CNSX Trading Weekly Market Summary March 08 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abacus Health Products Inc ABCS 252 11.0000 10.3000 10.3000 -0.7000 11.2500 9.3700 Supreme Metals Corp. ABJ 3858 0.0250 0.0250 0.0250 0.0000 0.0750 0.0150 Alliance Growers Corp. ACG 23897 0.0950 0.0800 0.0900 0.0000 0.4700 0.0600 Acreage Holdings, Inc. ACRG.U 4506 19.4700 16.5000 16.6500 -2.4600 26.9000 11.9900 Advantex Marketing International Inc. ADX 15 0.0050 0.0000 0.0150 0.0050 Ansar Financial and Dev Corporation AFD 668 0.6900 0.5800 0.6900 +0.0700 0.8000 0.3000 Affinor Growers Inc. AFI 2944 0.0450 0.0350 0.0400 0.0000 0.2050 0.0250 Arctic Glacier Income Fund AG.UN 85 0.0600 0.0600 0.0600 0.0000 0.0750 0.0450 Algernon Pharmaceuticals Inc. AGN 9703 0.3600 0.2550 0.2550 -0.0850 0.5500 0.1000 AgraFlora Organics International Inc AGRA 672700 0.6700 0.4250 0.5200 +0.1100 0.6700 0.0780 Agrios Global Holdings Ltd. AGRO 3467 0.6000 0.5100 0.6000 +0.1000 0.7200 0.3600 Alternate Health Corp. AHG 1732 0.4650 0.4150 0.4400 +0.0050 2.0800 0.3000 Advantagewon Oil Corp. AOC 1720 0.0250 0.0200 0.0200 -0.0050 0.1300 0.0150 Appia Energy Corp. API 767 0.3850 0.3400 0.3800 0.0000 0.4100 0.1100 Global Cannabis Applications Corp. APP 7195 0.1000 0.0900 0.0900 -0.0050 0.4000 0.0750 AREV Brands International Ltd. AREV 1374 0.2750 0.2450 0.2500 -0.0100 0.4750 0.2000 Armada Mercantile Ltd. ARM 10 0.4600 0.4600 0.4600 -0.0400 0.5900 0.2000 Argo Gold Inc. ARQ 3927 0.3150 0.2200 0.3050 +0.0050 0.3250 0.0700 Asante Gold Corporation ASE 605 0.0700 0.0700 0.0700 +0.0050 0.0800 0.0250 Asia Cannabis Corp. ASIA 960 0.7900 0.2400 0.4500 +0.2100 0.7900 0.2100 Ascent Industries Corp. ASNT 34945 0.1250 0.0850 0.0950 -0.0250 0.9800 0.0850 Aquarius Surgical Technologies Inc. ASTI 265 0.2500 0.2500 0.2500 0.0000 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 2838 0.2550 0.1800 0.2000 +0.0150 0.4000 0.1150 Australis Capital Inc. AUSA 29681 1.0500 0.8700 0.9600 +0.0500 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1394 0.8300 0.7000 0.7600 +0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 34073 0.0550 0.0400 0.0400 -0.0050 0.1200 0.0350 Aylen Capital Inc. AYL 2 0.0150 0.0000 0.0300 0.0150 BacTech Environmental Corporation BAC 7683 0.0250 0.0200 0.0250 -0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 2043 0.6800 0.6200 0.6300 -0.0100 1.2000 0.3300 Blueberries Medical Corp. BBM 23289 0.4550 0.3800 0.3900 -0.0450 0.5600 0.3400 Benchmark Botanics Inc. BBT 1025 0.3800 0.3000 0.3350 +0.0350 1.5700 0.2000 Blockchain Foundry Inc BCFN 6908 0.0500 0.0350 0.0450 0.0000 0.5000 0.0150 Blockchain Holdings Ltd. BCX 1319 0.7900 0.5000 0.5600 -0.2400 2.4000 0.1100 Bird River Resources Inc. BDR 4885 0.0350 0.0300 0.0300 -0.0050 0.2900 0.0300 Beleave Inc. BE 81198 0.1150 0.0950 0.0950 -0.0100 0.4100 0.0700 Peekaboo Beans Inc BEAN 4033 0.2200 0.1700 0.1900 -0.0200 0.2900 0.0950 Braingrid Limited BGRD 18004 0.1900 0.1500 0.1700 -0.0100 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 6786 0.0850 0.0750 0.0800 0.0000 0.7100 0.0700 Biome Grow Inc. BIO 1959 0.7000 0.6500 0.6500 -0.0500 2.1000 0.4700 Berkley Renewables Inc. BKS 77 0.0350 0.0350 0.0350 0.0000 0.1050 0.0150 Belgravia Capital International Inc. BLGV 45430 0.0300 0.0200 0.0250 -0.0050 0.1000 0.0150 BlissCo Cannabis Corp. BLIS 12084 0.3800 0.3500 0.3700 +0.0200 0.6000 0.2600 BLOK Technologies Inc. BLK 2788 0.0300 0.0200 0.0250 -0.0050 0.3500 0.0150 Cannabix Technologies Inc. BLO 5383 1.6000 1.4500 1.4700 -0.1300 2.7200 1.0200 Global Gaming Technologies Corp. BLOC.U 135653 0.0300 0.0250 0.0250 -0.0100 0.5038 0.0150 Global Gaming Technologies Corp.WT BLOC.WT.U 880 0.0050 0.0050 0.0050 0.0000 0.1200 0.0050 Blackhawk Resource Corp. BLR 1100 0.0950 0.0600 0.0700 +0.0300 0.0950 0.0600 Bunker Hill Mining Corp. BNKR 10 0.0800 0.0800 0.0800 +0.0100 2.3000 0.0300 Bougainville Ventures Inc. BOG 8141 0.0300 0.0250 0.0250 0.0000 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 14562 0.2300 0.1700 0.1950 +0.0200 0.7000 0.1000 The Yield Growth Corp. BOSS 44570 0.7800 0.6700 0.7000 -0.0400 0.9400 0.1650 21C Metals Inc. BULL 1259 0.2200 0.1900 0.2200 +0.0150 0.4200 0.1600 BioMark Diagnostics Inc. BUX 3280 0.0500 0.0300 0.0450 -0.0050 0.1050 0.0300 Aura Health Inc. BUZZ 3349 0.2700 0.2400 0.2600 -0.0200 0.6500 0.1400 Block X Capital Corp. BXXX 55 0.0650 0.0650 0.0650 -0.0050 0.2600 0.0150 Cautivo Mining Inc. CAI 70 0.1500 0.1500 0.1500 0.0000 0.4000 0.0800 FinCanna Capital Corp. CALI 