voting Shares JUSH 2637 9.4800 8.8000 9.2500 +0.4100 11.5900 1.0000 Juva Life Inc. JUVA 7222 1.2400 1.1700 1.1900 -0.0100 2.2900 0.7600 Koios Beverage Corp. KBEV 3673 0.1150 0.1050 0.1150 +0.0050 0.1900 0.0400 Kontrol Technologies Corp. KNR 1486 3.2000 3.0200 3.1500 -0.0300 6.6400 0.2200 Kuya Silver Corporation KUYA 1202 2.5000 2.3000 2.4900 +0.2800 3.1300 1.0900 KWG Resources Inc. KWG 21309 0.0350 0.0300 0.0300 0.0000 0.0350 0.0050 Lida Resources Inc. LIDA 1000 0.0550 0.0500 0.0550 0.0000 0.3200 0.0350 Global Li-Ion Graphite Corp. LION 3857 0.2000 0.1750 0.1900 +0.0200 0.2650 0.0400 Lanebury Growth Capital Ltd. LLL 50 0.1800 0.1800 0.1800 +0.0050 0.2950 0.0600 LeanLife Health Inc. LLP 1870 0.1100 0.1050 0.1050 -0.0050 0.1700 0.0250 Link Global Technologies Inc. LNK 2301 1.2600 1.1700 1.1900 -0.0700 1.7000 0.3000 Lobe Sciences Ltd. LOBE 12416 0.1800 0.1550 0.1800 +0.0250 0.2700 0.0200 Cannara Biotech Inc. LOVE 15446 0.1750 0.1650 0.1750 +0.0050 0.1800 0.0700 Lowell Farms Inc. LOWL 1365 2.1600 1.9300 1.9300 -0.1100 2.7300 0.2450 Lowell Farms Inc. Wts. LOWL.WT 40 0.6000 0.6000 0.6000 +0.1000 0.8500 0.1800 Liquid Avatar Technologies Inc. LQID 13328 0.3550 0.3200 0.3550 +0.0350 0.4500 0.0500 Luff Enterprises Ltd. LUFF 1606 0.0500 0.0450 0.0450 0.0000 0.0650 0.0100 Newlox Gold Ventures Corp. LUX 2595 0.3000 0.2800 0.2900 +0.0100 0.4000 0.0300 Luxxfolio Holdings Inc. LUXX 699 0.4500 0.4300 0.4500 +0.0100 0.8000 0.0100 Lexaria Bioscience Corp. LXX 95 8.1400 7.8000 8.1000 +0.3000 20.7000 5.1000 Makara Mining Corp. MAKA 969 0.4200 0.4000 0.4050 -0.0350 1.6500 0.2700 Manning Ventures Inc. MANN 2425 0.3300 0.3200 0.3300 0.0000 0.7200 0.0500 McLaren Resources Inc. MCL 50 0.0750 0.0750 0.0750 +0.0050 0.1750 0.0300 Mind Cure Health Inc. MCUR 1485 0.5300 0.5000 0.5100 0.0000 1.0900 0.3200 Mind Cure Health Inc. Warrants MCUR.WT 4322 0.2000 0.1850 0.2000 +0.0200 0.3500 0.1600 Modern Plant Based Foods Inc. MEAT 343 3.4000 3.2500 3.2700 +0.0800 5.1200 0.8700 Myconic Capital Corp. MEDI 932 0.7900 0.6800 0.7700 +0.1000 1.0000 0.1300 MegaWatt Lithium and Battery Metals Corp. MEGA 2238 0.3900 0.3550 0.3900 +0.0300 1.1700 0.0900 MustGrow Biologics Corp. MGRO 270 1.9800 1.9000 1.9000 -0.1000 2.2800 0.2500 Minera IRL Limited MIRL 2468 0.1250 0.1100 0.1250 -0.0200 0.2450 0.0850 Mistango River Resources Inc. MIS 1814 0.1250 0.1200 0.1250 +0.0100 0.4100 0.0400 True Leaf Brands Inc. MJ 182 0.5400 0.5000 0.5400 +0.0100 1.1250 0.1350 MJardin Group, Inc. MJAR 715 0.1500 0.1400 0.1500 +0.0100 0.2850 0.0400 Global Health Clinics Ltd. MJRX 10 0.1550 0.1550 0.1550 -0.0250 0.3500 0.0500 Molecule Holdings Inc. MLCL 3108 0.1400 0.1200 0.1250 -0.0100 0.2000 0.0650 Metallica Metals Corp MM 1513 0.4500 0.3600 0.4300 +0.0400 0.5700 0.1200 Metamaterial Inc. MMAT 4837 4.1400 3.6600 3.7300 -0.3700 4.2000 0.2400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 5681 0.5200 0.4900 0.5100 +0.0100 1.8300 0.1400 MedMen Enterprises Inc. Wts. MMEN.WT 165 0.0600 0.0600 0.0600 0.0000 0.2050 0.0050 Metalo Manufacturing Inc. MMI 10 0.1850 0.1850 0.1850 0.0000 0.2950 0.0700 Matica Enterprises Inc. MMJ 2770 0.0600 0.0550 0.0550 -0.0050 0.0850 0.0200 Mosaic Minerals Corp. MOC 133 0.1000 0.0900 0.1000 0.0000 0.1500 0.0500 Mojave Gold Corp. MOJ 80 0.5400 0.5100 0.5100 -0.0600 0.6700 0.0250 Clean Power Capital Corp. MOVE 1715 1.9200 1.8600 1.8700 -0.0200 3.4700 0.0550 MPX International Corporation MPXI 1251 0.1750 0.1550 0.1700 +0.0300 0.3200 0.0650 Marble Financial Inc. MRBL 3853 0.2600 0.2300 0.2600 +0.0200 0.4400 0.1200 Monterey Minerals Inc. MREY 10116 0.0250 0.0200 0.0200 0.0000 0.1000 0.0150 Micromem