CNSX Trading Daily Market Summary April 29 2021 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Extreme Vehicle Battery Technologies Corp ACDC 12020 0.3550 0.3250 0.3250 -0.0100 0.9500 0.0300 ACME Lithium Inc. ACME 310 0.3100 0.3100 0.3100 +0.3100 0.3100 0.3100 Acreage Holdings, Inc. Fixed S.V. ACRG.A.U 110 5.4100 5.1100 5.3200 -0.0700 8.9900 1.3720 Acreage Holdings, Inc. Floating S.V. ACRG.B.U 286 2.6900 2.5700 2.5800 -0.0700 4.8900 1.6600 Aduro Clean Technologies Inc. ACT 14034 0.8500 0.5900 0.6500 +0.6500 0.8500 0.5900 Ansar Financial and Dev Corporation AFD 42 0.3550 0.3400 0.3550 -0.0100 0.6100 0.2800 Affinor Growers Inc. AFI 19347 0.0400 0.0350 0.0400 0.0000 0.0900 0.0150 Arctic Glacier Income Fund AG.UN 11013 0.0100 0.0100 0.0100 0.0000 0.0300 0.0050 Algernon Pharmaceuticals Inc. AGN 3324 0.1900 0.1700 0.1800 -0.0050 0.5800 0.1450 AgraFlora Organics International Inc AGRA 5590 0.0300 0.0250 0.0300 0.0000 0.0950 0.0150 AI-ML Innovations Inc. AIML 1 0.7100 0.0000 1.5900 0.2200 Aion Therapeutic Inc. AION 10280 0.1000 0.0900 0.0950 -0.0050 0.1900 0.0400 AmmPower Corp AMMP 1553 1.1600 1.1300 1.1500 +0.0400 1.1600 0.3000 AMPD Ventures Inc. AMPD 1352 0.2300 0.2100 0.2300 +0.0050 0.3350 0.0750 Advantagewon Oil Corp. AOC 25 0.3300 0.3300 0.3300 +0.0200 0.5500 0.0650 Appia Energy Corp. API 1218 0.6800 0.5900 0.6300 -0.0500 0.8400 0.1300 Global Cannabis Applications Corp. APP 2628 0.2050 0.1950 0.2000 -0.0050 0.4100 0.0150 AREV NanoTec Brands Inc. AREV 5 0.2150 0.2150 0.2150 +0.0150 0.4700 0.0650 Argo Gold Inc. ARQ 350 0.1500 0.1500 0.1500 +0.0150 0.3500 0.0400 Asante Gold Corporation ASE 535 0.2400 0.2400 0.2400 -0.0100 0.3200 0.0350 Asia Green Biotechnology Corp. ASIA 44 0.1200 0.0800 0.1200 0.0000 0.3000 0.0700 Aether Catalyst Solutions, Inc. ATHR 212 0.1500 0.1450 0.1500 0.0000 0.2600 0.0900 Auxico Resources Canada Inc. AUAG 976 0.5100 0.4700 0.5000 0.0000 0.6900 0.0400 Australian Goldfields Limited AUGF 69 0.2100 0.2100 0.2100 -0.0050 1.3500 0.0050 Australis Capital Inc. AUSA 3337 0.3850 0.3400 0.3650 +0.0200 0.7800 0.1100 Avarone Metals Inc. AVM.X 270 0.0350 0.0300 0.0300 0.0000 0.0900 0.0300 Aurwest Resources Corporation AWR 1870 0.1450 0.1350 0.1450 +0.0100 0.1450 0.0200 Ayr Wellness Inc. S.V., RVS, L.V. AYR.A 302 36.2500 34.3500 34.3500 -1.7000 47.1400 7.3200 Ayr Wellness Inc. Wts. AYR.WT 1 23.4700 23.4700 23.4700 -0.7800 35.4500 1.5500 Ayurcann Holdings Corp AYUR 1835 0.1900 0.1750 0.1800 -0.0100 0.7500 0.1250 BacTech Environmental Corporation BAC 2506 0.1150 0.1050 0.1100 0.0000 0.2400 0.0100 Body and Mind Inc. BAMM 656 0.6500 0.6100 0.6100 0.0000 1.1400 0.2750 Blueberries Medical Corp. BBM 508 0.1250 0.1200 0.1200 -0.0050 0.2500 0.0350 Bam Bam Resources Corp. BBR 1442 0.3200 0.3000 0.3200 0.0000 0.7100 0.0833 Benchmark Botanics Inc. BBT 108 0.0700 0.0650 0.0650 0.0000 0.3500 0.0500 Bucephalus Capital Corp. BCA 11308 0.6000 0.3550 0.5900 +0.1700 0.6000 0.0200 Blockchain Foundry Inc BCFN 8429 0.5600 0.4500 0.5000 -0.0200 0.8500 0.0550 Bird River Resources Inc. BDR 231 0.2000 0.1950 0.2000 +0.0500 0.2600 0.0400 Peekaboo Beans Inc BEAN 1360 0.0950 0.0850 0.0950 +0.0100 0.1400 0.0150 Bee Vectoring Technologies International Inc. BEE 177 0.3700 0.3650 0.3650 -0.0050 0.4800 0.2400 BetterLife Pharma Inc. BETR 936 0.8300 0.6300 0.6300 -0.1000 2.2700 0.5000 BevCanna Enterprises Inc. BEV 715 0.8000 0.7700 0.7900 -0.0100 1.4700 0.1750 Bhang Inc. BHNG 193 0.1000 0.0950 0.0950 -0.0050 0.2400 0.0450 BioHarvest Sciences Inc. BHSC 1360 0.3900 0.3850 0.3850 +0.0050 0.7100 0.1000 BIGG Digital Assets Inc BIGG 14680 2.8600 2.5200 2.5500 -0.3200 5.0500 0.0650 Ignite International Brands, Ltd.S.V. BILZ 94 0.8500 0.8100 0.8100 -0.0300 1.7800 0.3100 BioVaxys Technology Corp. BIOV 1469 0.2950 0.2800 0.2950 0.0000 0.7800 0.1400 Bond Resources Inc. BJB 825 0.1200 0.1150 0.1200 0.0000 0.4300 0.1050 Belgravia Hartford Capital Inc. BLGV 1225 0.1850 0.1700 0.1800 -0.0050 0.4500 0.0500 Blue Lagoon Resources Inc. BLLG 817 0.6000 0.5900 0.5900 -0.0100 1.4200 0.4300 Cannabix Technologies Inc. BLO 454 1.3900 1.3100 1.3400 -0.0300 2.4900 0.3800 Blackhawk Growth Corp. BLR 674 0.9100 0.8500 0.8500 -0.0600 1.3750 0.2350 Blackhawk Growth Corp. 17DEC2024 Wts. BLR.WT 830 0.0200 0.0150 0.0150 -0.0050 0.0500 0.0050 Bunker Hill Mining Corp. BNKR 525 0.3300 0.3100 0.3100 -0.0100 1.0100 0.2800 Benjamin Hill Mining Corp BNN 1 0.4000 0.0000 0.6700 0.0550 Bolt Metals Corp. BOLT 25 0.3700 0.3700 0.3700 0.0000 1.3000 0.2550 BellRock Brands Inc. BRCK.U 332 0.0950 0.0900 0.0900 0.0000 0.3050 0.0600 Bluesky Digital Assets Corp. BTC 869 0.8200 0.7800 0.7900 -0.0300 1.9000 0.0600 Bluesky Digital Assets Corp. Pr A BTC.PR.A 1 1.2500 1.2500 1.2500 -0.2500 8.0000 0.2000 Canadian Palladium Resources Inc. BULL 27671 0.1650 0.1450 0.1550 +0.0100 0.1800 0.0650 BioMark Diagnostics Inc. BUX 4710 0.6300 0.5100 0.5100 -0.0700 0.6300 0.0700 Pharmadrug Inc. BUZZ 36474 0.1150 0.1000 0.1050 -0.0100 0.2050 0.0200 Brand X Lifestyle Corp. BXXX 2352 0.0950 0.0900 0.0950 -0.0100 0.3300 0.0750 BYND Cannasoft Enterprises Inc BYND 91 1.3200 1.2800 1.3000 +0.0800 1.5000 0.8300 Byrna Technologies Inc. BYRN 172 27.5700 25.0600 26.3700 -1.6200 29.9900 4.2000 BYT Holdings Ltd. BYT 2 0.3300 0.0000 0.5000 0.0850 FinCanna Capital Corp. CALI 1 0.0850 0.0000 0.2000 0.0500 Canadian GoldCamps Corp. CAMP 900 0.0900 0.0900 0.0900 0.0000 0.5500 0.0900 CannAmerica Brands Corp. CANA 679 0.0550 0.0500 0.0500 0.0000 0.1550 0.0100 Heritage Cannabis Holdings Corp. CANN 5014 0.1150 0.1100 0.1100 0.0000 0.2200 0.0850 Heritage Cannabis Holdings Corp. Wts. CANN.WT 200 0.0050 0.0050 0.0050 -0.0050 0.0500 0.0050 CAT Strategic Metals Corporation CAT 1136 0.0550 0.0500 0.0550 +0.0050 0.0950 0.0100 CBD Global Sciences Inc. CBDN 299 0.3600 0.3500 0.3500 0.0000 0.6500 0.1000 Empower Clinics Inc CBDT 13738 0.6300 0.6000 0.6200 0.0000 2.5000 0.0300 Canbud Distribution Corporation CBDX 715 0.1700 