18795 0.1900 0.1350 0.1700 +0.0200 0.8100 0.0800 CannAmerica Brands Corp. CANA 12895 0.3900 0.3350 0.3450 -0.0350 1.3000 0.2700 Heritage Cannabis Holdings Corp. CANN 245695 0.5700 0.4350 0.4650 -0.0150 0.5700 0.1500 CAT Strategic Metals Corporation CAT 1129 0.0600 0.0450 0.0500 -0.0100 0.1500 0.0450 CB2 Insights Inc. CBII 45311 0.5000 0.2900 0.3250 -0.0100 0.5000 0.2900 Cannabis One Holdings Inc. CBIS 14983 3.7500 2.4000 3.3800 +0.9900 3.7500 1.9800 Copperbank Resources Corp. CBK 5323 0.0800 0.0600 0.0650 -0.0150 0.0950 0.0400 Copperbank Resources Corp. Warrants CBK.WT 10 0.0100 0.0000 0.0300 0.0050 Certive Solutions Inc. CBP 1125 0.0400 0.0350 0.0350 0.0000 0.0450 0.0100 Green River Gold Corp. CCR 1350 0.0650 0.0600 0.0650 +0.0050 0.0700 0.0250 Cerro de Pasco Resources Inc. CDPR 7008 0.3200 0.2900 0.3200 +0.0200 0.3700 0.2200 CordovaCann Corp. CDVA 2031 0.9500 0.8600 0.9300 +0.0600 2.0000 0.7900 Cerro Grande Mining Corporation CEG 2285 0.0100 0.0050 0.0100 +0.0050 0.0200 0.0050 Cartier Iron Corporation CFE 21 0.0950 0.0950 0.0950 0.0000 0.1500 0.0650 Cognetivity Neurosciences Ltd. CGN 1115 0.3900 0.3450 0.3900 +0.0100 0.6300 0.2500 Cannabis Growth Opportunity Corporation CGOC 6589 2.4500 1.9700 2.0700 0.0000 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 3499 0.3900 0.2550 0.2600 -0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 4357 0.4900 0.4450 0.4550 -0.0150 0.7000 0.3100 Choom Holdings Inc. CHOO 85892 0.5900 0.4700 0.5600 +0.0800 1.4700 0.3800 Canada House Wellness Group Inc. CHV 15048 0.1400 0.1300 0.1300 -0.0100 0.4500 0.1250 Cresco Labs Inc. CL 8194 12.0300 10.2600 11.0000 -0.8500 12.2500 5.2900 CLS Holdings USA, Inc. CLSH.U 2030 0.4650 0.3800 0.3950 -0.0450 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 6734 0.1100 0.1000 0.1050 -0.0050 0.3000 0.0900 Canadian Metals Inc. CME 4472 0.0650 0.0600 0.0600 0.0000 0.2000 0.0500 Cloud Nine Education Group Ltd. CNI 2310 0.0350 0.0300 0.0300 0.0000 0.0650 0.0150 CannaOne Technologies Inc CNNA 6327 1.8200 0.6800 0.8500 -0.9100 1.8400 0.5500 Canna-V-Cell Sciences Inc. CNVC 1885 0.2350 0.1800 0.2250 -0.0300 0.4000 0.1100 International Cobalt Corp CO 7887 0.0350 0.0300 0.0350 +0.0050 0.2850 0.0250 Codebase Ventures Inc. CODE 8817 0.0400 0.0300 0.0350 -0.0050 0.1350 0.0200 Captor Capital Corp CPTR 1832 1.9500 1.6600 1.7000 -0.2600 8.8000 0.7500 Crest Resources Inc. CRES 50 0.1000 0.1000 0.1000 0.0000 0.1500 0.1000 Carl Data Solutions Inc. CRL 657 0.1100 0.1000 0.1050 -0.0100 0.2200 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 650 0.0100 0.0050 0.0100 0.0000 0.0750 0.0050 Crop Infrastructure Corp. CROP 117950 0.3550 0.3050 0.3150 -0.0250 1.2000 0.1300 Cryptobloc Technologies Corp. CRYP 556 0.1000 0.0700 0.0700 -0.0300 4.6500 0.0500 Chemesis International Inc. CSI 30751 2.2700 1.9900 2.2500 +0.3100 2.2700 0.4800 Canamex Gold Corp. CSQ 229 0.0800 0.0700 0.0750 0.0000 0.1700 0.0500 CellCube Energy Storage Systems Inc. CUBE 40361 0.1400 0.1100 0.1400 +0.0250 0.7600 0.0850 Curaleaf Holdings, Inc. CURA 33570 10.2300 8.1700 8.4300 -1.7400 11.4900 5.1200 Biocure Technology Inc. CURE 457 0.4500 0.4000 0.4000 +0.0300 1.1900 0.3000 City View Green Holdings Inc. CVGR 76637 0.4650 0.1450 0.2100 -0.0350 0.4650 0.1450 Charlotte's Web Holdings, Inc. CWEB 6662 19.8700 17.7500 17.9200 -1.4800 22.7500 9.0500 C21 Investments Inc. CXXI 75222 2.0600 1.5100 1.6700 +0.0500 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 5701 0.0350 0.0250 0.0350 +0.0050 0.5900 0.0250 Copper Reef Mining Corp. CZC 7600 0.0250 0.0200 0.0200 0.0000 0.0300 0.0150 Data Deposit Box Inc. DDB 4405 0.0300 0.0200 0.0250 0.0000 0.1600 0.0200 Debut Diamonds Inc. DDI 226 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Dimension Five Technologies Inc. DFT 74 0.0500 0.0450 0.0500 0.0000 0.0700 0.0450 Deer Horn Capital Inc. DHC 207 0.2900 0.2400 0.2600 -0.0300 0.5800 0.1200 Dixie Brands Inc. DIXI.U 12692 0.9300 0.7500 0.7800 -0.1300 1.2000 0.3100 The Delma Group Inc. DLMA 71 2.1000 1.8500 1.8500 -0.2000 7.2500 0.7500 Delrey Metals Corp. DLRY 2287 0.2250 0.1950 0.1950 -0.0350 0.5000 0.1850 DNI Metals Inc. DNI 1606 0.0550 0.0500 0.0500 0.0000 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 3149 0.8600 0.7700 0.7900 -0.0400 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 840 0.0300 0.0250 0.0250 -0.0050 0.1200 0.0050 Deveron UAS Corp. DVR 1854 0.2950 0.2500 0.2950 +0.0350 0.3500 0.0950 DionyMed Brands Inc. DYME 2211 3.6500 3.0500 3.3400 -0.3100 4.2900 1.8800 EA