Technologies Inc. MRM 2721 0.2400 0.2300 0.2300 0.0000 0.2600 0.0200 Mindset Pharma Inc. MSET 3470 1.0700 0.9000 0.9000 -0.1200 2.2000 0.6700 ManifestSeven Holdings Corporation MSVN 202 0.4000 0.3900 0.3950 -0.0050 0.6000 0.2800 Maitri Health Technologies Corp. MTEC 192 0.5000 0.4800 0.5000 0.0000 0.5800 0.3000 Musk Metals Corp MUSK 269 0.0800 0.0750 0.0750 -0.0100 0.2600 0.0450 Mountain Valley MD Holdings Inc. MVMD 18064 1.8500 1.6500 1.8500 +0.1300 2.2900 0.0350 MedXtractor Corp. MXT 602 0.2450 0.2400 0.2400 0.0000 0.3300 0.0400 Montego Resources Inc. MY.X 5 0.0200 0.0000 0.0600 0.0050 Mydecine Innovations Group Inc. MYCO 6960 0.4500 0.4300 0.4450 +0.0150 1.1500 0.0400 Mydecine Innovations Group Inc. Warrants MYCO.WT 345 0.1250 0.1200 0.1200 -0.0250 0.3500 0.1000 MYM Nutraceuticals Inc. MYM 26704 0.2200 0.1750 0.2050 +0.0400 0.2250 0.0450 NetCents Technology Inc. NC 7041 1.0600 0.9300 1.0100 +0.0700 2.7500 0.3000 Neonmind Biosciences Inc NEON 5542 0.2800 0.2650 0.2700 0.0000 0.3500 0.2000 Nerds On Site Inc. NERD 1553 0.2250 0.2100 0.2100 -0.0200 0.4200 0.0300 Exploits Discovery Corp. NFLD 1570 0.4700 0.4500 0.4600 0.0000 0.8100 0.1250 Next Green Wave Holdings Inc. NGW 3883 0.9100 0.8500 0.8700 -0.0100 1.1900 0.0550 NHS Industries Ltd. NHS 56 0.1600 0.1550 0.1550 +0.0150 0.2800 0.0200 Victory Nickel Inc. NI 706 0.0800 0.0650 0.0750 +0.0050 0.0950 0.0100 Class 1 Nickel and Technologies Limited NICO 5 0.7900 0.7900 0.7900 +0.0700 1.1100 0.5000 Northern Lights Resources Corp. NLR 400 0.0700 0.0650 0.0650 -0.0050 0.1100 0.0150 New Leaf Ventures Inc. NLV 1020 0.5400 0.4900 0.4950 -0.0050 0.7800 0.2150 Novamind Inc. NM 436 1.5300 1.4600 1.4600 -0.0100 2.3400 1.2500 Norsemont Mining Inc. NOM 1601 0.8000 0.7200 0.7500 -0.0400 2.7900 0.2500 Nova Mentis Life Sciences Corp. NOVA 2316 0.1800 0.1650 0.1700 +0.0050 0.4400 0.0600 MegumaGold Corp NSAU 2188 0.1000 0.0900 0.0950 -0.0050 0.2100 0.0850 Northstar Gold Corp. NSG 1493 0.2450 0.2400 0.2450 +0.0050 0.5500 0.2300 NanoSphere Health Sciences Inc. NSHS 2526 0.0250 0.0250 0.0250 0.0000 0.0500 0.0100 NexTech AR Solutions Corp NTAR 220 5.0500 4.8600 4.8600 -0.1700 10.0800 0.7800 Nuran Wireless Inc. NUR 2837 2.7500 2.5500 2.5500 -0.0900 3.5000 0.2750 Nass Valley Gateway Ltd. NVG 588 0.2100 0.1900 0.2000 +0.0100 0.7900 0.0100 Nuinsco Resources Limited NWI 8428 0.0250 0.0200 0.0250 0.0000 0.0450 0.0050 Nexco Resources Inc. NXU 100 0.3000 0.3000 0.3000 -0.0300 0.4000 0.0600 Oakley Ventures Inc. OAKY 338 0.7000 0.5600 0.7000 +0.0900 0.7000 0.1200 Permex Petroleum Corporation OIL 3396 0.1150 0.1000 0.1050 -0.0050 0.1900 0.0250 Nextleaf Solutions Ltd. OILS 1180 0.2850 0.2750 0.2750 -0.0050 0.4200 0.1400 Organic Potash Corporation OPC 298 0.0400 0.0300 0.0300 -0.0050 0.0650 0.0050 ESI Energy Services Inc. OPI 205 0.3000 0.3000 0.3000 +0.0200 0.3800 0.0800 Optimi Health Corp OPTI 5048 0.8000 0.7600 0.7700 -0.0300 1.1000 0.6700 Optimi Health Corp.Warrants OPTI.WT 602 0.2500 0.2100 0.2450 -0.0050 0.3500 0.1500 Orchid Ventures Inc. ORCD 95 0.0700 0.0650 0.0700 +0.0050 0.1050 0.0100 Origen Resources Inc. ORGN 70 0.1900 0.1850 0.1850 -0.0050 0.2750 0.1200 Ortho Regenerative Technologies Inc. ORTH 434 0.5300 0.5000 0.5100 -0.0100 0.9900 0.1900 Ovation Science Inc OVAT 205 0.3150 0.3000 0.3000 0.0000 0.6500 0.2600 One World Lithium Inc. OWLI 1790 0.1300 0.1150 0.1250 +0.0050 0.1600 0.0350 Outback Goldfields Corp OZ 1015 0.6100 0.5600 0.5600 -0.0700 1.5500 0.5600 Pac Roots Cannabis Corp. PACR 7 0.2000 0.2000 0.2000 0.0000 0.7200 0.1100 XTM Inc. PAID 9797 0.6200 0.5600 0.5700 -0.0300 0.6800 0.0600 Provenance Gold Corp. PAU 100 