0.1600 0.1650 -0.0050 0.2800 0.0400 Copperbank Resources Corp. CBK 757 0.5700 0.5400 0.5500 -0.0100 0.8200 0.1400 Core Assets Corp. CC 3688 0.0950 0.0850 0.0850 -0.0150 0.2000 0.0650 Carlyle Commodities Corp. CCC 1986 0.1450 0.1250 0.1350 -0.0100 0.4700 0.0850 Columbia Care Inc. CCHW 4619 8.1000 7.7000 7.9700 +0.2200 9.8000 2.1100 Green River Gold Corp. CCR 2190 0.0750 0.0650 0.0700 +0.0050 0.1000 0.0500 CDN Maverick Capital Corp CDN 100 0.2650 0.2600 0.2600 -0.0050 0.4000 0.1500 Cerro de Pasco Resources Inc. CDPR 4475 0.3650 0.3100 0.3650 +0.0450 0.4900 0.2350 CordovaCann Corp. CDVA 455 0.3500 0.3250 0.3350 +0.0050 0.5500 0.1600 Cartier Iron Corporation CFE 1473 0.1500 0.1300 0.1300 -0.0200 0.1850 0.0250 California Gold Mining Inc. CGM 785 0.1550 0.1550 0.1550 +0.0100 0.3000 0.0900 Cognetivity Neurosciences Ltd. CGN 2252 0.6200 0.5800 0.6200 +0.0200 0.9000 0.0900 Chemistree Technology Inc. CHM 1620 0.0650 0.0600 0.0600 -0.0050 0.3000 0.0350 Choom Holdings Inc. CHOO 9205 0.1050 0.1000 0.1000 -0.0050 0.2200 0.0600 Canada House Wellness Group Inc. CHV 928 0.0350 0.0300 0.0300 -0.0050 0.0600 0.0200 Cascadia Blockchain Group Corp. CK 8 0.1850 0.0000 0.3750 0.0500 Cresco Labs Inc. CL 2497 15.4400 14.9100 15.0100 -0.1400 22.2000 4.5500 Cresco Labs Inc. S.V. Wts. CL.WT 98 6.6800 6.4400 6.6400 +0.1100 10.0000 0.6100 Clarity Gold Corp. CLAR 2036 1.2000 1.0900 1.1400 +0.0600 1.8200 0.2200 Christina Lake Cannabis Corp CLC 3068 0.6500 0.6000 0.6100 0.0000 1.1000 0.3600 Cielo Waste Solutions Corp. CMC 13184 0.9000 0.8700 0.9000 +0.0200 1.6200 0.0350 CanaFarma Hemp Products Corp. CNFA 768 0.1050 0.1000 0.1000 -0.0050 1.4200 0.1000 Cloud Nine Web3 Technologies Inc. CNI 4868 1.8600 1.5400 1.6500 +0.0200 2.6000 0.0550 CENTR Brands Corp. CNTR 560 2.3600 2.2500 2.2500 -0.1500 2.5000 0.3300 International Cobalt Corp CO 9014 0.0200 0.0200 0.0200 0.0000 0.0900 0.0050 Codebase Ventures Inc. CODE 4888 0.2000 0.1900 0.1900 -0.0100 0.7500 0.0400 Core One Labs Inc. COOL 7676 0.9600 0.8700 0.8900 -0.0600 1.4800 0.2900 Cover Technologies Inc. COVE 358 2.0500 2.0000 2.0300 +0.0200 2.5000 0.2000 Captor Capital Corp CPTR 3596 2.0100 1.7000 2.0100 +0.3100 2.1000 0.1050 Crest Resources Inc. CRES 1620 0.1700 0.1550 0.1700 +0.0150 0.2200 0.0550 BC Craft Supply Co. Ltd. CRFT 673 0.0500 0.0450 0.0500 0.0000 0.2000 0.0450 Carl Data Solutions Inc. CRL 1130 0.2000 0.1800 0.2000 0.0000 0.4800 0.0700 Crestview Exploration Inc. CRS 672 0.6400 0.5300 0.6200 +0.0800 2.5300 0.2900 Cruz Cobalt Corp. CRUZ 90 0.0950 0.0900 0.0900 0.0000 0.1750 0.0300 Cross River Ventures Corp. CRVC 996 0.1800 0.1650 0.1700 -0.0100 0.5000 0.1650 Chemesis International Inc. CSI 881 0.6200 0.5700 0.5900 0.0000 1.5000 0.3063 Cascada Silver Corp. CSS 270 0.0900 0.0900 0.0900 +0.0100 0.2000 0.0800 C2C Gold Corp CTOC 1300 0.2150 0.1950 0.1950 -0.0100 0.2150 0.0500 Curaleaf Holdings, Inc. CURA 2427 16.7200 16.2000 16.2000 -0.2000 23.3000 5.8600 Biocure Technology Inc. CURE 40 0.2000 0.2000 0.2000 0.0000 0.3300 0.0900 City View Green Holdings Inc. CVGR 8196 0.1100 0.0900 0.1050 0.0000 0.1900 0.0300 CurrencyWorks Inc. CWRK 1313 2.6500 2.2900 2.3200 -0.2300 2.6500 2.2900 C21 Investments Inc. CXXI 1722 1.3500 1.2700 1.2800 -0.0200 2.5900 0.4800 Direct Communication Solutions Inc. DCSI 199 1.5000 1.4300 1.5000 +0.0200 2.6700 0.6400 Delic Holdings Inc. DELC 1244 0.3900 0.3700 0.3800 +0.0100 0.8000 0.2500 Draganfly Inc. DFLY 3076 2.3100 2.0300 2.2400 -0.0100 4.2500 0.4000 Deer Horn Capital Inc. DHC 270 0.0800 0.0800 0.0800 -0.0050 0.1750 0.0450 DigiCrypts Blockchain Solutions Inc. DIGI 19781 0.2500 0.2350 0.2350 -0.0150 0.6600 0.0200 CloudMD Software & Services Inc. Wts. 02JUN22 DOC.WT 279 1.1900 1.1300 1.1300 -0.0200 2.3900 0.1350 Beyond Medical Technologies Inc DOCT 452 0.1500 0.1400 0.1450 +0.0050 0.2500 0.0550 Rapid Dose Therapeutics Corp. DOSE 465 0.2200 0.2200 0.2200 -0.0100 0.5500 0.1700 Bright Minds Biosciences Inc. DRUG 86 5.9000 5.6600 5.6600 -0.3200 9.1500 4.3500 DeepSpatial Inc. DSAI 260 0.1850 0.1700 0.1850 0.0000 0.5000 0.1700 Danavation Technologies Corp. DVN 2555 0.4150 0.3900 0.4000 -0.0150 0.7800 0.2600 Dominion Water Reserves Corp. DWR 670 0.0950 0.0900 0.0950 0.0000 0.5000 0.0550 SpeakEasy Cannabis Club Ltd. EASY 289 0.6600 0.6500 0.6500 -0.0200 0.8300 0.3000 Nutritional High International Inc. EAT 19814 0.0250 0.0200 0.0250 +0.0050 0.0600 0.0050 Eat Beyond Global Holdings Inc. EATS 1756 1.7700 1.5900 1.6600 -0.1400 4.5600 0.5300 Eden Empire Inc EDEN 1533 0.1000 0.0900 0.1000 +0.0050 0.3300 0.0900 Edgemont Gold Corp. EDGM 90 0.1800 0.1700 0.1700 -0.0100 0.3050 0.1000 EYEFI Group Technologies Inc. EGTI 0 1.0800 0.0000 1.1600 0.0800 Emergia Inc. EMER 10 0.8000 0.8000 0.8000 +0.0500 1.5500 0.5000 Emerald Health Therapeutics, Inc. EMH 2336 0.2650 0.2500 0.2650 +0.0050 0.2700 0.2400 Entheon Biomedical Corp. ENBI 2546 0.5200 0.4850 0.5100 +0.0400 1.3500 0.4200 ePlay Digital Inc. EPY 2117 0.1900 0.1800 0.1800 -0.0100 0.2600 0.0150 EarthRenew Inc. ERTH 1434 0.3200 0.3100 0.3200 -0.0100 0.5700 0.2100 E79 Resources Corp ESNR 1960 0.3350 0.2700 0.3100 +0.0300 0.9500 0.0200 EnviroLeach Technologies Inc. ETI 4645 0.6600 0.5700 0.5900 -0.0800 0.9800 0.3200 Etruscus Resources Corp. ETR 1280 0.3400 0.2900 0.3250 -0.0250 0.4750 0.1950 Evolving Gold Corp. EVG 4 0.0900 0.0000 0.1450 0.0150 FansUnite Entertainment Inc. FANS 3858 0.8400 0.7800 0.8400 +0.0200 2.3700 0.1850 Far Resources Ltd. FAT 1535 0.1650 0.1600 0.1600 0.0000 0.3050 0.0200 Fandom Sports Media Corp. FDM 2347 0.3050 0.2750 0.2950 -0.0050 0.8300 0.0500 First Energy Metals Limited FE 1120 0.3800 0.3500 0.3800 +0.0150 0.6200 0.0800 FenixOro Gold Corp. FENX 10 0.2650 0.2650 0.2650 0.0000 0.6300 0.2200 55 North Mining Inc. FFF 487 0.1350 0.1250 0.1350 0.0000 0.2300 0.1250 4Front Ventures Corp. FFNT 1167 1.6600 1.5500 1.5500 -0.0900 2.5200 0.3550 4Front Ventures Corp. Wts FFNT.WT 113 0.7300 0.6800 0.6800 -0.0600 1.6100 