Education Group Inc. EA 1530 0.1500 0.0750 0.0750 -0.1500 3.0000 0.0750 Earth Alive Clean Technologies Inc. EAC 6260 0.2750 0.2400 0.2600 +0.0200 0.4500 0.1300 SpeakEasy Cannabis Club Ltd. EASY 6697 0.9300 0.8000 0.9100 +0.0300 1.3300 0.1900 Nutritional High International Inc. EAT 25725 0.2800 0.2500 0.2550 -0.0200 0.5900 0.1300 Eviana Health Corporation EHC 1076 0.7100 0.5700 0.6500 0.0000 1.8800 0.5100 Eurogas International Inc. EI 800 0.0200 0.0200 0.0200 +0.0100 0.0300 0.0050 ECO ORO MINERALS CORP. J EOM 4710 0.1850 0.1000 0.1200 -0.0600 0.3800 0.1000 Leviathan Cannabis Group Inc. EPIC 4538 0.3000 0.2400 0.2750 -0.0150 2.3200 0.2400 Empower Clinics Inc EPW 5676 0.1300 0.1000 0.1100 -0.0050 0.5100 0.0650 ePlay Digital Inc. EPY 7935 0.0700 0.0550 0.0600 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 2332 0.0400 0.0300 0.0300 -0.0150 0.1450 0.0300 EnviroLeach Technologies Inc. ETI 3839 0.8000 0.6800 0.7000 -0.0600 1.8700 0.6500 Etruscus Resources Corp. ETR 475 0.3150 0.2350 0.3000 +0.0500 0.4500 0.2350 EVITRADE Health Systems Corp. EVA 4330 0.1900 0.1600 0.1800 +0.0100 0.6200 0.1250 Explorex Resources Inc. EX 945 0.3200 0.2600 0.3200 +0.0200 0.4500 0.2050 EXMceuticals Inc. EXM 763 1.5000 1.2600 1.3900 +0.0800 1.9700 0.9100 Eastern Zinc Corp. EZNC 120 0.1400 0.1200 0.1400 +0.0550 0.2750 0.0850 Far Resources Ltd. FAT 29709 0.1300 0.1050 0.1150 -0.0050 0.5200 0.0600 Fandom Sports Media Corp. FDM 17952 0.0600 0.0500 0.0550 0.0000 0.1900 0.0500 Future Farm Technologies Inc. FFT 24587 0.2350 0.2100 0.2100 -0.0200 0.7600 0.1850 Four Nines Gold Inc. FNAU 5 0.2500 0.2500 0.2500 -0.0050 0.8000 0.1000 Fineqia International Inc. FNQ 375 0.0100 0.0100 0.0100 0.0000 0.0250 0.0050 FogChain Corp FOG 920 0.0950 0.0850 0.0950 0.0000 0.5700 0.0750 Flower One Holdings Inc. FONE 21765 2.9800 2.3000 2.4000 -0.2800 2.9800 1.0700 Global Blockchain Mining Corp. FORK 136859 0.0150 0.0100 0.0100 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 43 0.0650 0.0650 0.0650 -0.0050 0.1000 0.0500 FAX Capital Corp. FXC 14 2.3800 2.2800 2.3800 +0.6500 2.3800 1.5100 Gabriella's Kitchen Inc. GABY 6486 0.3650 0.2900 0.3150 -0.0350 0.7500 0.2100 Graph Blockchain Inc GBLC 46773 0.0550 0.0400 0.0500 +0.0050 0.2000 0.0400 Genius Metals Inc GENI 213 0.1850 0.1750 0.1750 -0.0050 0.2500 0.1200 Generation Mining Limited GENM 2158 0.1650 0.1150 0.1500 +0.0300 0.2000 0.0800 Glance Technologies Inc. GET 3942 0.1750 0.1600 0.1650 -0.0100 0.8900 0.1100 Glance Technologies Inc. Wts. GET.WT 50 0.1200 0.0300 0.0300 -0.0650 0.7400 0.0300 Gravitas Financial Inc. GFI 56 0.0300 0.0300 0.0300 +0.0050 0.1250 0.0100 Green Growth Brands Inc. GGB 16532 5.1100 4.4300 4.9000 +0.0600 6.4000 0.5800 Global Hemp Group Inc. GHG 5653 0.1100 0.1000 0.1050 -0.0050 0.2350 0.1000 Golden Leaf Holdings Ltd. GLH 25222 0.1350 0.1250 0.1350 0.0000 0.3350 0.0900 Go Cobalt Mining Corp. GOCO 4337 0.1750 0.1700 0.1750 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 1185 0.0600 0.0550 0.0550 0.0000 0.2800 0.0400 Gunpowder Capital Corp. GPC 646 0.0600 0.0500 0.0500 +0.0050 0.0900 0.0400 Graphite Energy Corp. GRE 2951 0.0700 0.0400 0.0500 -0.0050 1.7600 0.0200 Grown Rogue International Inc. GRIN 7101 0.3150 0.2600 0.2750 -0.0400 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 3787 0.0650 0.0500 0.0500 -0.0100 0.4400 0.0500 Getchell Gold Corp. GTCH 141 0.2000 0.1850 0.2000 +0.0700 0.6000 0.1300 Glenbriar Technologies Inc. GTI.X 3004 0.0150 0.0100 0.0100 -0.0150 0.0600 0.0100 Green Thumb Industries Inc. GTII 12552 18.8500 15.7600 16.3800 -1.8600 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 22955 9.6900 7.7800 8.5900 -0.9800 11.2000 4.5600 Harrys Manufacturing Inc. HARY 4113 0.1350 0.1100 0.1100 -0.0250 0.5000 0.1050 High Hampton Holdings Corp. HC 9854 0.3900 0.3250 0.3250 -0.0650 1.2000 0.1700 Heritage Global Inc. HGP 56 0.7200 0.6000 0.6600 +0.1300 0.9600 0.4100 Hi Ho Silver Resources Inc. HHS 1820 0.0400 0.0300 0.0400 +0.0050 0.1350 0.0200 High Tide Inc. HITI 9411 0.5100 0.4500 0.4650 -0.0350 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 3985 0.0850 0.0750 0.0800 0.0000 0.1250 0.0500 Hello Pal International Inc. HP 175 0.1000 0.0750 0.1000 0.0000 0.3450 0.0650 HealthSpace Data Systems Ltd. HS 5723 0.0500 0.0450 0.0450 0.0000 0.1050 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 177409 0.2800 0.2600 0.2650 -0.0150 0.9400 0.0750 HyperBlock Inc. HYPR 6291 0.0400 0.0350 0.0400 0.0000 0.4350 0.0250 iAnthus Capital Holdings Inc. IAN 36798 7.4800 