0.1250 0.1250 0.1250 +0.0050 0.1500 0.0650 Plant-Based Investment Corp. PBIC 222 0.6900 0.6300 0.6300 0.0000 0.9200 0.1900 POSaBIT Systems Corporation PBIT 5 0.2800 0.2800 0.2800 0.0000 0.3500 0.0100 Portage Biotech Inc. PBT.U 12 34.7500 31.5000 34.7500 +3.3000 41.9000 8.5000 PUDO Inc. PDO 8 1.2700 1.2700 1.2700 -0.0300 2.9900 0.7000 Perk Labs Inc. PERK 931 0.1350 0.1250 0.1250 -0.0150 0.2500 0.0350 Patriot Gold Corp. PGOL 50 0.1950 0.1950 0.1950 +0.0050 0.4950 0.0700 Newscope Capital Corporation PHRM 2088 0.3200 0.2850 0.2850 -0.0350 0.6500 0.0500 Canntab Therapeutics Limited PILL 101 1.0900 1.0600 1.0900 +0.0200 1.1500 0.2700 Peakbirch Logic Inc. PKB 2030 0.0800 0.0750 0.0800 +0.0050 3.0000 0.0650 ParcelPal Technology Inc. PKG 5744 0.1700 0.1600 0.1600 -0.0100 0.3000 0.0450 Peak Fintech Group Inc. PKK 10032 2.9800 2.8300 2.8700 +0.0200 3.2000 0.1700 Blocplay Entertainment Inc. PLAY 450 0.4600 0.4000 0.4600 +0.0300 0.4600 0.0400 Better Plant Sciences Inc. PLNT 7693 0.1050 0.0950 0.1000 0.0000 0.2600 0.0600 Planet 13 Holdings Inc. PLTH 2527 8.7100 8.2200 8.4000 +0.1200 10.8800 0.9900 Planet 13 Holdings Inc. B Wts. 10SEP22 PLTH.WT.B 86 3.8400 3.6000 3.8400 +0.5900 5.6500 0.3000 Planet 13 Holdings Inc. Warrants C PLTH.WT.C 26 2.9000 2.8500 2.9000 +0.4500 4.8100 0.2500 Planet 13 Holdings Inc. 02FEB2023 Wts. D PLTH.WT.D 30 1.7600 1.5000 1.6500 +0.2700 2.0000 0.4700 Plus Products Inc PLUS 42 1.0100 0.9700 0.9700 -0.0800 1.4400 0.3900 Pampa Metals Corporation PM 345 0.5400 0.5300 0.5300 -0.0100 0.7200 0.3700 Peloton Minerals Corporation PMC 1120 0.0900 0.0850 0.0900 0.0000 0.1500 0.0550 Predictmedix Inc. PMED 4612 0.3650 0.3100 0.3350 +0.0250 1.1500 0.0650 Weekend Unlimited Industries Inc. POT 1040 0.3900 0.3050 0.3750 +0.0700 0.9750 0.1600 PreveCeutical Medical Inc. PREV 13241 0.0300 0.0250 0.0300 +0.0050 0.1000 0.0100 Plymouth Rock Technologies Inc. PRT 756 1.0000 0.9300 0.9400 -0.0600 1.8200 0.1100 Psyched Wellness Ltd PSYC 2430 0.4250 0.3850 0.3900 +0.0050 0.7500 0.1000 Psyence Group Inc PSYG 355 0.4200 0.4200 0.4200 +0.0200 0.6200 0.3500 Platinex Inc. PTX 3020 0.0550 0.0550 0.0550 +0.0050 0.1250 0.0150 Pure Extracts Technologies Corp PULL 4520 0.5400 0.5100 0.5200 -0.0200 0.8900 0.4450 Pure Extracts Technologies Corp. Warrants PULL.WT 240 0.2500 0.1700 0.1700 -0.0800 0.5000 0.1700 World Class Extractions Inc. PUMP 665 0.0400 0.0350 0.0350 0.0000 0.0600 0.0100 Pushfor Investments Inc. PUSH 261 0.1200 0.1100 0.1200 +0.0200 0.3500 0.0250 Captiva Verde Land Corp. PWR 1318 0.3000 0.2800 0.3000 +0.0050 0.7500 0.1600 Quantum Cobalt Corp. QBOT 127 0.5900 0.4900 0.5600 -0.0300 0.8500 0.1000 Quinsam Capital Corporation QCA 696 0.1950 0.1800 0.1950 +0.0150 0.2100 0.0500 Quizam Media Corporation QQ 51 0.4800 0.4750 0.4800 +0.0400 0.6500 0.2100 Radial Research Corp RAD 130 0.1100 0.1100 0.1100 +0.0400 0.2000 0.0500 Ramm Pharma Corp. RAMM 1293 1.1900 1.1000 1.1700 +0.0500 1.1900 0.3250 Raindrop Ventures Inc. RAYN 1225 0.3300 0.3200 0.3250 +0.0050 0.4000 0.0700 Rockcliff Metals Corporation RCLF 763 0.0700 0.0650 0.0700 0.0000 0.1400 0.0400 Radiko Holdings Corp. RDKO 27008 0.0350 0.0300 0.0300 -0.0050 0.0500 0.0100 Ready Set Gold Corp. RDY 1528 0.3000 0.2800 0.3000 +0.0150 0.4900 0.2600 Relay Medical Corp. RELA 8881 0.6300 0.6000 0.6100 0.0000 0.9300 0.1350 Renforth Resources Inc. RFR 3454 0.0700 0.0650 0.0700 0.0000 0.0900 0.0250 Red Lake Gold Inc. RGLD 6 0.3000 0.3000 0.3000 +0.0200 0.4200 0.1200 Range Energy Resources Inc. RGO.X 22 0.8000 0.6100 0.8000 0.0000 4.0000 0.5000 Raffles Financial Group Limited RICH 24 9.4100 9.4100 9.4100 +0.4100 10.5000 3.4900 Rise Gold