0.1900 Fiore Cannabis Ltd. FIOR 2240 0.1650 0.1450 0.1450 -0.0100 0.3350 0.0750 Happy Supplements Inc. FITT 311 1.1400 1.1000 1.1400 -0.0100 1.5000 0.3000 Media Central Corporation Inc FLYY 4100 0.0200 0.0200 0.0200 0.0000 0.0950 0.0050 Freeman Gold Corp. FMAN 1103 0.3300 0.3200 0.3300 -0.0200 0.8400 0.3150 Four Nines Gold Inc. FNAU 255 0.4900 0.4800 0.4900 0.0000 0.5100 0.1000 Fineqia International Inc. FNQ 3925 0.0150 0.0150 0.0150 0.0000 0.0550 0.0050 Flower One Holdings Inc. FONE 14782 0.3200 0.2650 0.2950 +0.0100 0.9100 0.1100 Flower One Holdings Inc.Series 28MAR2019 Debentures FONE.DB.B 1070 80.0000 75.0000 75.0000 -4.0000 80.0000 62.5000 Fox River Resources Corporation FOX 205 0.4000 0.4000 0.4000 +0.0150 0.4100 0.0600 Field Trip Health Ltd. FTRP 143 6.1000 5.8500 6.0500 0.0000 9.8800 2.2500 Field Trip Health Ltd. Wts FTRP.WT 5 1.3000 1.3000 1.3000 0.0000 2.9600 0.2950 Gold'Futures Mineral Corp. FUTR 90 0.1400 0.1300 0.1400 +0.0050 0.3500 0.1100 GABY Inc. GABY 1544 0.0950 0.0850 0.0850 0.0000 0.1050 0.0700 Gage Growth Corp. GAGE 3856 2.4700 2.2500 2.3900 -0.0600 3.3900 1.9500 Gaia Grow Corp. GAIA 599 0.0500 0.0450 0.0450 -0.0050 0.1100 0.0100 GreenBank Capital Inc. GBC 2628 1.4000 1.1900 1.3200 +0.1500 1.4000 0.2000 Graph Blockchain Inc GBLC 22359 0.1400 0.1250 0.1300 -0.0050 0.4900 0.0100 Golden Birch Resources Inc. GBRX 232 0.1250 0.1100 0.1100 0.0000 0.2550 0.0300 Genius Metals Inc GENI 443 0.2100 0.1900 0.2100 +0.0200 0.3200 0.1400 Generic Gold Corp. GGC 3222 0.5100 0.4000 0.4000 -0.0800 0.6100 0.0700 Global Hemp Group Inc. GHG 4896 0.0400 0.0350 0.0350 0.0000 0.1050 0.0100 Global Hemp Group Inc. Wts. GHG.WT 354 0.0200 0.0150 0.0200 +0.0050 0.0800 0.0050 Gold Lion Resources Inc. GL 900 0.2000 0.1700 0.1900 0.0000 0.7500 0.1300 Golden Leaf Holdings Ltd. GLH 4685 0.0600 0.0550 0.0550 -0.0050 0.1100 0.0150 Gallagher Security Corp. GLL 228 0.2600 0.2100 0.2600 +0.0250 0.3000 0.0300 Golden Lake Exploration Inc. GLM 3967 0.3900 0.3500 0.3650 -0.0250 0.7000 0.1200 Glow LifeTech Corp GLOW 1315 0.4500 0.3850 0.3950 -0.0350 0.8800 0.3500 Gnomestar Craft Inc GNOM 325 0.0750 0.0650 0.0650 -0.0050 0.1250 0.0200 GoldHaven Resources Corp. GOH 3725 0.5800 0.5300 0.5600 +0.0200 1.0900 0.0600 Gold Port Corporation GPO 55 0.1500 0.1500 0.1500 0.0000 0.3000 0.0900 Graycliff Exploration Limited GRAY 1264 0.7200 0.6800 0.7000 -0.0100 2.8600 0.3000 Grown Rogue International Inc. GRIN 757 0.2300 0.1950 0.2000 -0.0300 0.3500 0.0850 Goldseek Resources Inc. GSK 790 0.2200 0.1950 0.2000 -0.0150 0.5900 0.1950 Gamesquare Esports Inc. GSQ 939 0.4900 0.4500 0.4600 -0.0100 0.7400 0.2000 Getchell Gold Corp. GTCH 285 0.4650 0.4300 0.4650 +0.0200 0.6900 0.1900 Great Thunder Gold Corp. GTG 92 0.3600 0.3600 0.3600 -0.0150 0.9600 0.3400 Green Thumb Industries Inc. GTII 12599 37.9400 36.2700 36.6000 -0.9800 49.6600 9.2300 Gold Basin Resources Corporation GXX 45 0.4000 0.4000 0.4000 0.0000 0.5000 0.1500 Harvest Health & Recreation Inc. HARV 2556 3.5200 3.3300 3.4100 -0.0700 5.7100 1.0400 Harrys Manufacturing Inc. HARY 1486 0.1600 0.1300 0.1350 -0.0200 0.3200 0.0900 HAVN Life Sciences Inc. HAVN 793 0.7400 0.7000 0.7000 -0.0200 1.5200 0.5000 Harborside Inc. HBOR 165 2.2000 2.1500 2.1700 -0.0100 3.1900 0.5800 Hillcrest Energy Technologies Ltd. HEAT 6775 0.2500 0.2300 0.2300 -0.0100 0.4800 0.2050 Hi Ho Silver Resources Inc. HHS 1020 0.0350 0.0350 0.0350 0.0000 0.0850 0.0150 Global Care Capital Inc. HLTH 16143 0.0850 0.0800 0.0800 -0.0050 1.4800 0.0300 Hawkmoon Resources Corp. HM 1433 0.1350 0.1250 0.1250 -0.0100 0.2000 0.1000 Cypherpunk Holdings Inc. HODL 4584 0.2600 0.2400 0.2500 -0.0100 0.5000 0.0300 Hollister Biosciences Inc. HOLL 1019 0.3250 0.3150 0.3250 -0.0050 0.5300 0.0850 Hello Pal International Inc. HP 4835 1.4800 1.3200 1.4400 +0.1200 2.3300 0.0500 HealthSpace Data Systems Ltd. HS 7046 1.4400 1.3900 1.4200 -0.0400 1.7500 0.5200 FSD Pharma Inc. Subordinate Voting Shares HUGE 716 2.2300 2.1000 2.1500 -0.0800 14.7400 1.7000 Gold Hunter Resources Inc HUNT 200 0.4450 0.4450 0.4450 -0.0200 0.9500 0.3000 iAnthus Capital Holdings Inc. IAN 561 0.2750 0.2650 0.2750 -0.0050 0.6600 0.0700 International Battery Metals Ltd. IBAT 229 0.7200 0.6800 0.7200 +0.0300 0.9900 0.0750 Icanic Brands Company Inc ICAN 976 0.3650 0.3550 0.3650 -0.0050 0.8200 0.1300 ThreeD Capital Inc. IDK 1410 0.9500 0.8700 0.9000 +0.0300 2.3600 0.0500 INDVR Brands Inc. IDVR 126 0.0700 0.0700 0.0700 +0.0100 0.1650 0.0550 Golden Independence Mining Corp. IGLD 75 0.2600 0.2600 0.2600 0.0000 0.7200 0.0550 IGEN Networks Corp. IGN 1740 0.0150 0.0100 0.0100 -0.0050 0.0350 0.0050 Ikanik Farms Inc IKNK.U 340 0.9900 0.8900 0.9400 +0.0300 1.5500 0.7000 IM Exploration Inc. IM 100 0.2000 0.1850 0.1850 -0.0250 0.2500 0.0600 IM Cannabis Corp. IMCC 307 7.7800 7.2200 7.7000 +0.2600 14.4000 2.0400 IM Cannabis Corp. Wts. IMCC.WT 5 0.9900 0.0000 4.2000 0.0400 IMC International Mining Corp. IMCX 554 0.2500 0.2100 0.2200 +0.0050 0.7200 0.0950 Imagin Medical Inc. IME 230 0.5200 0.4700 0.5100 -0.0400 1.4400 0.3000 InnoCan Pharma Corporation INNO 3603 0.5400 0.5000 0.5400 +0.0400 0.6000 0.1350 Intellabridge Technology Corporation INTL 2085 0.9900 0.8800 0.9800 -0.0400 1.3200 0.0100 Ionic Brands Corp. IONC 631 0.1650 0.1350 0.1500 -0.0150 0.4600 0.0300 ImagineAR Inc. IP 4378 0.3450 0.3200 0.3250 -0.0100 0.6600 0.0250 Isracann Biosciences Inc. IPOT 314 0.2900 0.2800 0.2850 -0.0050 0.5100 0.1750 Irving Resources Inc. IRV 287 2.0000 1.9200 1.9200 -0.1000 4.4200 1.7100 ICEsoft Technologies Canada Corp. ISFT 60 0.0850 0.0650 0.0650 -0.0200 0.1600 0.0400 Inner Spirit Holdings Ltd. ISH 771 0.2650 0.2550 0.2600 +0.0050 0.4400 0.1000 Inner Spirit Holdings Ltd. 31MAR2024 Wts. ISH.WT.A 400 0.1100 0.1000 0.1000 -0.0100 0.1300 0.0500 Idaho Champion Gold Mines Canada Inc. ITKO 1000 0.1700 0.1650 0.1650 -0.0050 0.4400 0.1350 Izotropic Corporation IZO 1240 1.2700 1.2000 1.2200 +0.0100 1.5600 0.1450 