6.5100 6.7000 -0.6000 9.4900 2.8700 International Battery Metals Ltd. IBAT 589 0.1950 0.1600 0.1650 -0.0150 0.8900 0.1250 Integrated Cannabis Company Inc. ICAN 5834 0.3200 0.2850 0.2900 -0.0300 2.0200 0.2850 ThreeD Capital Inc. IDK 19830 0.0700 0.0550 0.0550 -0.0100 0.1900 0.0550 IntellaEquity Inc. IEQ 2478 0.0550 0.0400 0.0400 -0.0100 0.2300 0.0350 IGEN Networks Corp. IGN 1536 0.0750 0.0600 0.0600 +0.0100 0.1300 0.0400 Imagin Medical Inc. IME 21009 0.0900 0.0700 0.0850 +0.0100 0.3700 0.0700 Imagination Park Technologies IP 21684 0.0750 0.0600 0.0750 -0.0100 0.7100 0.0600 Irving Resources Inc. IRV 2645 1.9800 1.7400 1.9500 +0.1700 1.9800 0.9100 Inner Spirit Holdings Ltd. ISH 28433 0.2700 0.2100 0.2550 +0.0300 0.9100 0.1150 Isodiol International Inc. ISOL 16071 1.3700 1.2400 1.2500 -0.2000 15.4000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 1147 0.1600 0.1300 0.1400 -0.0400 0.4000 0.1050 Izotropic Corporation IZO 565 0.3700 0.3300 0.3300 -0.0400 0.5000 0.2600 Lotus Ventures Inc. J 16517 0.4150 0.3100 0.4000 +0.0750 0.5100 0.1600 James Bay Resources Limited JBR 150 0.1550 0.1500 0.1500 0.0000 0.2850 0.0700 37 Capital Inc. JJJ 425 0.1500 0.1500 0.1500 0.0000 0.3000 0.1000 StartMonday Technology Corp. JOB 1246 0.0450 0.0300 0.0450 +0.0100 0.3850 0.0150 International Cannabrands Inc. JUJU 50819 0.1250 0.1000 0.1050 +0.0050 0.3900 0.0500 Kal Minerals Corp KAL 10 0.1200 0.1200 0.1200 0.0000 0.2000 0.1200 Koios Beverage Corp. KBEV 98414 0.7100 0.5700 0.6100 +0.0100 1.0500 0.1700 Kontrol Energy Corp. KNR 1986 0.6700 0.5700 0.6600 +0.0700 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 501 0.2550 0.2050 0.2050 -0.0600 4.1000 0.0500 KWG Resources Inc. KWG 8795 0.0150 0.0100 0.0100 0.0000 0.0200 0.0050 La Imperial Resources Inc. LAI 15 0.0350 0.0350 0.0350 -0.0300 0.0800 0.0350 Lions Bay Mining Corp. LBM 7 0.1800 0.0000 0.1950 0.1050 Lifestyle Delivery Systems Inc LDS 19450 0.4300 0.3600 0.3700 -0.0500 1.0000 0.2250 Liberty Health Sciences Inc. LHS 81170 1.0900 0.9600 1.0100 -0.0800 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 9640 0.1100 0.0950 0.0950 -0.0050 0.5600 0.0800 Liht Cannabis Corp. LIHT 16298 0.2850 0.2200 0.2200 -0.0500 0.8300 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 361 0.0500 0.0400 0.0400 -0.0150 0.0800 0.0100 Callitas Health Inc. LILY 1120 0.1400 0.1250 0.1300 0.0000 0.3400 0.0850 Global Li-Ion Graphite Corp. LION 6468 0.2400 0.2100 0.2200 -0.0050 0.4950 0.0600 Lanebury Growth Capital Ltd. LLL 53 0.2000 0.1750 0.1750 -0.0250 0.5500 0.1600 LeanLife Health Inc. LLP 7947 0.0800 0.0650 0.0800 0.0000 0.3250 0.0300 Litelink Technologies Inc. LLT 202 0.1950 0.1800 0.1900 0.0000 0.3300 0.1150 Lexington Biosciences Inc. LNB 2123 0.0500 0.0350 0.0350 -0.0200 0.5300 0.0300 Redfund Capital Corp. LOAN 1585 0.2400 0.2100 0.2200 -0.0200 0.7000 0.1550 Cannara Biotech Inc. LOVE 78254 0.2150 0.1950 0.2000 -0.0200 0.3450 0.1800 Newlox Gold Ventures Corp. LUX 64 0.0450 0.0300 0.0450 0.0000 0.0600 0.0250 Lexaria Bioscience Corp. LXX 3609 1.8000 1.6200 1.7000 -0.0800 3.1300 1.0000 MEADOW BAY GOLD CORPORATION J MAY 1814 0.0550 0.0400 0.0500 +0.0100 0.2600 0.0250 McLaren Resources Inc. MCL 400 0.0300 0.0300 0.0300 +0.0050 0.1000 0.0200 Marret High Yield Strategies Fund A MHY.UN 118 0.0700 0.0450 0.0700 -0.0300 0.1600 0.0050 Minera IRL Limited MIRL 650 0.0600 0.0600 0.0600 +0.0050 0.1150 0.0500 Mistango River Resources Inc. MIS 20 0.0300 0.0300 0.0300 -0.0050 0.0500 0.0200 True Leaf Medicine International Ltd. MJ 16597 0.5800 0.5000 0.5200 -0.0900 1.0600 0.3250 MJardin Group, Inc. MJAR 3084 4.2800 3.7100 3.7700 -0.4700 8.9000 2.7300 Global Health Clinics Ltd. MJRX 1839 0.1250 0.0800 0.1000 -0.0100 0.5600 0.0750 Makena Resources Inc. MKNA 10231 0.0600 0.0500 0.0550 -0.0050 0.1250 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 52024 4.0600 3.5500 3.6500 -0.2700 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 15132 0.7700 0.6100 0.6700 -0.0700 3.5200 0.4050 Metalo Manufacturing Inc. MMI 11 0.2000 0.2000 0.2000 0.0000 0.4900 0.1000 Matica Enterprises Inc. MMJ 28497 0.1150 0.1050 0.1100 0.0000 0.3900 0.0700 Miramont Resources Corp. MONT 20200 0.5600 0.4000 0.5100 +0.0900 0.5600 0.1300 GoverMedia Plus Canada Corp. MPLS 1406 0.0900 0.0650 0.0650 -0.0250 0.5500 0.0500 MPV Exploration Inc MPV 1390 0.1200 0.1000 0.1200 0.0000 0.3000 0.0600 MPX International Corporation MPXI 27458 0.8500 0.6200 0.8000 +0.1400 1.2300 0.4900 Monterey Minerals Inc. MREY 20 0.1100 0.1100 0.1100 +0.0100 