Corp. RISE 208 0.6400 0.6300 0.6400 0.0000 1.1000 0.4500 Rockland Resources Ltd RKL 500 0.1500 0.1400 0.1500 +0.0400 0.1500 0.1100 Rockshield Capital Corp. RKS 4361 0.5200 0.4900 0.5000 -0.0100 0.6400 0.0250 West Red Lake Gold Mines Inc. RLG 3038 0.0900 0.0850 0.0900 0.0000 0.2050 0.0350 Rritual Superfoods Inc. RSF 15385 0.9600 0.8100 0.9300 +0.1100 0.9600 0.3600 Rritual Superfoods Inc. 05MAR2024 Warrants RSF.WT 2895 0.5500 0.4100 0.4700 0.0000 0.6300 0.0950 Rift Valley Resources Corp. RVR 726 0.0900 0.0800 0.0800 +0.0050 0.1300 0.0250 Revive Therapeutics Ltd. RVV 6408 0.5500 0.5100 0.5300 +0.0100 0.9200 0.0400 Red White & Bloom Brands Inc. RWB 5185 1.6000 1.5600 1.6000 +0.0400 2.0000 0.4850 Red White & Bloom Brands Inc. Wts. 24SEP22 RWB.WT 501 0.6000 0.6000 0.6000 +0.0400 1.0200 0.0600 Silver Sands Resources Corp. SAND 3536 0.2100 0.1850 0.1850 0.0000 0.4900 0.1000 Sassy Resources Corporation SASY 1530 0.5100 0.4700 0.4950 +0.0150 1.2400 0.4250 SBD Capital Corp. SBD 12447 0.0450 0.0400 0.0450 0.0000 0.0900 0.0200 Compel Capital Inc. SCRN 143524 0.0850 0.0700 0.0750 0.0000 1.0000 0.0700 Scotch Creek Ventures Inc. SCV 50 0.4550 0.4550 0.4550 -0.0050 0.6000 0.0700 Sweet Earth Holdings Corporation SE 2721 0.3450 0.3100 0.3150 -0.0150 0.4650 0.1300 Sensor Technologies Corp SENS 15054 0.0550 0.0500 0.0500 0.0000 0.0800 0.0050 Stevens Gold Nevada Inc. SG 289 0.1850 0.1800 0.1800 0.0000 0.3750 0.1800 Snowline Gold Corp. SGD 276 0.5900 0.5500 0.5500 -0.0500 0.6500 0.3000 Shoal Point Energy Ltd. SHP 34757 0.0750 0.0500 0.0600 -0.0400 0.1500 0.0500 Sharc International Systems Inc. SHRC 1343 0.5300 0.5000 0.5200 -0.0100 0.6900 0.0900 Seahawk Gold Corp. SHV 2 0.6800 0.0000 0.7100 0.1500 Sitka Gold Corp. SIG 1157 0.1800 0.1650 0.1700 -0.0150 0.3000 0.0500 Silo Wellness Inc. SILO 2911 0.3450 0.2850 0.3000 -0.0100 0.3800 0.1950 Sire Bioscience Inc. SIRE 6077 0.5500 0.4500 0.5200 +0.0600 0.5500 0.0500 Hydro66 Holdings Corp. SIX 1247 0.2850 0.2400 0.2450 -0.0250 0.5000 0.0700 Sixth Wave Innovations Inc. SIXW 5154 0.4900 0.4150 0.4250 -0.0350 1.2000 0.2300 Major Precious Metals Corp. SIZE 4136 0.3500 0.3050 0.3400 +0.0100 0.8200 0.0250 SLANG Worldwide Inc. SLNG 2125 0.4950 0.4500 0.4800 +0.0400 0.7500 0.1100 Silver Dollar Resources Inc. SLV 1057 1.2200 1.1600 1.1800 +0.0200 2.2900 0.2200 Sentinel Resources Corp. SNL 261 0.3250 0.3100 0.3250 +0.0250 0.8500 0.1000 Snowy Owl Gold Corp SNOW 1386 0.0550 0.0450 0.0550 +0.0050 0.2500 0.0450 SOL Global Investments Corp. SOL 7651 4.4000 3.8700 4.4000 +0.4400 7.0000 0.1400 Soldera Mining Corp SOLD 668 0.9400 0.8000 0.8800 +0.0400 0.9500 0.3000 SoLVBL Solutions Inc SOLV 2855 0.1950 0.1700 0.1900 +0.0050 0.8000 0.1600 Sona Nanotech Inc. SONA 2484 2.0000 1.8500 1.9200 -0.0300 16.0500 0.4550 Spacefy Inc. SPFY 508 0.0850 0.0600 0.0600 -0.0200 0.1250 0.0100 Spearmint Resources Inc. SPMT 7038 0.1700 0.1600 0.1600 -0.0050 0.2700 0.0100 SponsorsOne Inc. SPO 166656 0.0650 0.0550 0.0600 +0.0050 0.1350 0.0050 New Wave Holdings Corp. SPOR 3147 0.1100 0.1050 0.1050 0.0000 0.4850 0.0250 New Wave Holdings Corp. Wts. SPOR.WT 3480 0.0300 0.0300 0.0300 0.0000 0.0850 0.0050 Sproutly Canada Inc. SPR 2130 0.0550 0.0500 0.0550 0.0000 0.1700 0.0350 SQID Technologies Limited SQID 10 0.4700 0.4700 0.4700 -0.0200 2.0000 0.2000 Squatex Energy and Ressources Inc. SQX 170 0.0700 0.0650 0.0700 +0.0050 0.1000 0.0050 Straightup Resources Inc. ST 200 0.1600 0.1600 0.1600 +0.0100 0.3500 0.1000 Stem Holdings Inc. STEM 1668 1.1400 1.0700 1.0900 -0.0100 1.7500 0.2550 Starrex International Ltd. STX 18 1.2000 1.2000 1.2000 0.0000 1.5000 0.3550 Sativa Wellness