Lotus Ventures Inc. J 686 0.1600 0.1550 0.1600 +0.0100 0.2000 0.1000 James Bay Resources Limited JBR 900 0.0650 0.0650 0.0650 +0.0100 0.1400 0.0350 JNC Resources Inc. JNC 105 0.1900 0.1700 0.1900 0.0000 0.3000 0.0600 79North Inc. JQ 343 0.1150 0.1100 0.1100 0.0000 0.2300 0.0800 Jushi Holdings Inc. Class B Subordinate Voting Shares JUSH 1953 9.2100 8.5500 8.6900 -0.1700 11.5900 1.1200 Juva Life Inc. JUVA 2479 0.9300 0.8600 0.8600 -0.0600 2.2900 0.7600 Koios Beverage Corp. KBEV 156 0.0850 0.0750 0.0850 0.0000 0.1900 0.0400 Kontrol Technologies Corp. KNR 1622 2.4000 2.1000 2.3400 +0.2600 6.6400 0.3100 Kuya Silver Corporation KUYA 831 2.6500 2.4800 2.5000 -0.0700 3.1300 1.0900 KWG Resources Inc. KWG 120 0.0300 0.0200 0.0300 +0.0050 0.0350 0.0050 Global Li-Ion Graphite Corp. LION 459 0.1300 0.1300 0.1300 0.0000 0.2650 0.0500 LeanLife Health Inc. LLP 3610 0.0850 0.0750 0.0800 0.0000 0.1700 0.0250 Link Global Technologies Inc. LNK 6829 1.1000 0.9400 0.9500 -0.1100 1.7000 0.3200 Global Wellness Strategies Inc. LOAN 150 0.3000 0.2900 0.2900 +0.0400 0.6000 0.1200 Lobe Sciences Ltd. LOBE 3908 0.1350 0.1250 0.1300 0.0000 0.2700 0.0200 Lowell Farms Inc. LOWL 226 1.8900 1.6900 1.7700 -0.0800 2.7300 0.3800 Liquid Avatar Technologies Inc. LQID 3718 0.2400 0.2150 0.2150 -0.0150 0.5500 0.0500 Luff Enterprises Ltd. LUFF 3275 0.0450 0.0450 0.0450 0.0000 0.0650 0.0100 Newlox Gold Ventures Corp. LUX 1192 0.2800 0.2700 0.2750 +0.0050 0.4000 0.0400 Luxxfolio Holdings Inc. LUXX 717 0.3250 0.3000 0.3100 -0.0100 0.8000 0.0200 Lexaria Bioscience Corp. LXX 0 6.2000 0.0000 20.7000 5.1000 Lynx Global Digital Finance Corporation LYNX 362 1.1800 1.1500 1.1700 +0.0200 1.3200 0.0450 Makara Mining Corp. MAKA 414 0.4150 0.4050 0.4100 0.0000 1.6500 0.2700 Manning Ventures Inc. MANN 140 0.2850 0.2700 0.2700 0.0000 0.7200 0.0600 Mansa Exploration MANS 200 0.1700 0.1700 0.1700 +0.0100 0.1950 0.0800 Mind Cure Health Inc. MCUR 2552 0.4350 0.4200 0.4200 -0.0050 1.0900 0.3200 Mind Cure Health Inc. Warrants MCUR.WT 215 0.1250 0.1150 0.1150 +0.0050 0.3500 0.0850 Modern Plant Based Foods Inc. MEAT 316 2.2500 1.9500 2.1300 +0.1000 5.1200 0.8700 Myconic Capital Corp. MEDI 148 1.7500 1.6200 1.7500 +0.3000 1.7500 0.1300 MegaWatt Lithium and Battery Metals Corp. MEGA 3948 0.4250 0.3900 0.4100 0.0000 1.1700 0.2000 MustGrow Biologics Corp. MGRO 320 1.9600 1.9000 1.9400 +0.0200 2.2800 0.2500 Mich Resources Ltd MICH 193 0.2400 0.2400 0.2400 -0.0100 0.4000 0.1500 Minera IRL Limited MIRL 2970 0.0900 0.0800 0.0900 +0.0050 0.2450 0.0800 Mistango River Resources Inc. MIS 2675 0.1300 0.1200 0.1300 +0.0050 0.4100 0.1100 True Leaf Brands Inc. MJ 107 0.4600 0.4450 0.4450 0.0000 1.1250 0.1800 MJardin Group, Inc. MJAR 398 0.0950 0.0900 0.0900 0.0000 0.2850 0.0400 Molecule Holdings Inc. MLCL 9059 0.1400 0.1250 0.1350 +0.0100 0.2000 0.0650 Metallica Metals Corp MM 290 0.2850 0.2650 0.2850 +0.0150 0.5700 0.1200 Metamaterial Inc. MMAT 1204 3.7500 3.2500 3.6700 +0.0700 4.2000 0.2400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 20710 0.4500 0.4150 0.4250 +0.0050 1.8300 0.1400 MedMen Enterprises Inc. Wts. MMEN.WT 10 0.0400 0.0400 0.0400 -0.0050 0.2050 0.0050 Matica Enterprises Inc. MMJ 521 0.0500 0.0450 0.0450 -0.0050 0.0850 0.0200 Mosaic Minerals Corp. MOC 550 0.1100 0.1100 0.1100 +0.0050 0.1500 0.0500 Mojave Brands Inc. MOJO 352 0.4000 0.3700 0.4000 +0.0300 1.6250 0.1250 MPX International Corporation MPXI 11 0.1300 0.1300 0.1300 +0.0100 0.3200 0.0650 Marble Financial Inc. MRBL 210 0.2200 0.2150 0.2150 -0.0050 0.4400 0.1350 Monterey Minerals Inc. MREY 1000 0.0200 0.0200 0.0200 0.0000 0.1000 0.0150 Micromem Technologies Inc. MRM 354 0.2000 0.1850 0.1900 +0.0100 0.2600 0.0200 Mindset Pharma Inc. MSET 1828 0.5500 0.5100 0.5200 -0.0300 2.2000 0.4100 Mindset Pharma Inc.15APR2024 Wts. MSET.WT 165 0.1000 0.1000 0.1000 0.0000 0.1000 0.0550 ManifestSeven Holdings Corporation MSVN 998 0.3800 0.3500 0.3750 +0.0200 0.6000 0.2800 Maitri Health Technologies Corp. MTEC 90 0.5400 0.5200 0.5400 +0.0200 0.5800 0.3000 Musk Metals Corp MUSK 759 0.0950 0.0900 0.0900 -0.0050 0.2600 0.0500 Mountain Valley MD Holdings Inc. MVMD 17822 1.0900 1.0100 1.0100 +0.0200 2.2900 0.0500 Maxtech Ventures Inc. MVT 730 0.0650 0.0600 0.0600 0.0000 0.1200 0.0550 MedXtractor Corp. MXT 850 0.1650 0.1500 0.1550 -0.0050 0.3300 0.0500 Montego Resources Inc. MY.X 40 0.0200 0.0200 0.0200 0.0000 0.0600 0.0050 MYM Nutraceuticals Inc. MYM 5428 0.1800 0.1400 0.1800 +0.0400 0.2400 0.0450 NetCents Technology Inc. NC 1162 0.7900 0.7400 0.7600 0.0000 2.7500 0.4500 Neonmind Biosciences Inc NEON 2523 0.2050 0.1900 0.1950 -0.0150 0.3500 0.1800 Nerds On Site Inc. NERD 647 0.1600 0.1400 0.1600 0.0000 0.4200 0.0300 Exploits Discovery Corp. NFLD 3353 0.6300 0.6100 0.6300 +0.0200 0.8100 0.1250 Next Green Wave Holdings Inc. NGW 1248 0.7600 0.7100 0.7600 +0.0600 1.1900 0.0650 Northern Lights Resources Corp. NLR 1724 0.0550 0.0500 0.0500 -0.0050 0.1100 0.0250 New Leaf Ventures Inc. NLV 1641 0.5000 0.4600 0.4750 -0.0150 0.7800 0.2150 Novamind Inc. NM 52 1.4800 1.4200 1.4500 0.0000 2.3400 1.0500 Norsemont Mining Inc. NOM 575 0.6100 0.6000 0.6000 0.0000 2.7900 0.4000 Nova Mentis Life Sciences Corp. NOVA 820 0.1300 0.1200 0.1200 -0.0100 0.4400 0.1000 Plaintree Systems Inc. NPT 1 0.1050 0.0000 0.2450 0.0800 MegumaGold Corp NSAU 750 0.0900 0.0900 0.0900 -0.0050 0.2100 0.0850 Northstar Gold Corp. NSG 839 0.2200 0.2200 0.2200 0.0000 0.5500 0.2050 NanoSphere Health Sciences Inc. NSHS 5 0.0250 0.0000 0.0500 0.0100 NSJ Gold Corp. NSJ 25 0.2200 0.2200 0.2200 -0.0100 0.3700 0.2000 NexTech AR Solutions Corp NTAR 898 3.6300 3.0500 3.0500 -0.5700 10.0800 1.5500 New Tech Minerals Corp. NTM 200 0.0600 0.0600 0.0600 0.0000 0.1500 0.0300 Nuran Wireless Inc. NUR 4034 2.1500 1.9100 1.9100 +0.0100 3.5000 0.2750 Nass Valley Gateway Ltd. NVG 887 0.2100 0.2000 0.2000 -0.0100 0.7900 0.0300 Nuinsco Resources Limited NWI 14737 0.0200 0.0150 0.0200 0.0000 