0.1600 0.0800 Micromem Technologies Inc. MRM 2056 0.0650 0.0500 0.0600 +0.0150 0.2200 0.0250 Cannvas MedTech Inc. MTEC 2763 0.2700 0.2350 0.2650 +0.0200 1.0000 0.2350 Maxtech Ventures Inc. MVT 904 0.1100 0.0950 0.0950 -0.0050 0.6000 0.0950 Micron Waste Technologies Inc MWM 4301 0.3900 0.3450 0.3650 -0.0250 0.7100 0.2400 Montego Resources Inc. MY 314 0.0700 0.0650 0.0700 -0.0050 0.3200 0.0350 MYM Nutraceuticals Inc. MYM 24006 0.5900 0.4900 0.5500 -0.0200 2.6100 0.4400 Meryllion Resources Corporation MYR 7557 0.0150 0.0100 0.0150 0.0000 0.0400 0.0100 Innovative Properties Inc. NAB 9077 0.8500 0.7500 0.8200 0.0000 0.9800 0.0350 North Bud Farms Inc. NBUD 53885 0.4650 0.3300 0.4400 +0.1050 0.8000 0.1900 NetCents Technology Inc. NC 6312 1.2800 1.0700 1.1800 -0.0400 3.9900 0.6500 Nerds On Site Inc. NERD 5675 0.2500 0.2100 0.2400 +0.0200 0.3700 0.1600 Netcoins Holdings Inc. NETC 14506 0.1050 0.0950 0.0950 -0.0100 0.6500 0.0700 New Age Brands Inc NF 153526 0.0600 0.0500 0.0500 -0.0050 0.1600 0.0450 Next Green Wave Holdings Inc. NGW 9927 0.6100 0.5500 0.6000 +0.0100 0.8500 0.2700 NHS Industries Ltd. NHS 120 0.0550 0.0450 0.0450 -0.0150 0.1700 0.0250 Victory Nickel Inc. NI 1411 0.0250 0.0200 0.0250 0.0000 0.0700 0.0100 Cryptanite Blockchain Technologies Corp. NITE 3165 0.0550 0.0350 0.0400 0.0000 0.8400 0.0250 Northern Lights Resources Corp. NLR 991 0.0350 0.0350 0.0350 -0.0050 0.1500 0.0300 Plaintree Systems Inc. NPT 149 0.1800 0.1650 0.1650 -0.0100 0.3000 0.1150 MegumaGold Corp NSAU 10 0.1200 0.1200 0.1200 -0.0100 0.3000 0.1150 NanoSphere Health Sciences Inc. NSHS 7588 0.4400 0.3900 0.4000 -0.0150 0.6700 0.2000 Northern Sphere Mining Corp. NSM 1060 0.0250 0.0200 0.0200 -0.0050 0.1500 0.0150 NexTech AR Solutions Corp NTAR 3078 0.6100 0.5000 0.6000 +0.0800 1.1000 0.2400 New Tech Minerals Corp. NTM 628 0.0300 0.0250 0.0300 0.0000 0.0800 0.0250 Nuran Wireless Inc. NUR 16364 0.0950 0.0800 0.0900 -0.0050 0.1850 0.0400 Nuinsco Resources Limited NWI 51255 0.0200 0.0150 0.0200 +0.0050 0.0800 0.0100 Nexco Resources Inc. NXU 50 0.0650 0.0650 0.0650 -0.0050 0.3500 0.0600 CannaRoyalty Corp. OH 12246 9.9400 8.7200 9.2900 +0.3600 11.0000 3.1800 CannaRoyalty Corp 8% 12JUL21 OH.DB 1000 140.0000 140.0000 140.0000 0.0000 155.0000 100.0000 Permex Petroleum Corporation OIL 8881 0.1700 0.1100 0.1250 -0.0450 0.6000 0.1100 Organic Potash Corporation OPC 1885 0.0400 0.0300 0.0350 +0.0050 0.0800 0.0150 ESI Energy Services Inc. OPI 100 0.2000 0.2000 0.2000 +0.0300 0.5000 0.1250 Orion Nutraceuticals Inc. ORI 529 0.2700 0.2000 0.2450 +0.0050 1.0000 0.1450 Ortho Regenerative Technologies Inc. ORTH 210 0.4000 0.3850 0.4000 +0.0650 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 8615 0.2400 0.1900 0.2150 -0.0350 0.3500 0.1900 Ovation Science Inc OVAT 2395 0.4150 0.3700 0.4000 +0.0200 0.5400 0.2900 One World Lithium Inc. OWLI 4698 0.2000 0.1750 0.2000 +0.0100 0.2200 0.1200 Provenance Gold Corp. PAU 695 0.1750 0.1500 0.1750 0.0000 0.3850 0.1000 Portage Biotech Inc. PBT.U 2684 0.1100 0.0800 0.1100 +0.0250 0.1100 0.0750 PUDO Inc. PDO 36 0.7500 0.7500 0.7500 +0.0500 2.6800 0.5000 Preferred Dental Technologies Inc. PDTI 45 0.0250 0.0250 0.0250 +0.0050 0.0700 0.0150 Premier Health Group Inc. PHGI 7480 1.0200 0.7400 0.8300 -0.1700 1.0700 0.0500 Canntab Therapeutics Limited PILL 1113 0.8600 0.8000 0.8200 -0.0200 2.1400 0.5000 Pivit Exploration Inc. PIVT 100 0.1000 0.1000 0.1000 +0.0050 0.1900 0.0700 ParcelPal Technology Inc. PKG 14921 0.3000 0.2800 0.3000 +0.0100 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 13282 0.0450 0.0400 0.0400 0.0000 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 11151 0.0100 0.0050 0.0050 0.0000 0.1100 0.0050 Planet 13 Holdings Inc. PLTH 10604 2.1200 1.7600 1.7900 -0.2600 3.5000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 753 0.5500 0.3700 0.5300 +0.0800 0.7000 0.1400 Plus Products Inc PLUS 5364 6.4500 5.4200 6.0500 -0.3200 7.9700 3.5100 Peloton Minerals Corporation PMC 524 0.0950 0.0750 0.0900 -0.0100 0.1500 0.0250 Weekend Unlimited Inc. POT 75966 0.1450 0.1300 0.1350 0.0000 0.3600 0.0800 PreveCeutical Medical Inc. PREV 20683 0.0500 0.0400 0.0400 -0.0100 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 40 0.5000 0.5000 0.5000 0.0000 1.6300 0.5000 Primary Energy Metals Inc. PRIM 2107 0.1500 0.1200 0.1200 -0.0200 1.5000 0.1000 Plymouth Rock Technologies Inc. PRT 4466 0.5800 0.5200 0.5600 +0.0400 0.7400 0.5200 Pasinex Resources Limited PSE 1879 0.1200 0.0850 0.0850 -0.0050 0.2200 0.0600 