Group Inc. SWEL 9871 0.1200 0.1000 0.1150 +0.0050 0.2250 0.0500 GlobeX Data Ltd. SWIS 2926 0.3000 0.2900 0.3000 0.0000 0.5300 0.0900 GlobeX Data Ltd. Wts. SWIS.WT 10 0.1150 0.1150 0.1150 +0.0150 0.1950 0.0500 St-Georges Eco-Mining Corp. SX 9657 0.6700 0.6300 0.6400 0.0000 1.1900 0.0250 Sixty North Gold Mining Inc. SXTY 610 0.0500 0.0500 0.0500 0.0000 0.1050 0.0250 Taal Distributed Information Technologies Inc. TAAL 622 4.7800 4.6000 4.6200 -0.1600 8.7500 1.3500 TAAT Lifestyle & Wellness Ltd. TAAT 3007 4.4500 4.0600 4.1600 -0.3600 6.0000 0.6600 Talmora Diamond Inc. TAI 91 0.0400 0.0400 0.0400 0.0000 0.1500 0.0100 Thoughtful Brands Inc. TBI 62398 0.0600 0.0450 0.0550 +0.0150 0.4750 0.0400 Transcanna Holdings Inc. TCAN 1424 1.4900 1.3600 1.4000 +0.0100 1.7000 0.4400 Trillion Energy International Inc. TCF 15290 0.6300 0.5000 0.5200 -0.0400 0.6600 0.0300 TechX Technologies Inc TECX 4824 0.6800 0.6000 0.6300 0.0000 0.7000 0.0375 Tempus Capital Inc. TEMP 5 0.1700 0.1700 0.1700 +0.0050 0.1750 0.0450 Terranueva Corporation TEQ 190 0.1100 0.1100 0.1100 +0.0050 0.3700 0.0500 TerrAscend Corp. TER 3855 15.6300 14.3300 15.0500 +0.5900 20.5000 1.7400 Trichome Financial Corp. TFC 755 2.4300 2.2900 2.3400 +0.0800 3.3900 0.3900 Taiga Gold Corp TGC 391 0.1850 0.1700 0.1700 0.0000 0.3050 0.0650 1933 Industries Inc. TGIF 5009 0.1200 0.1100 0.1200 +0.0050 0.1700 0.0500 THC Biomed Intl Ltd THC 1835 0.1800 0.1600 0.1600 -0.0150 0.3400 0.0800 TILT Holdings Inc. TILT 1592 0.7800 0.7200 0.7700 +0.0500 0.9400 0.1550 Cansortium Inc. TIUM.U 1893 0.8200 0.7500 0.8200 +0.0500 0.9900 0.0750 Tier One Capital Limited Partnership TLP.UN 0 3.2000 0.0000 4.7500 3.0000 Temas Resources Corp. TMAS 4041 1.3600 1.1600 1.2200 +0.0500 2.2700 0.1000 EGF Theramed Health Corp. TMED 536 0.1800 0.1600 0.1600 -0.0100 2.0000 0.0550 Tartisan Nickel Corp. TN 869 0.4950 0.4600 0.4600 -0.0200 0.5500 0.0450 The Tinley Beverage Company Inc. TNY 914 0.4700 0.4500 0.4550 -0.0050 0.7400 0.1850 Tower One Wireless Corp. TO 225 0.1500 0.1450 0.1450 0.0000 0.1700 0.0350 Tocvan Ventures Corp. TOC 1207 0.6000 0.6000 0.6000 +0.0200 0.8100 0.1000 Tree of Knowledge International Corp. TOKI 1698 0.0250 0.0250 0.0250 0.0000 0.0550 0.0100 Tarachi Gold Corp. TRG 465 0.3200 0.3000 0.3200 +0.0250 1.0000 0.0700 Red Light Holland Corp. TRIP 17266 0.3750 0.3500 0.3600 -0.0150 0.7000 0.0650 Red Light Holland Corp. Warrants TRIP.WT 2421 0.1550 0.1400 0.1500 -0.0100 0.5200 0.1350 Red Light Holland Corp. Warrants TRIP.WT.A 1197 0.1100 0.1050 0.1050 0.0000 0.1650 0.0700 Trulieve Cannabis Corp. TRUL 1720 64.3900 61.9000 63.8000 +2.0300 67.4500 8.1000 Trulieve Cannabis Corp. 9.75% 18JUN24 TRUL.DB.U 200 105.6000 105.6000 105.6000 -0.4000 108.0000 65.5000 Trulieve Cannabis Corp. TRUL.WT 26 46.2700 45.0000 46.2700 +2.5000 47.8500 1.2800 Tryp Therapeutics Inc TRYP 889 0.8800 0.8000 0.8400 -0.0400 1.2000 0.5000 TraceSafe Inc. TSF 708 1.5500 1.4600 1.4800 +0.0300 1.9000 0.2300 TruTrace Technologies Inc. TTT 5290 0.1650 0.1300 0.1400 -0.0100 0.2300 0.0250 Tantalex Resources Corporation TTX 12541 0.0550 0.0500 0.0550 -0.0050 0.1200 0.0050 Black Tusk Resources Inc. TUSK 3230 0.0650 0.0550 0.0600 0.0000 0.1000 0.0350 Global UAV Technologies Ltd. UAV 9843 0.0400 0.0300 0.0350 0.0000 0.0850 0.0050 Ubique Minerals Limited UBQ 20 0.0500 0.0500 0.0500 +0.0100 0.0750 0.0350 United Lithium Corp. ULTH 6135 1.1600 1.1100 1.1600 +0.0500 1.8000 0.0950 UpSnap Inc. UP 8653 0.0300 0.0200 0.0250 -0.0050 0.0550 0.0050 Upco International Inc UPCO 520 0.2800 0.2450 0.2800 +0.0250 0.4600 0.0300 NameSilo Technologies Corp. URL 546 0.2350 0.2150 0.2150 -0.0100 0.4300 