0.0450 0.0050 Nexco Resources Inc. NXU 400 0.2800 0.2800 0.2800 0.0000 0.4000 0.0600 Permex Petroleum Corporation OIL 385 0.1250 0.1150 0.1200 +0.0050 0.1550 0.0350 Nextleaf Solutions Ltd. OILS 1685 0.2600 0.2500 0.2600 +0.0150 0.4200 0.1650 Organic Potash Corporation OPC 1319 0.0300 0.0250 0.0300 0.0000 0.0650 0.0050 Optimi Health Corp OPTI 1167 0.7200 0.7000 0.7000 -0.0200 1.1000 0.6200 Optimi Health Corp.Warrants OPTI.WT 555 0.1800 0.1700 0.1700 -0.0100 0.3500 0.1400 Orchid Ventures Inc. ORCD 100 0.3200 0.3200 0.3200 +0.0100 0.4200 0.0600 Origen Resources Inc. ORGN 991 0.3500 0.3250 0.3400 +0.0300 0.5500 0.1200 Ortho Regenerative Technologies Inc. ORTH 114 0.4100 0.4100 0.4100 -0.0050 0.9900 0.2700 One World Lithium Inc. OWLI 1002 0.1100 0.1050 0.1100 +0.0050 0.1600 0.0550 Outback Goldfields Corp OZ 56 0.4700 0.4650 0.4650 +0.0050 1.5500 0.4000 Pac Roots Cannabis Corp. PACR 133 0.2050 0.1900 0.2050 -0.0100 0.7200 0.1100 XTM Inc. PAID 742 0.4350 0.4200 0.4200 +0.0050 0.6800 0.0600 Provenance Gold Corp. PAU 640 0.1100 0.1100 0.1100 0.0000 0.1500 0.0650 Plant-Based Investment Corp. PBIC 800 0.6400 0.5300 0.6400 +0.0600 0.9200 0.2250 POSaBIT Systems Corporation PBIT 88 0.3400 0.3400 0.3400 0.0000 0.3800 0.0300 Perk Labs Inc. PERK 1222 0.1150 0.1050 0.1100 +0.0050 0.2500 0.0350 PharmaTher Holdings Ltd. PHRM 630 0.2400 0.2300 0.2350 -0.0050 0.6500 0.0500 Canntab Therapeutics Limited PILL 61 1.0400 1.0000 1.0400 +0.0300 1.1500 0.5300 Peakbirch Logic Inc. PKB 505 0.0700 0.0700 0.0700 0.0000 3.0000 0.0600 ParcelPal Technology Inc. PKG 4472 0.1700 0.1600 0.1600 0.0000 0.3000 0.0650 Peak Fintech Group Inc. PKK 2532 2.9300 2.8400 2.8800 -0.0400 3.2000 0.1700 Blocplay Entertainment Inc. PLAY 1589 0.3900 0.3800 0.3900 +0.0100 0.5000 0.0400 Better Plant Sciences Inc. PLNT 1397 0.0900 0.0800 0.0850 -0.0050 0.2600 0.0600 Planet 13 Holdings Inc. PLTH 800 8.6600 8.3900 8.4800 -0.1300 10.8800 1.4100 Planet 13 Holdings Inc. 02FEB2023 Wts. D PLTH.WT.D 210 1.6000 1.5000 1.5000 0.0000 2.0000 0.4700 Plus Products Inc PLUS 106 0.6700 0.6200 0.6200 -0.0300 1.4400 0.4600 Pampa Metals Corporation PM 447 0.4650 0.4300 0.4400 0.0000 0.7200 0.3700 Peloton Minerals Corporation PMC 0 0.1000 0.0000 0.1500 0.0650 Predictmedix Inc. PMED 850 0.4450 0.4250 0.4350 +0.0150 1.1500 0.2300 Potent Ventures Inc. POT 8634 0.2350 0.1050 0.1100 -0.1200 0.2500 0.0400 PreveCeutical Medical Inc. PREV 2702 0.0300 0.0250 0.0300 +0.0050 0.1000 0.0200 Prismo Metals Inc PRIZ 225 0.2750 0.2200 0.2750 +0.0250 0.8800 0.2000 Plymouth Rock Technologies Inc. PRT 1812 0.7500 0.6500 0.6600 -0.0700 1.8200 0.1800 Pasinex Resources Limited PSE 2210 0.0400 0.0400 0.0400 +0.0050 0.0850 0.0100 Psyched Wellness Ltd PSYC 1468 0.3050 0.2800 0.2850 -0.0100 0.7500 0.1000 Psyence Group Inc PSYG 239 0.3600 0.3250 0.3500 +0.0100 0.6200 0.2950 Platinex Inc. PTX 2320 0.0650 0.0600 0.0600 -0.0050 0.1250 0.0150 Pure Extracts Technologies Corp PULL 2229 0.3950 0.3500 0.3850 +0.0150 0.8900 0.3200 World Class Extractions Inc. PUMP 998 0.0300 0.0250 0.0300 +0.0050 0.0600 0.0100 Captiva Verde Land Corp. PWR 63 0.2350 0.2300 0.2300 -0.0050 0.7500 0.1950 Quantum Battery Metals Corp QBAT 5 0.7000 0.7000 0.7000 -0.0300 0.9500 0.1000 Quinsam Capital Corporation QCA 407 0.1900 0.1850 0.1900 +0.0050 0.2100 0.0700 Quizam Media Corporation QQ 5 0.7300 0.7300 0.7300 0.0000 0.9000 0.2100 Quebec Silica Resources Corp. QTZ 200 0.0800 0.0800 0.0800 -0.0100 0.2700 0.0600 Rain City Resources Inc. RAIN 200 0.0750 0.0750 0.0750 -0.0150 0.1000 0.0500 Ramm Pharma Corp. RAMM 130 1.0100 0.9600 1.0100 +0.0200 1.1900 0.3250 Raindrop Ventures Inc. RAYN 300 0.2950 0.2950 0.2950 -0.0050 0.4000 0.1000 Rockcliff Metals Corporation RCLF 1067 0.0750 0.0700 0.0750 +0.0050 0.1400 0.0550 Radiko Holdings Corp. RDKO 73903 0.0150 0.0100 0.0100 -0.0050 0.0500 0.0100 Ready Set Gold Corp. RDY 2134 0.2050 0.1950 0.2000 0.0000 0.4900 0.1950 Relay Medical Corp. RELA 8369 0.3700 0.3300 0.3450 -0.0300 0.9300 0.1750 Reservoir Capital Corp. REO 0 2.0800 0.0000 4.0000 2.0000 Renforth Resources Inc. RFR 8485 0.1000 0.0850 0.0900 -0.0100 0.1200 0.0300 Rise Gold Corp. RISE 190 0.6800 0.6500 0.6600 -0.0300 1.1000 0.5400 Rockland Resources Ltd RKL 2140 0.2700 0.2550 0.2700 0.0000 0.2850 0.1100 Rockshield Capital Corp. RKS 4555 0.6000 0.5300 0.5600 -0.0200 0.7000 0.0300 West Red Lake Gold Mines Inc. RLG 2564 0.0800 0.0700 0.0750 0.0000 0.2050 0.0450 Rritual Superfoods Inc. RSF 4057 0.8900 0.8200 0.8500 -0.0100 1.1700 0.3600 Rritual Superfoods Inc. 05MAR2024 Warrants RSF.WT 203 0.3000 0.3000 0.3000 -0.0500 0.6300 0.0950 Rift Valley Resources Corp. RVR 1367 0.0900 0.0800 0.0800 -0.0100 0.1300 0.0300 Revive Therapeutics Ltd. RVV 9376 0.4800 0.4700 0.4800 +0.0100 0.9200 0.1250 Red White & Bloom Brands Inc. RWB 1479 1.4600 1.3800 1.4600 +0.0400 2.0000 0.4850 Red White & Bloom Brands Inc. Wts. 24SEP22 RWB.WT 40 0.5900 0.5900 0.5900 +0.0400 1.0200 0.0600 Rockex Mining Corporation RXM 500 0.0350 0.0250 0.0250 -0.0200 0.0850 0.0150 Silver Sands Resources Corp. SAND 393 0.1700 0.1700 0.1700 0.0000 0.4900 0.1150 Sassy Resources Corporation SASY 3544 0.5400 0.4100 0.5100 +0.0900 1.2400 0.3500 ScreenPro Security Inc. SCRN 30477 0.1000 0.0900 0.0900 -0.0050 1.0000 0.0700 Scotch Creek Ventures Inc. SCV 300 0.8100 0.7700 0.7700 -0.0600 0.9500 0.0800 Sweet Earth Holdings Corporation SE 2009 0.2350 0.2100 0.2250 -0.0150 0.4650 0.1300 Sensor Technologies Corp SENS 6744 0.0450 0.0350 0.0350 -0.0100 0.0800 0.0050 Stevens Gold Nevada Inc. SG 498 0.1400 0.1350 0.1350 -0.0050 0.3750 0.1350 Snowline Gold Corp. SGD 125 0.6100 0.5800 0.5900 -0.0200 0.7500 0.3000 Shoal Point Energy Ltd. SHP 1148 0.0600 0.0600 0.0600 +0.0050 0.1500 0.0500 Sharc International Systems Inc. SHRC 229 0.4800 0.4700 0.4750 -0.0050 0.6900 0.1200 Champignon Brands Inc. SHRM 8084 0.6100 0.5600 0.5900 -0.0200 2.4000 0.4500 Seahawk Gold Corp. SHV 315 0.6100 0.5700 0.6100 +0.0300 0.7100 