Platinex Inc. PTX 7061 0.0500 0.0400 0.0500 0.0000 0.1800 0.0300 Pushfor Investments Inc. PUSH 2386 2.5300 2.0100 2.2200 -0.2800 2.5400 0.7000 Pivot Pharmaceuticals Inc. PVOT 2956 0.2050 0.1800 0.1800 -0.0200 1.9100 0.1800 Captiva Verde Land Corp. PWR 19462 0.3000 0.2400 0.2900 +0.0400 0.3000 0.0600 Quantum Cobalt Corp QBOT 1668 0.0600 0.0450 0.0500 0.0000 0.4400 0.0400 Quinsam Capital Corporation QCA 12112 0.2650 0.2450 0.2550 -0.0050 0.4950 0.1900 Quadron Cannatech Corporation QCC 22105 0.2400 0.1700 0.2300 +0.0450 0.4200 0.1000 Quizam Media Corporation QQ 2110 0.1000 0.0900 0.1000 +0.0100 0.2100 0.0450 Relay Medical Corp. RELA 7891 0.2500 0.2150 0.2400 +0.0350 0.4600 0.1900 Reservoir Capital Corp. REO 10 0.0600 0.0600 0.0600 +0.0100 0.0650 0.0100 Resinco Capital Partners Inc. RIN 7322 0.1050 0.0900 0.1000 +0.0050 0.3200 0.0800 Rise Gold Corp. RISE 10369 0.1000 0.0900 0.0900 0.0000 0.1500 0.0450 RIWI Corp. RIW 128 2.3500 2.0900 2.3500 +0.1700 2.3500 1.0000 Rockshield Capital Corp. RKS 7849 0.1150 0.0900 0.1050 +0.0050 0.4450 0.0900 West Red Lake Gold Mines Inc. RLG 2620 0.0900 0.0700 0.0900 +0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 1154 0.2600 0.2300 0.2300 -0.0200 0.4000 0.0450 RMMI Corp. RMMI 398 1.2000 1.0000 1.1500 -0.0400 2.9500 0.9000 Rubicon Organics Inc. ROMJ 1206 3.1200 2.8600 3.0000 -0.1000 5.2500 1.6000 Ravenquest BioMed Inc. RQB 7339 0.6300 0.5800 0.6100 -0.0200 1.5500 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 3895 0.0600 0.0400 0.0400 -0.0300 0.2550 0.0300 Rift Valley Resources Corp. RVR 4901 0.0900 0.0800 0.0850 0.0000 0.1200 0.0500 Rockex Mining Corporation RXM 470 0.0400 0.0200 0.0250 +0.0050 0.1000 0.0100 Subscribe Technologies Inc. SAAS 12196 0.0350 0.0200 0.0300 0.0000 0.1800 0.0200 3 Sixty Risk Solutions Ltd. SAFE 23270 0.6500 0.5600 0.5700 -0.0400 0.8300 0.4350 SBD Capital Corp. SBD 150 0.1800 0.1800 0.1800 -0.0200 0.5500 0.0500 Security Devices International Inc. SDZ 3795 0.1900 0.1750 0.1900 +0.0100 0.2300 0.1200 Sensor Technologies Inc. SENS 3321 0.0250 0.0200 0.0250 0.0000 0.3400 0.0200 Sierra Growth Corp. SGRO 32 0.1550 0.1550 0.1550 -0.0550 0.7000 0.1150 Shoal Point Energy Ltd. SHP 887 0.0700 0.0650 0.0700 +0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 1751 0.3000 0.2700 0.2850 -0.0100 0.5100 0.2000 Seahawk Ventures Inc. SHV 905 0.3500 0.3000 0.3500 +0.0500 0.5700 0.2500 Sitka Gold Corp. SIG 510 0.1350 0.1000 0.1150 -0.0250 0.3000 0.0400 Hydro66 Holdings Corp. SIX 493 0.4300 0.3300 0.3650 -0.0650 0.9500 0.2500 SLANG Worldwide Inc. SLNG 57949 2.3700 1.9300 2.0300 -0.2800 2.7700 1.6400 Slave Lake Zinc Corp SLZ 500 0.1000 0.0800 0.0800 -0.0100 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 22816 0.0700 0.0600 0.0600 -0.0150 0.1400 0.0400 Sunniva Inc. SNN 3892 5.2100 4.6500 4.7900 -0.2500 10.2400 2.8300 Softlab9 Software Solutions Inc SOFT 14901 0.0750 0.0375 0.0750 +0.0225 0.3750 0.0375 SOL Global Investments Corp. SOL 26930 3.3200 2.8200 3.0700 -0.1800 5.0000 1.0200 Sona Nanotech Inc. SONA 1175 0.3400 0.2800 0.2950 -0.0150 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 26823 0.6000 0.2200 0.4900 +0.2500 0.6000 0.1900 Silver Phoenix Resources Inc. SP 0 0.1378 0.0000 0.2175 0.0290 Spey Resources Corp. SPEY 740 0.0800 0.0700 0.0750 -0.0150 0.1550 0.0650 Spacefy Inc. SPFY 6429 0.2400 0.1700 0.2000 -0.0200 0.3700 0.1400 Spearmint Resources Inc. SPMT 8416 0.0300 0.0250 0.0250 -0.0050 0.0525 0.0250 SponsorsOne Inc. SPO 130 0.0600 0.0600 0.0600 -0.0050 0.3050 0.0600 Sproutly Canada Inc. SPR 23167 0.4200 0.3800 0.3900 -0.0200 1.1800 0.2500 Squire Mining Ltd. SQR 7134 0.1550 0.1250 0.1450 0.0000 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 160 0.0400 0.0300 0.0300 -0.0050 0.3500 0.0250 Shamrock Enterprises Inc. SRS 2245 0.0300 0.0200 0.0300 0.0000 0.0700 0.0150 Stem Holdings Inc. STEM 189 2.3600 2.2600 2.2600 -0.0200 4.4800 2.0800 Starrex International Ltd. STX 5 1.0200 1.0200 1.0200 -0.1800 2.0000 0.7100 Wildflower Brands Inc. SUN 4479 0.6300 0.5300 0.5900 -0.0400 1.9700 0.4550 St-Georges Eco-Mining Corp. SX 36825 0.2250 0.1450 0.1900 +0.0400 0.5000 0.0350 Sixty North Gold Mining Inc. SXTY 1058 0.0650 0.0600 0.0600 -0.0050 0.2400 0.0400 Syd Financing Inc. SYDF 63 0.1200 0.1200 0.1200 0.0000 0.1750 0.0800 Talmora Diamond Inc. TAI 440 0.0350 0.0300 0.0350 +0.0050 0.0600 0.0050 Taku Gold Corp. TAK 423 0.0500 0.0500 0.0500 -0.0050 0.1500 0.0350 Transcanna Holdings Inc. TCAN 3915 3.0500 2.5900 3.0400 +0.3900 3.0500 0.7700 Tempus Capital