0.1650 American Pacific Mining Corp. USGD 3735 0.1600 0.1500 0.1550 0.0000 0.6200 0.0600 VirtualArmour International Inc. VAI 75 0.1300 0.1200 0.1300 0.0000 0.5900 0.0300 Valorem Resources Inc. VALU 680 0.1400 0.1350 0.1350 +0.0050 0.2400 0.0600 Volatus Capital Corp. VC 580 0.1450 0.1300 0.1350 +0.0350 0.4400 0.0100 PlantX Life Inc VEGA 4635 1.1600 1.0300 1.0700 +0.0300 2.3400 0.4400 Plant & Co. Brands Ltd VEGN 2131 0.5100 0.4900 0.4900 0.0000 1.0400 0.1500 Top Strike Resources Corp. VENI 6818 0.0700 0.0600 0.0700 +0.0050 0.0700 0.0100 The Very Good Food Company Inc. VERY 1713 6.1500 5.9500 6.0400 +0.1500 9.5000 0.4600 Vext Science, Inc. VEXT 3901 1.0700 0.9400 1.0500 +0.1200 1.6500 0.3600 Vext Science Inc. 02NOV2023 Warrants VEXT.WT 440 0.7000 0.6600 0.7000 0.0000 1.0500 0.0800 Vext Science Inc. 08FEB2024 Warrants VEXT.WT.A 1337 0.2500 0.2300 0.2300 -0.0050 0.7700 0.2300 Vibe Growth Corporation VIBE 484 0.9300 0.9100 0.9200 0.0000 1.1000 0.0100 Petro Viking Energy Inc. VIK 1 0.2900 0.0000 0.4500 0.2500 Vinergy Capital Inc VIN 1756 0.1600 0.1400 0.1600 0.0000 0.2200 0.0100 Valeo Pharma Inc. VPH 1809 1.1200 1.0400 1.1200 +0.1100 1.8600 0.2500 Valeo Pharma Inc. Wts. VPH.WT 184 0.5000 0.4500 0.5000 +0.1400 1.1500 0.0400 VPN Technologies Inc. VPN 245 0.2700 0.2500 0.2500 -0.0400 0.3500 0.0300 Victory Resources Corporation VR 1760 0.0850 0.0750 0.0800 0.0000 0.2500 0.0500 Vireo Health International Inc. S.V. VREO 5468 4.0000 3.7400 3.7600 -0.0900 4.9200 0.3000 Verano Holdings Corp. VRNO 2920 31.0500 27.4400 29.6000 +2.4600 33.0000 23.2000 VSBLTY Groupe Technologies Corp. VSBY 15285 0.9200 0.7800 0.8100 +0.0400 0.9500 0.1000 VSBLTY Groupe Technologies Corp. Wts. VSBY.WT 4387 0.7100 0.6200 0.6300 +0.0400 0.7800 0.0200 Victory Square Technologies Inc. VST 4532 0.8400 0.7800 0.7800 -0.0100 1.2700 0.0500 Voyager Digital Ltd. VYGR 12092 23.9900 20.8900 22.9600 +1.8700 26.4000 0.1650 WPD Pharmaceuticals Inc. WBIO 168 0.3550 0.3200 0.3550 +0.0350 1.4600 0.2050 West Mining Corp. WEST 1071 1.2300 1.1300 1.1900 -0.0300 1.7000 0.2500 Winston Gold Corp. WGC 5224 0.1500 0.1400 0.1400 0.0000 0.1950 0.0050 American Aires Inc. WIFI 3041 0.2700 0.2500 0.2550 -0.0150 0.4100 0.1400 Wikileaf Technologies Inc. WIKI 16 0.0600 0.0600 0.0600 0.0000 0.0900 0.0150 Discover Wellness Solutions Inc. WLNS 278 0.4950 0.4550 0.4700 -0.0300 0.5700 0.0500 The Alkaline Water Company Inc. WTER 10 1.5100 1.5100 1.5100 +0.0400 3.5000 1.1900 Western Uranium & Vanadium Corp. WUC 377 1.5000 1.3000 1.4400 +0.0600 1.6000 0.2450 AMP Alternative Medical Products Inc. XCX 298 0.4200 0.3700 0.3700 -0.0700 0.8800 0.2400 Xigem Technologies Corporation XIGM 162 0.2700 0.1100 0.2700 +0.2700 0.2700 0.1100 MGX Minerals Inc. XMG 5946 0.0750 0.0650 0.0750 +0.0100 0.1500 0.0450 Canadian Overseas Petroleum Limited XOP 32613 0.0100 0.0050 0.0050 0.0000 0.0100 0.0050 XPhyto Therapeutics Corp. XPHY 546 2.7100 2.6000 2.6900 +0.0900 3.5500 1.3200 XORTX Therapeutics Inc. XRX 545 0.2300 0.2200 0.2250 -0.0050 0.3850 0.0950 XS Financial Inc. XSF 51 0.3600 0.3600 0.3600 -0.0100 0.5400 0.1000 Yooma Wellness Inc. YOOM 424 1.5000 1.3500 1.5000 +0.5000 1.7500 1.0000 Zinc8 Energy Solutions Inc. ZAIR 3321 0.7100 0.6400 0.6400 -0.0600 0.9000 0.1450 ZeU Technologies Inc. ZEU 309 0.9500 0.8600 0.8700 -0.0700 1.0800 0.1050 BIOSENTA Inc. ZRO 64 0.8600 0.8000 0.8000 -0.0800 2.5000 0.0500 Stock Symbol Bid Ask 52W Hi 52W Lo Axiom Capital Advisors Inc. ACA 0.035 Alliance Growers Corp. ACG 0.010 0.010 Advantex Marketing International Inc. ADX 0.005 Alternate Health Corp. AHG 0.1500 0.0750 AJN Resources Inc. AJN 0.270 0.330 0.5500 