0.1500 Sitka Gold Corp. SIG 2656 0.2750 0.2500 0.2600 -0.0100 0.3400 0.0950 Silo Wellness Inc. SILO 115 0.2200 0.2100 0.2200 +0.0050 0.3800 0.1700 Sire Bioscience Inc. SIRE 895 0.3800 0.3600 0.3700 +0.0100 0.5500 0.0500 Sixty Six Capital Inc. SIX 10 0.1900 0.1900 0.1900 -0.0100 0.5000 0.1100 Sixth Wave Innovations Inc. SIXW 814 0.4000 0.3900 0.4000 +0.0150 0.6600 0.2300 Major Precious Metals Corp. SIZE 13828 0.5400 0.4650 0.4850 0.0000 0.8200 0.0500 SLANG Worldwide Inc. SLNG 3800 0.3050 0.2800 0.2800 0.0000 0.7500 0.1150 Silver Dollar Resources Inc. SLV 459 1.0800 1.0400 1.0500 +0.0200 2.2900 0.2200 Slave Lake Zinc Corp SLZ 566 0.4100 0.3650 0.3950 +0.0150 0.4300 0.0350 Sentinel Resources Corp. SNL 2815 0.2100 0.1850 0.1900 -0.0150 0.8500 0.1150 Snowy Owl Gold Corp SNOW 1040 0.0650 0.0550 0.0650 0.0000 0.2500 0.0450 SOL Global Investments Corp. SOL 2994 4.1400 3.9400 4.0500 -0.0300 7.0000 0.2100 SoLVBL Solutions Inc SOLV 880 0.1200 0.1050 0.1100 -0.0200 0.8000 0.0950 Sona Nanotech Inc. SONA 1526 1.8200 1.7400 1.7900 -0.0100 16.0500 0.8000 Spey Resources Corp. SPEY 3202 0.2900 0.2650 0.2800 -0.0150 0.3450 0.0300 Spacefy Inc. SPFY 54 0.0600 0.0550 0.0600 +0.0050 0.1250 0.0100 Spearmint Resources Inc. SPMT 7339 0.1800 0.1650 0.1750 0.0000 0.2700 0.0250 SponsorsOne Inc. SPO 29482 0.0450 0.0400 0.0400 0.0000 0.1350 0.0050 New Wave Holdings Corp. SPOR 2025 0.0850 0.0800 0.0800 -0.0050 0.4850 0.0250 New Wave Holdings Corp. Wts. SPOR.WT 40 0.0200 0.0200 0.0200 +0.0050 0.0850 0.0050 Sproutly Canada Inc. SPR 3384 0.0650 0.0550 0.0550 -0.0050 0.1200 0.0350 Straightup Resources Inc. ST 553 0.2300 0.1750 0.1750 -0.0100 0.3500 0.1200 Stem Holdings Inc. STEM 3808 0.7200 0.6000 0.6800 -0.0200 1.7500 0.2550 Sativa Wellness Group Inc. SWEL 115 0.0950 0.0900 0.0900 -0.0100 0.2250 0.0500 GlobeX Data Ltd. SWIS 1841 0.2800 0.2650 0.2800 0.0000 0.5300 0.0900 St-Georges Eco-Mining Corp. SX 2645 0.3900 0.3750 0.3800 0.0000 1.1900 0.0350 Sixty North Gold Mining Inc. SXTY 1646 0.0750 0.0700 0.0750 +0.0050 0.1050 0.0300 Taal Distributed Information Technologies Inc. TAAL 270 4.8000 4.6000 4.6900 -0.0100 8.7500 1.4200 TAAT Global Alternatives Inc. TAAT 3435 5.4800 4.6600 4.7000 -0.2300 6.0000 0.6600 Talmora Diamond Inc. TAI 2650 0.0450 0.0250 0.0400 +0.0150 0.1500 0.0100 Thoughtful Brands Inc. TBI 283 0.3300 0.3000 0.3000 -0.0200 4.7500 0.1850 Transcanna Holdings Inc. TCAN 791 1.0000 0.9500 1.0000 +0.0100 1.7000 0.6100 Trenchant Capital Corp. TCC 119 0.3500 0.3200 0.3200 0.0000 0.6200 0.0250 Trillion Energy International Inc. TCF 5077 0.4450 0.4000 0.4450 +0.0250 0.6600 0.0500 TechX Technologies Inc TECX 3218 1.2000 1.1000 1.1900 +0.0100 1.6800 0.0375 TerrAscend Corp. TER 738 13.7800 13.0700 13.2500 -0.4300 20.5000 2.3100 Tevano Systems Holdings Inc. TEVO 1056 1.2000 1.1100 1.1400 -0.0600 1.3800 0.5100 Taiga Gold Corp TGC 80 0.1700 0.1700 0.1700 -0.0100 0.3050 0.1200 1933 Industries Inc. TGIF 1751 0.1000 0.0950 0.0950 -0.0050 0.1700 0.0500 THC Biomed Intl Ltd THC 508 0.1450 0.1400 0.1400 -0.0050 0.3400 0.0800 TILT Holdings Inc. TILT 725 0.6700 0.6400 0.6400 0.0000 0.9400 0.2650 Cansortium Inc. TIUM.U 92 1.2000 1.1700 1.2000 +0.0200 1.3000 0.2400 Temas Resources Corp. TMAS 2125 1.2000 1.1200 1.1400 +0.0400 2.2700 0.1000 EGF Theramed Health Corp. TMED 31 0.1200 0.1200 0.1200 0.0000 2.0000 0.0550 Tartisan Nickel Corp. TN 1338 0.5100 0.4800 0.5000 +0.0100 0.5500 0.0500 The Tinley Beverage Company Inc. TNY 1083 0.3700 0.3600 0.3600 +0.0050 0.7400 0.3200 Tower One Wireless Corp. TO 336 0.1450 0.1350 0.1400 -0.0100 0.1700 0.0350 Tocvan Ventures Corp. TOC 1519 0.8000 0.7700 0.8000 +0.0400 0.8100 0.1450 Tree of Knowledge International Corp. TOKI 3000 0.0150 0.0150 0.0150 0.0000 0.0550 0.0100 Tarachi Gold Corp. TRG 3530 0.2550 0.2400 0.2500 -0.0050 1.0000 0.1800 Red Light Holland Corp. TRIP 16419 0.3500 0.3250 0.3300 -0.0050 0.7000 0.0650 Red Light Holland Corp. Warrants TRIP.WT 471 0.1500 0.1300 0.1350 -0.0050 0.5200 0.0800 Red Light Holland Corp. Warrants TRIP.WT.A 30 0.1000 0.1000 0.1000 +0.0150 0.1650 0.0350 Treatment.com International Inc. TRUE 751 5.6500 5.2500 5.6500 +0.5500 5.6500 2.0000 Trulieve Cannabis Corp. TRUL 960 50.2500 48.2500 48.3400 -1.6000 67.4500 13.4500 Trulieve Cannabis Corp. TRUL.WT 8 32.6000 32.6000 32.6000 +0.1000 48.7700 2.5000 Tryp Therapeutics Inc TRYP 829 0.7200 0.6900 0.7000 0.0000 1.2000 0.5000 TraceSafe Inc. TSF 455 0.8400 0.7700 0.8300 +0.0300 1.9000 0.2300 TruTrace Technologies Inc. TTT 782 0.0950 0.0850 0.0950 0.0000 0.2300 0.0350 Tantalex Resources Corporation TTX 2860 0.0500 0.0500 0.0500 0.0000 0.1200 0.0050 Black Tusk Resources Inc. TUSK 1765 0.0400 0.0400 0.0400 +0.0050 0.1000 0.0350 Global UAV Technologies Ltd. UAV 530 0.0250 0.0200 0.0200 0.0000 0.0850 0.0050 United Lithium Corp. ULTH 4266 1.0300 0.9700 1.0100 +0.0600 1.8000 0.1200 UpSnap Inc. UP 3029 0.0150 0.0150 0.0150 0.0000 0.0550 0.0050 NameSilo Technologies Corp. URL 460 0.2000 0.1950 0.2000 +0.0050 0.4300 0.1650 American Pacific Mining Corp. USGD 2151 0.1500 0.1400 0.1400 -0.0100 0.6200 0.1300 Valorem Resources Inc. VALU 39064 0.3600 0.3100 0.3500 +0.0300 0.3600 0.0600 PlantX Life Inc VEGA 4301 0.6600 0.6200 0.6300 +0.0100 2.3400 0.4400 Plant & Co. Brands Ltd VEGN 6439 0.2200 0.1950 0.2050 -0.0050 1.0400 0.1500 Top Strike Resources Corp. VENI 224 0.0600 0.0600 0.0600 +0.0050 0.0800 0.0150 Vext Science, Inc. VEXT 756 1.0100 0.9700 0.9700 -0.0300 1.6500 0.3600 Vext Science Inc. 02NOV2023 Warrants VEXT.WT 110 0.6300 0.6300 0.6300 +0.0100 1.0500 0.0800 Vibe Growth Corporation VIBE 325 1.1600 1.1200 1.1600 +0.0200 1.4500 0.1200 Petro Viking Energy Inc. VIK 1132 0.2100 0.1800 0.1950 +0.0250 0.4500 0.1600 Vinergy Capital Inc VIN 9971 0.1850 0.1700 0.1800 +0.0100 0.2900 0.0100 Valeo Pharma Inc. VPH 305 1.2000 1.1500 1.1700 -0.0100 1.8600 0.3400 VPN Technologies Inc. VPN 315 0.2050 0.1800 0.2050 +0.0250 0.3500 0.0300 Victory Resources