Inc. TEMP 492 0.2500 0.0750 0.0800 -0.0300 0.2500 0.0050 Terranueva Corporation TEQ 26607 1.7500 0.7400 1.2500 +0.5300 1.7500 0.3750 TerrAscend Corp. TER 1425 8.1400 7.7900 7.9600 +0.1000 13.5000 3.1700 Taiga Gold Corp TGC 2825 0.0950 0.0750 0.0850 -0.0050 0.2100 0.0650 1933 Industries Inc. TGIF 83511 0.5600 0.4650 0.4650 -0.0650 0.7700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 110 120.5000 118.5000 120.5000 +1.5000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 12222 0.2200 0.1850 0.1950 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 17213 0.4550 0.4100 0.4100 -0.0450 2.0200 0.2500 TILT Holdings Inc. TILT 15627 2.9200 2.4400 2.7300 +0.0700 4.0000 1.5100 Tier One Capital Limited Partnership TLP.UN 62 5.5000 4.8000 4.8000 -0.2200 5.5000 4.2500 Tartisan Nickel Corp. TN 7943 0.0700 0.0600 0.0700 +0.0050 0.1800 0.0200 The Tinley Beverage Company Inc. TNY 10148 0.6200 0.5600 0.6100 0.0000 1.0300 0.3900 Tower One Wireless Corp. TO 1940 0.1000 0.0850 0.0900 +0.0050 0.2700 0.0600 Tocvan Ventures Corp. TOC 265 0.1200 0.1100 0.1200 +0.0200 0.1200 0.1000 Tree of Knowledge International Corp. TOKI 57771 0.2750 0.2150 0.2400 -0.0250 1.5300 0.1450 Trackloop Analytics Corp. TOOL 2513 0.0700 0.0500 0.0600 -0.0100 0.4200 0.0300 Enertopia Corp. TOP 6327 0.0350 0.0300 0.0350 +0.0050 0.1050 0.0200 Torino Power Solutions Inc TPS 2216 0.0800 0.0650 0.0650 -0.0050 0.1700 0.0400 Trulieve Cannabis Corp. TRUL 12806 17.4900 14.9700 15.5000 -0.7600 23.8500 9.1000 Tantalex Resources Corporation TTX 2679 0.0550 0.0400 0.0450 0.0000 0.1700 0.0300 Black Tusk Resources Inc. TUSK 5154 0.1950 0.1600 0.1800 -0.0050 0.2850 0.1200 Global UAV Technologies Ltd. UAV 11227 0.0350 0.0250 0.0300 0.0000 0.1600 0.0200 United Battery Metals Corp. UBM 5286 0.0700 0.0550 0.0600 -0.0100 1.6800 0.0550 Ubique Minerals Limited UBQ 10 0.2000 0.2000 0.2000 +0.0100 0.2500 0.0600 UpSnap Inc. UP 0 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 183 0.1100 0.0950 0.0950 -0.0200 0.4500 0.0800 Urbana Corporation A NV URB.A 0 2.7700 0.0000 2.9800 2.7700 NameSilo Technologies Corp. URL 5611 0.3900 0.3400 0.3600 +0.0200 0.4800 0.3250 American Pacific Mining Corp. USGD 31217 0.2250 0.1700 0.2200 +0.0500 0.4100 0.0400 VirtualArmour International Inc. VAI 1127 0.2600 0.2200 0.2500 -0.0100 0.3900 0.1750 Ventura Cannabis and Wellness Corp. VCAN 7971 0.9700 0.8100 0.8700 +0.0100 0.9700 0.2569 Velocity Data Inc. VCT 0 0.0200 0.0000 0.1600 0.0100 Top Strike Resources Corp. VENI 6315 0.0500 0.0350 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 281 3.8900 2.5200 3.2200 -0.1700 16.2000 1.3500 Valens Groworks Corp. VGW 43092 3.2400 2.4100 2.7000 -0.4400 3.4400 0.9800 Valens Groworks Corp. VGW.WT 6527 0.9000 0.5100 0.6400 -0.2900 1.0500 0.1500 Phivida Holdings Inc. VIDA 9404 0.6700 0.5500 0.6000 +0.0400 1.5500 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 1679 0.1350 0.1000 0.1000 -0.0300 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 4538 0.1200 0.1050 0.1100 -0.0050 0.4100 0.0700 Valeo Pharma Inc. VPH 229 0.7400 0.7000 0.7000 -0.0400 0.8000 0.6100 Victory Resources Corporation VR 100 0.1800 0.1700 0.1800 +0.0600 0.1800 0.0200 Veritas Pharma Inc. VRT 470 0.8500 0.6500 0.7600 -0.0900 6.3000 0.6000 Versus Systems Inc. VS 2232 0.2300 0.2000 0.2000 -0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 18124 0.7500 0.5300 0.7000 +0.1500 0.7500 0.4700 Victory Square Technologies Inc. VST 1776 0.4000 0.3500 0.3600 -0.0700 2.5600 0.3200 Wayland Group Corp. WAYL 34960 0.9800 0.8700 0.9700 -0.0200 2.7500 0.8700 Wayland Group Corp. Wts. WAYL.WT 360 0.2950 0.2000 0.2800 +0.0500 0.5000 0.1900 Winston Gold Corp. WGC 340 0.0500 0.0400 0.0400 -0.0100 0.0900 0.0250 ICC International Cannabis Corp. WRLD.U 57397 0.4100 0.3300 0.3450 0.0000 0.9100 0.2300 Winston Resources Inc. WRW 310 0.0350 0.0300 0.0350 +0.0100 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 2561 1.1700 1.1000 1.1500 +0.0100 3.3200 0.6300 eXeBlock Technology Corporation XBLK 1630 0.0350 0.0300 0.0350 +0.0050 0.3300 0.0300 MGX Minerals Inc. XMG 10152 0.4050 0.3500 0.4000 +0.0400 1.3900 0.3000 MGX Minerals Inc. A Wts. XMG.WT.A 290 0.0100 0.0050 0.0050 0.0000 0.3650 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 117 0.0800 0.0700 0.0800 +0.0100 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 665 0.0800 0.0650 0.0800 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 25290 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 4294 0.3400 0.2900 0.3250 +0.0150 0.5400 0.1950 XORTX Therapeutics Inc. XRX 501 0.2650 0.2300 0.2600 -0.0100 0.3300 0.1300 Kootenay Zinc Corp. ZNK 548 0.1250 0.1000 0.1250 0.0000 0.3600 0.0450 ZTEST Electronics Inc. ZTE 293 0.4200 0.3600 0.4200 +0.0600 0.9300 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.050 0.080 0.2000 0.0600 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.050 0.050 0.1350 0.0400 Armadillo Resources Ltd. ARO Abattis Bioceuticals Corp. ATT 0.060 0.070 0.3650 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.550 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.550 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bradstone Capital Corp. BCA 0.090 0.125 0.1350 0.0650 Ignite International Brands, Ltd. BILZ 1.990 1.990 4.0400 1.2600 Blox Labs Inc. BLOX 0.045 0.045 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 96.600 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 96.600 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.750 99.8600 99.8600 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.3850 0.1550 Bexar Ventures Inc. BXV 0.030 0.2000 0.0200 CIM International Group Inc. CIM 0.195 0.590 0.6300 0.1900 Cascadia Blockchain Group Corp. CK 0.100 0.200 0.4700 0.1000 Cannex Capital Holdings Inc. CNNX 1.700 1.700 1.9300 0.5000 CMX Gold & Silver Corp. CXC 0.040 0.050 0.1200 0.0400 Cyntar Ventures Inc CYN 0.090 0.1500 0.0800 DeepRock Minerals Inc. DEEP 0.055 0.085 0.1000 0.0450 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.075 0.075 0.1650 0.0650 EVI Global Group Developments Corp. EVI 0.600 0.630 0.7000 0.1600 Easy Technologies Inc. EZM 0.005 First Division Ventures Inc. FDIV 0.340 0.370 0.4000 0.1500 First Energy Metals Limited FE 0.150 0.200 GreenBank Capital Inc. GBC 0.300 0.900 1.6000 0.1000 Gencan Capital Inc. GCA 0.050 0.180 0.2450 0.0500 Glorious Creation Limited GCIT 0.100 0.600 0.6500 0.1500 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.040 0.050 0.3200 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.640 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.150 0.4150 0.1000 Inspiration Mining Corporation ISM 0.030 0.030 0.1150 0.0200 ICTV Brands Inc. ITV 0.030 0.095 0.2200 0.0100 JDF Explorations Inc. JDF 0.010 0.1500 0.0050 Jagercor Energy Corp. JEM 0.010 0.0350 0.0150 Dizun International Enterprises Inc. KDZ 0.010 0.020 0.0750 0.0050 KWG Resources Inc. MVS KWG.A 3.490 4.000 5.0000 2.7000 Legion Metals Corp. LEGN 0.120 0.580 0.1700 0.0500 LottoGopher Holdings Inc. LOTO 0.040 0.040 0.1850 0.0400 LiveWell Canada Inc. LVWL 0.990 0.990 0.9200 0.6800 Mag One Products Inc. MDD 0.110 0.110 0.2050 0.0450 ME Resource Corp. MEC 0.490 Mountain Lake Minerals Inc. MLK 0.045 0.0900 0.0250 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.1050 0.0200 New Jersey Mining Company NJMC 0.310 0.2600 0.1500 Norsemont Capital Inc. NOM 0.280 0.375 0.4550 0.2500 Nass Valley Gateway Ltd. NVG 0.150 Carlyle Entertainment Ltd OLG Petrocapita Income Trust PCE.UN 0.075 0.200 0.7000 0.0100 Patriot Gold Corp. PGOL 0.060 0.0950 0.0950 Park Lawn Company Limited PRL 5.000 8.990 9.4000 8.0000 Qwick Media Inc. QMI 0.010 0.040 0.2500 0.0100 Radial Research Corp RAD 0.170 0.210 0.1900 0.1200 Renforth Resources Inc. RFR 0.035 0.040 0.0600 0.0200 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.330 0.330 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.015 0.0350 0.0200 River Wild Exploration Inc. RWI 0.600 0.750 0.7000 0.0200 Razore Rock Resources Inc. RZR 0.080 0.300 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 2.000 Scotch Creek Ventures Inc. SCV 0.120 0.200 0.1300 0.1200 Skarb Exploration Corp. SKRB 0.030 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.160 0.170 0.2700 0.0600 Target Capital Inc. TCI 0.025 0.035 0.1400 0.0300 Terra Nova Resources Inc. TENO 0.060 0.080 0.1850 0.0600 Urbana Corporation URB Oriental Non-Ferrous Resources Developme URG 1.0500 1.0000 Vogogo Inc. 8% 30JUN20 VGO.DB 90.000 100.000 100.0000 80.0000 Vinergy Resources Ltd. VIN 0.245 0.520 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.100 Zanzibar Gold Inc. ZBR 0.180 0.195 0.2200 0.1000 Zara Resources Inc. ZRI 0.045 0.100 0.2200 0.0700 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.050 0.0350 0.0350 Trades: 172,075 Total Volume: 526,008,989 Total Value: $430,404,155 Avg Volume per Day: 105,201,798 Avg Value per Day: $86,080,831 Avg Trades per Day*: 70.64 Avg Price per Share: $0.8182 Avg Value per Trade: $2,501 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.