0.1500 Alchemist Mining Inc. AMS.X 0.030 0.030 0.0450 0.0200 Armada Mercantile Ltd. ARM 0.260 0.280 0.3000 0.0700 Armadillo Resources Ltd. ARO Aether Catalyst Solutions, Inc. ATHR 0.100 0.145 0.3000 0.0900 Avarone Metals Inc. AVM.X 0.040 0.050 0.0900 0.0200 Ayr Wellness Inc. Rts. AYR.RT 1.000 5.000 4.2000 0.4600 Bam Bam Resources Corp. 14SEP2023 Warrants BBR.WT 0.200 0.260 0.2700 0.2500 Interactive Games Technologies Inc Warrants BETS.WT 0.350 0.480 0.5300 0.0250 Braingrid Limited BGRD.X 0.205 0.490 1.5000 0.2050 Berkley Renewables Inc. BKS BitRush Corp. BRH Buccaneer Gold Corp. BUCK 0.060 0.070 0.1350 0.0550 Bexar Ventures Inc. BXV 0.150 0.170 0.2000 0.0150 BYT Holdings Ltd. BYT 0.280 0.350 0.5000 0.0850 CAVU Mining Corp. CAVU 0.630 0.700 0.6400 0.2000 Camarico Investment Group Ltd. CIG 0.005 0.0100 0.0050 CIM International Group Inc. CIM 0.1500 0.0300 Cryptologic Corp. CRY 0.350 0.350 0.7000 0.1100 Canamex Gold Corp. CSQ 0.040 CellCube Energy Storage Systems Inc. CUBE 0.020 0.020 Biocure Technology Inc. CURE 0.190 0.210 0.3300 0.0900 CMX Gold & Silver Corp. CXC Cyntar Ventures Inc CYN 0.150 0.2100 0.1050 Direct Communication Solutions Inc. DCSI 1.850 1.990 2.2000 0.5000 Debut Diamonds Inc. DDI 0.200 0.250 0.2650 0.0650 Dimension Five Technologies Inc. DFT 0.070 0.150 Evolution Global Frontier Ventures Corp. EGFV 1.250 2.500 2.0000 2.0000 Eviana Health Corporation EHC 0.045 Emergia Inc. EMER 0.900 0.950 1.5500 0.5000 Evolving Gold Corp. EVG 0.080 0.100 0.1450 0.0100 EXMceuticals Inc. EXM 0.200 0.200 0.5500 0.1100 Future Farm Technologies Inc. FFT 0.040 0.0500 0.0200 Fiore Cannabis Ltd Warrants FIOR.WT 0.0200 0.0050 Four Nines Gold Inc. FNAU 0.435 0.460 0.5100 0.1000 FogChain Corp FOG.X 0.075 0.075 0.0750 0.0050 Flower One Holdings Inc. 9.5% 15NOV22 FONE.DB.A 57.500 60.000 83.0000 20.2200 Flower One Holdings Inc. A Wts. FONE.WT.A 0.010 0.025 0.0900 0.0050 Field Trip Health Ltd. Wts FTRP.WT 1.300 1.600 2.9600 0.2950 Flow Metals Corp. FWM 0.060 0.065 0.2000 0.0500 GABY Inc. GABY 0.105 0.105 0.1200 0.0300 Gencan Capital Inc. GCA 0.120 0.250 0.3000 0.0250 Glorious Creation Limited GCIT 0.455 0.570 4.0000 0.0700 Golcap Resources Corp. GCP 0.265 0.360 0.6000 0.2000 Genius Metals Inc GENI 0.170 0.175 0.3200 0.1400 Goldrea Resources Corp. GOR 0.040 0.055 0.0750 0.0150 Grand Peak Capital Corp. GPK 0.200 0.420 0.7500 0.1000 Glenbriar Technologies Inc. GTI.X 0.010 0.020 0.0300 0.0050 Hemp for Health Inc. HFH 0.115 0.115 0.2300 0.0450 HyperBlock Inc. HYPR 0.200 IC Capitalight Corp. IC 0.055 0.065 0.1000 0.0050 IM Exploration Inc. IM 0.145 0.160 0.2500 0.0400 IM Cannabis Corp. Wts. IMCC.WT 1.200 1.800 4.2000 0.0050 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 95.000 140.000 87.5000 54.0000 Isodiol International Inc. ISOL 0.035 0.035 0.1600 0.0200 Ivor Exploration Inc. IVOR 0.330 0.390 0.4200 0.2000 James Bay Resources Limited JBR 0.070 0.090 0.1400 0.0250 37 Capital Inc. JJJ.X 0.075 0.110 0.2300 0.0300 Jushi Holdings Inc.10% 15JAN23 JUSH.DB.U 100.500 104.000 103.0000 100.0000 Karam Minerals Inc. KMI 0.170 0.300 0.3000 0.1100 KWG Resources Inc. MVS KWG.A 6.750 7.950 7.9500 1.0000 La Imperial Resources Inc. LAI 0.060 0.285 0.0900 0.0100 Leocor Gold Inc. LECR 0.360 0.450 1.0000 0.0850 Lido Minerals Ltd. LIDO 0.175 0.240 0.3000 0.1700 Callitas Health Inc. LILY 0.120 Global Wellness Strategies Inc. LOAN 0.240 0.285 0.6000 0.1200 Level 14 Ventures Ltd. LVL 0.100 0.500 0.1200 0.1200 Mansa Exploration MANS 0.125 0.140 0.1800 0.0800 ME Resource Corp. MEC Marret High Yield Strategies Fund A MHY.UN 0.090 0.150 0.1700 0.0400 Mich Resources Ltd MICH 0.280 0.300 0.4000 