Corporation VR 4351 0.1000 0.0900 0.0900 -0.0050 0.6000 0.0500 Vireo Health International Inc. S.V. VREO 2525 2.6000 2.4000 2.4800 -0.0200 4.9200 0.5700 Verano Holdings Corp. VRNO 1597 22.0000 20.9500 20.9600 -0.9100 33.0000 20.6500 VSBLTY Groupe Technologies Corp. VSBY 1652 0.6400 0.6100 0.6200 -0.0200 0.9500 0.1000 VSBLTY Groupe Technologies Corp. Wts. VSBY.WT 105 0.4900 0.4500 0.4500 -0.0500 0.7800 0.0200 Victory Square Technologies Inc. VST 2678 0.8600 0.8200 0.8200 -0.0300 1.2700 0.0700 Voyager Digital Ltd. VYGR 3795 24.9800 22.6200 23.0900 -0.7500 37.9500 0.1900 WPD Pharmaceuticals Inc. WBIO 120 0.2900 0.2900 0.2900 0.0000 0.7700 0.2050 West Mining Corp. WEST 2504 0.3550 0.3200 0.3300 -0.0350 1.7000 0.2500 Winston Gold Corp. WGC 291 0.1200 0.1150 0.1150 -0.0050 0.1950 0.0750 American Aires Inc. WIFI 1387 0.1900 0.1700 0.1850 -0.0050 0.4100 0.1400 Discover Wellness Solutions Inc. WLNS 1037 0.2400 0.2200 0.2250 -0.0100 0.5700 0.1600 First Responder Technologies Inc. WPN 110 0.0700 0.0650 0.0650 0.0000 0.3500 0.0600 Wellteq Digital Health Inc WTEQ 6839 0.2000 0.1650 0.1850 +0.0250 0.3000 0.1400 Western Uranium & Vanadium Corp. WUC 221 2.2200 2.0400 2.1000 -0.1000 2.4700 0.3400 Xigem Technologies Corporation XIGM 5030 0.7700 0.6100 0.6500 -0.0400 0.9500 0.1100 MGX Minerals Inc. XMG 2870 0.0600 0.0550 0.0600 0.0000 0.1500 0.0450 Canadian Overseas Petroleum Limited XOP 48744 0.0100 0.0100 0.0100 0.0000 0.0200 0.0050 XPhyto Therapeutics Corp. XPHY 953 2.5800 2.4000 2.4200 -0.0900 3.4500 1.7700 XORTX Therapeutics Inc. XRX 180 0.1800 0.1700 0.1750 +0.0050 0.3850 0.0950 XS Financial Inc. XSF 5 0.2800 0.2800 0.2800 0.0000 0.5400 0.1450 Phyto Extractions Inc. XTRX 1 1.0500 1.0500 1.0500 +0.0400 2.9700 0.6400 Yooma Wellness Inc. YOOM 41 1.3000 1.2500 1.2500 -0.0500 1.7500 1.0000 Zinc8 Energy Solutions Inc. ZAIR 2941 0.6200 0.5900 0.6000 -0.0200 0.9000 0.1450 ZeU Technologies Inc. ZEU 113 0.5600 0.5500 0.5500 -0.0200 1.0800 0.1400 BIOSENTA Inc. ZRO 18 0.5400 0.4750 0.4750 -0.0650 2.5000 0.0500 ZTEST Electronics Inc. ZTE 22 0.2850 0.2850 0.2850 -0.0150 0.4500 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Axiom Capital Advisors Inc. ACA 0.050 0.500 Alliance Growers Corp. ACG 0.010 0.120 Advantex Marketing International Inc. ADX 0.005 Alternate Health Corp. AHG 0.100 0.1150 0.0850 AJN Resources Inc. AJN 0.190 0.285 0.4500 0.1500 Alchemist Mining Inc. AMS.X 0.030 0.030 0.0450 0.0200 Armada Mercantile Ltd. ARM 0.230 0.255 0.3200 0.0700 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.160 0.245 0.6500 0.1200 Inflection Resources Ltd. AUCU 0.320 0.360 0.6300 0.2700 Ameriwest Lithium Inc. AWLI 0.700 0.760 0.9500 0.1200 Ayr Wellness Inc. 10DEC2024 Notes AYR.NT.U 107.500 109.000 109.0000 108.0000 Ayr Wellness Inc. Rts. AYR.RT 1.500 5.000 4.2000 0.7000 Bam Bam Resources Corp. 14SEP2023 Warrants BBR.WT 0.180 0.240 0.2700 0.1100 Black Shield Metals Corp BDX 0.115 0.1050 0.1050 Interactive Games Technologies Inc BETS 0.410 0.410 1.0100 0.1250 Interactive Games Technologies Inc Warrants BETS.WT 0.090 0.300 0.5300 0.0250 Braingrid Limited BGRD.X 0.205 0.540 1.5000 0.2050 Biome Grow Inc. BIO 0.075 0.095 0.1750 0.0250 Berkley Renewables Inc. BKS BitRush Corp. BRH Buccaneer Gold Corp. BUCK 0.055 0.070 0.1350 0.0500 Bexar Ventures Inc. BXV 0.150 0.550 0.2000 0.0150 Heritage Cannabis Holdings Corp. 17MAR2023 Warrants CANN.WT.A 0.030 0.035 0.0800 0.0300 CAVU Mining Corp. CAVU 0.410 0.420 0.5000 0.1000 Certive Solutions Inc. CBP 0.050 0.055 0.1700 0.0300 Cerro Grande Mining Corporation CEG 0.025 0.030 0.0600 0.0050 Chemistree Technology Inc. Wts. CHM.WT 0.010 0.015 0.0800 0.0050 Camarico Investment Group Ltd. CIG 0.005 CIM International Group Inc. CIM 0.0300 0.0300 CLS Holdings USA, Inc. CLSH 0.250 0.330 0.4900 0.0650 Canadian Metals Inc. CME 0.225 0.250 0.4500 0.0600 Cryptologic Corp. CRY 0.330 0.330 0.7000 0.1600 Canamex Gold Corp. CSQ 0.010 CellCube Energy Storage Systems Inc. CUBE 0.040 CMX Gold & Silver Corp. CXC Cyntar Ventures Inc CYN 0.100 0.2100 0.1650 Debut Diamonds Inc. DDI 0.255 0.2650 0.0800 DeepRock Minerals Inc. DEEP 0.040 0.045 0.0900 0.0100 Dundee Sustainable Technologies Inc. DST 0.300 0.450 0.5000 0.2300 Danavation Technologies Corp. Wts DVN.WT 0.220 0.255 0.4500 0.1000 Euro Asia Pay Holdings Inc EAP 0.250 0.300 0.3000 0.2450 Evolution Global Frontier Ventures Corp. EGFV 1.250 2.500 2.0000 2.0000 Eviana Health Corporation EHC 0.045 Eurogas International Inc. EI 0.025 0.030 0.1000 0.0050 Emergence Global Enterprises Inc. EMRG 0.910 1.100 1.6200 0.7000 ECO ORO MINERALS CORP. J EOM 0.050 0.060 0.1000 0.0350 Leviathan Natural Products Inc. EPIC 0.580 0.600 0.6300 0.1300 EXMceuticals Inc. EXM 0.070 0.070 0.5500 0.1100 Future Farm Technologies Inc. FFT 0.020 0.020 0.0500 0.0200 First Growth Funds Limited FGFL 0.105 0.130 0.2800 0.0100 FogChain Corp FOG.X 0.065 0.065 0.0750 0.0050 Flower One Holdings Inc. Series 15NOV2019 Debentures FONE.DB.C 75.250 83.500 79.0000 64.0000 Flower One Holdings Inc.Wts. FONE.WT 0.025 0.030 0.0700 0.0050 Flower One Holdings Inc. A Wts. FONE.WT.A 0.010 0.020 0.0900 0.0050 Flower One Holdings Inc. 18SEP2023 FONE.WT.B 0.090 0.140 0.1600 0.0150 Flow Metals Corp. FWM 0.055 0.065 0.2000 0.0500 Goldblock Capital Inc. GBLK 0.320 0.350 0.3200 0.1300 Gencan Capital Inc. GCA 0.200 0.500 0.3000 0.0250 Glorious Creation Limited GCIT 0.455 0.570 4.0000 0.0700 Golcap Resources Corp. GCP 0.200 0.250 0.6000 0.2000 Gravitas Financial Inc. GFI 0.025 0.030 0.1100 0.0050 General Gold Resources Inc. GGLD 0.350 0.400 0.5000 0.1600 Go Metals Corp GOCO 0.035 0.040 0.1600 0.0250 Goldrea Resources Corp. GOR 0.050 0.055 0.0750 0.0200 Grand Peak Capital Corp. GPK 0.160 0.420 0.7500 0.1000 Glenbriar Technologies Inc. GTI.X 0.010 0.045 0.0300 0.0100 G2 Technologies Corp GTOO 0.155 0.190 0.6000 0.1000 Hemp for Health Inc. HFH 0.030 0.030 0.2200 0.0450 High Point Exploration Inc. HGH 0.305 0.500 0.3900 0.0200 HyperBlock Inc. HYPR 0.005 IC Capitalight Corp. IC 0.065 0.070 0.1000 0.0200 Inner Spirit Holdings Ltd. 12% 30Jun2022 ISH.DB 95.000 140.000 87.5000 54.0000 Isodiol International Inc. ISOL 0.020 0.055 0.1600 0.0200 Ivor Exploration Inc. IVOR 0.370 0.500 0.4200 0.2000 37 Capital Inc. JJJ.X 0.060 0.075 0.2300 0.0300 Jushi Holdings Inc.10% 15JAN23 JUSH.DB.U 102.000 105.000 103.0000 98.8800 Karam Minerals Inc. KMI 0.150 0.200 0.3000 0.1100 KWG Resources Inc. MVS KWG.A 6.000 8.500 7.9500 1.0000 La Imperial Resources Inc. LAI 0.045 0.245 0.0900 0.0500 Leocor Gold Inc. LECR 0.450 0.500 1.0000 0.2100 Lida Resources Inc. LIDA 0.040 0.045 0.3200 0.0350 Lido Minerals Ltd. LIDO 0.215 0.260 0.3000 0.1700 Callitas Health Inc. LILY 0.400 Lanebury Growth Capital Ltd. LLL 0.240 0.285 0.4000 0.0600 Lowell Farms Inc. Wts. LOWL.WT 0.375 0.500 0.8500 0.1800 Level 14 Ventures Ltd. LVL 0.050 0.500 0.1200 0.0700 McLaren Resources Inc. MCL 0.060 0.065 0.1750 0.0350 ME Resource Corp. MEC Medaro Mining Corp. MEDA 0.690 0.710 0.7100 0.4500 Marret High Yield Strategies Fund A MHY.UN 0.125 0.170 0.1700 0.0450 Global Health Clinics Ltd. MJRX 0.185 0.185 0.3500 0.0500 Myriad Metals Corp. MMC 0.205 0.240 0.3000 0.0750 Marret Multi-Strategy Income Fund A MMF.UN 0.025 0.100 0.1500 0.0100 Metalo Manufacturing Inc. MMI 0.125 0.185 0.2950 0.0700 Mongoose Mining Ltd. MNG 0.070 0.2200 0.0500 Meryllion Resources Corporation MYR.X 0.120 0.135 0.2000 0.0500 Nabis Holdings Inc. NAB 0.335 0.450 1.0100 0.0050 Nabis Holdings Inc. 5.3% Note 25Jan2023 NAB.NT 41.000 80.0000 75.0000 North Bud Farms Inc. NBUD 0.070 0.070 0.0950 0.0450 Netcoins Holdings Inc. NETC.X 0.730 1.000 0.1500 0.1000 NHS Industries Ltd. NHS 0.270 0.320 0.4200 0.0200 Victory Nickel Inc. NI 0.050 0.060 0.0950 0.0150 Class 1 Nickel and Technologies Limited NICO 0.630 0.650 1.1100 0.5000 Prophecy Potash Corp. NUGT 0.265 0.360 0.5200 0.1000 ESI Energy Services Inc. OPI 0.740 0.750 0.7500 0.0800 Orion Nutraceuticals Inc. ORI 0.100 0.400 0.7500 0.1400 Ovation Science Inc OVAT 0.150 0.200 0.6500 0.2000 PUDO Inc. PDO 1.500 1.550 2.9900 0.8500 Patriot Gold Corp. PGOL 0.145 0.195 0.4950 0.0700 Project One Resources Ltd. PJO 0.210 0.330 0.6000 0.1500 Planet 13 Holdings Inc. 3JUL2022 Warrants PLTH.WT.A 4.880 6.000 7.5000 0.1500 Planet 13 Holdings Inc. B Wts. 10SEP22 PLTH.WT.B 3.430 4.000 5.6500 0.3000 Planet 13 Holdings Inc. Warrants C PLTH.WT.C 2.630 2.980 4.8100 0.2500 Plus Products Inc. 28FEB2024 Debenture PLUS.DB.A 95.000 Plus Products Inc. - Warrants PLUS.WT 0.030 0.100 0.1050 0.0050 Pioneer Media Holdings Inc PNER 0.350 0.475 0.5000 0.3500 Pure Extracts Technologies Corp. Warrants PULL.WT 0.090 0.120 0.5000 0.1000 Pushfor Investments Inc. PUSH 0.125 0.290 0.5100 0.0250 Radial Research Corp RAD 0.100 0.120 0.2000 0.0500 Archer Exploration Corp RCHR 0.025 0.750 Red Lake Gold Inc. RGLD 0.270 0.285 0.4200 0.1700 Range Energy Resources Inc. RGO.X 0.530 0.780 4.0000 0.5000 Raffles Financial Group Limited RICH 8.500 10.060 10.5000 3.4900 RISE Life Science Corp. RLSC 0.035 0.035 Reliant Gold Corp. RNG 0.020 Ravenquest BioMed Inc. RQB 0.005 0.005 0.0100 0.0050 Razore Rock Resources Inc. RZR 0.140 0.185 0.2500 0.0400 3 Sixty Risk Solutions Ltd. SAFE 0.030 0.030 0.0800 0.0300 SBD Capital Corp. SBD 0.040 0.055 0.0900 0.0200 Sierra Growth Corp. SGRO 0.210 0.295 0.3500 0.0700 Star Navigation Systems Group Ltd. SNA 0.005 0.025 Sunniva Inc. SNN 0.155 6.250 0.2000 0.1200 79 Resources Ltd. SNR 0.100 0.140 0.2500 0.0950 Softlab9 Technologies Inc. SOFT 0.395 0.395 1.9400 0.3100 Silver Phoenix Resources Inc. SP 0.140 0.170 0.2450 0.1000 SQID Technologies Limited SQID 0.630 0.990 2.0000 0.2000 Squatex Energy and Ressources Inc. SQX 0.045 0.075 0.1000 0.0100 Starrex International Ltd. STX 1.050 1.260 1.5000 0.3550 Wildflower Brands Inc. SUN 0.130 0.2500 0.1250 GlobeX Data Ltd. Wts. SWIS.WT 0.080 0.100 0.1950 0.0500 Fasttask Technologies Inc. TASK.X 0.100 0.100 0.4750 0.0500 Transcanna Holdings Inc. Wts. TCAN.WT 0.080 0.120 0.2800 0.0300 TRENCHANT CAPITAL CORP. 9.0% DEBENTURES 31MAR22 TCC.DB 70.000 95.000 75.0000 50.0000 Trenchant Capital Corp. 8% 31JAN23 TCC.DB.A 70.000 110.000 75.0000 56.0000 Tempus Capital Inc. TEMP 0.195 0.200 0.2200 0.0500 Terranueva Corporation TEQ 0.115 0.140 0.2600 0.0500 1933 Industries Inc.10% 14SEP21 TGIF.DB 84.000 110.000 150.0000 49.0000 1933 Industries Inc. Wts. TGIF.WT 0.005 0.010 0.0300 0.0050 Tracker Ventures Corp. TKR 1.200 1.200 1.6000 0.0650 Tier One Capital Limited Partnership TLP.UN 3.200 3.740 4.6000 3.0000 Trulieve Cannabis Corp. 9.75% 18JUN24 TRUL.DB.U 105.000 109.000 108.0000 89.0000 Ubique Minerals Limited UBQ 0.035 0.050 0.0750 0.0350 Upco International Inc UPCO 0.130 0.165 0.4600 0.0300 Urbana Corporation URB Urbana Corporation A NV URB.A 2.200 3.770 2.9200 2.1100 VirtualArmour International Inc. VAI 0.085 0.100 0.5900 0.0300 Volatus Capital Corp. VC 0.105 0.145 0.4400 0.0100 Plant & Co. Brands Ltd. Warrants VEGN.WT 0.070 0.0500 0.0500 Vext Science Inc. 08FEB2024 Warrants VEXT.WT.A 0.225 0.330 0.7700 0.1950 Voyageur Mineral Explorers Corp. VOY 0.320 0.350 0.5000 0.1900 Valeo Pharma Inc. Wts. VPH.WT 0.560 0.630 1.1500 0.0500 Valeo Pharma Inc. Wts. 10SEP22 VPH.WT.A 0.165 0.285 0.4500 0.1250 Veritas Pharma Inc. VRT 0.075 0.075 0.2300 0.0750 Vert Infrastructure Ltd. VVV 0.100 0.0500 0.0250 Waraba Gold Limited WBGD 0.185 0.220 0.7000 0.1000 Wikileaf Technologies Inc. WIKI 0.045 0.065 0.0900 0.0150 WSM Ventures Corp. WSM.X 0.015 0.100 0.1250 0.0050 The Alkaline Water Company Inc. WTER 1.390 1.410 3.5000 1.1900 eXeBlock Technology Corporation XBLK 0.085 0.120 0.1050 0.0300 AMP Alternative Medical Products Inc. XCX 0.400 0.470 0.8800 0.2450 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.0200 0.0050 Trades: 39,500 Total Volume: 128,070,931 Total Value: $130,798,633 Advanced: 152 Declined: 219 Unchanged: 288 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.