0.1500 Myriad Metals Corp. MMC 0.225 0.295 0.3000 0.0700 Marret Multi-Strategy Income Fund A MMF.UN 0.025 0.135 0.1500 0.0050 Mongoose Mining Ltd. MNG 0.065 0.120 0.2200 0.0500 Maxtech Ventures Inc. MVT 0.060 0.065 0.1200 0.0400 Meryllion Resources Corporation MYR.X 0.095 0.130 0.2000 0.0500 Nabis Holdings Inc. NAB 0.0400 0.0050 Nabis Holdings Inc. 5.3% Note 25Jan2023 NAB.NT North Bud Farms Inc. NBUD 0.050 0.050 0.1800 0.0450 Netcoins Holdings Inc. NETC.X 2.000 2.000 0.1500 0.0600 Plaintree Systems Inc. NPT 0.100 0.135 0.2450 0.0650 NSJ Gold Corp. NSJ 0.250 0.300 0.3700 0.3600 New Tech Minerals Corp. NTM 0.065 0.070 0.1500 0.0300 Prophecy Potash Corp. NUGT 0.100 0.125 0.2600 0.0500 Orion Nutraceuticals Inc. ORI 0.050 0.300 1.2500 0.1400 Project One Resources Ltd. PJO 0.255 0.345 0.6000 0.1200 Planet 13 Holdings Inc. 3JUL2022 Warrants PLTH.WT.A 4.780 6.000 7.5000 0.1500 Plus Products Inc. - Warrants PLUS.WT 0.030 0.100 0.1050 0.0050 Prismo Metals Inc PRIZ 0.305 0.350 0.8800 0.2000 Primo Nutraceuticals Inc PRMO 0.070 0.070 0.5250 0.0700 Pasinex Resources Limited PSE 0.030 0.040 0.0850 0.0100 Rain City Resources Inc. RAIN 0.070 0.095 0.1000 0.0500 Archer Exploration Corp RCHR 0.025 1.000 Reservoir Capital Corp. REO 2.250 2.990 5.0000 2.0000 RISE Life Science Corp. RLSC 0.020 0.020 0.0200 0.0050 Reliant Gold Corp. RNG 0.100 Ravenquest BioMed Inc. RQB 0.005 0.0250 0.0050 Rockex Mining Corporation RXM 0.040 0.050 0.0850 0.0150 Razore Rock Resources Inc. RZR 0.110 0.195 0.2500 0.0400 3 Sixty Risk Solutions Ltd. SAFE 0.045 0.155 0.0800 0.0300 Sierra Growth Corp. SGRO 0.145 0.200 0.3500 0.0700 Champignon Brands Inc. SHRM 2.000 2.000 2.4000 0.2700 Slave Lake Zinc Corp SLZ 0.080 0.090 0.1450 0.0350 Star Navigation Systems Group Ltd. SNA 0.025 Sunniva Inc. SNN 0.155 0.155 0.2300 0.1000 79 Resources Ltd. SNR 0.120 0.150 0.2500 0.1000 Softlab9 Technologies Inc. SOFT 0.400 0.400 1.9400 0.1000 Silver Phoenix Resources Inc. SP 0.140 0.170 0.2450 0.1000 Spey Resources Corp. SPEY 0.105 0.130 0.1950 0.0200 Wildflower Brands Inc. SUN 0.130 0.2500 0.0750 Fasttask Technologies Inc. TASK.X 0.100 0.100 0.4750 0.0500 Transcanna Holdings Inc. Wts. TCAN.WT 0.170 0.240 0.2800 0.0300 Trenchant Capital Corp. TCC 0.115 0.140 0.1150 0.0250 TRENCHANT CAPITAL CORP. 9.0% DEBENTURES 31MAR22 TCC.DB 65.000 95.000 65.0000 50.0000 Trenchant Capital Corp. 8% 31JAN23 TCC.DB.A 79.000 75.0000 56.0000 Target Capital Inc. TCI Terra Nova Resources Inc. TENO 0.030 0.150 0.1200 0.0300 1933 Industries Inc.10% 14SEP21 TGIF.DB 110.000 150.0000 39.5000 1933 Industries Inc. Wts. TGIF.WT 0.005 0.010 0.0300 0.0050 Cansortium Inc. Wts. TIUM.WT.U 0.005 0.0400 0.0050 Tracker Ventures Corp. TKR 1.200 1.200 1.6000 0.0650 TWX Group Holding Limited TWX.X 0.0500 0.0150 Urbana Corporation URB Urbana Corporation A NV URB.A 2.210 3.770 2.9200 1.8700 Voyageur Mineral Explorers Corp. VOY 0.335 0.400 0.5000 0.1300 Valeo Pharma Inc. Wts. 10SEP22 VPH.WT.A 0.205 0.300 0.4500 0.1250 Veritas Pharma Inc. VRT 0.150 0.150 0.2300 0.0750 Vert Infrastructure Ltd. VVV 1.000 0.0550 0.0250 Waraba Gold Limited WBGD 0.205 0.320 0.7000 0.0200 First Responder Technologies Inc. WPN 0.085 0.085 0.3500 0.0850 WSM Ventures Corp. WSM.X 0.015 0.1250 0.0050 eXeBlock Technology Corporation XBLK 0.100 0.100 0.1050 0.0200 MGX Minerals Inc C Wts XMG.WT.C 0.015 0.0200 0.0050 Adastra Labs Holdings Ltd. XTRX 0.390 0.390 0.9900 0.2400 ZTEST Electronics Inc. ZTE 0.360 0.400 0.4500 0.1000 Trades: 82,601 Total Volume: 265,833,326 Total Value: $241,081,351 Advanced: 224 Declined: 163 Unchanged: 264 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.