CNSX Trading Weekly Market Summary May 10 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 1502 0.4350 0.3600 0.3950 -0.0350 0.4500 0.1500 Abacus Health Products Inc ABCS 1303 13.5900 11.9000 13.2500 +0.2500 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 976 3.2000 1.7500 3.0600 +0.5600 3.2000 1.7500 Supreme Metals Corp. ABJ 725 0.0150 0.0150 0.0150 0.0000 0.0500 0.0150 Alliance Growers Corp. ACG 7021 0.0750 0.0650 0.0650 -0.0050 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 7986 21.7200 19.2400 20.1000 -1.9300 28.3000 11.9900 Advantex Marketing International Inc. ADX 8 0.0050 0.0000 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 132 0.6400 0.5500 0.5500 -0.0400 0.7500 0.3000 Affinor Growers Inc. AFI 6207 0.0400 0.0350 0.0350 -0.0050 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 4352 0.0600 0.0600 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 999 0.2650 0.2400 0.2500 +0.0100 0.5500 0.1000 AgraFlora Organics International Inc AGRA 59736 0.5000 0.4050 0.4250 -0.0600 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 1295 0.6100 0.5000 0.5900 +0.0100 0.7200 0.3600 Alternate Health Corp. AHG 17895 0.7800 0.3600 0.6900 +0.2750 1.0800 0.3000 Advantagewon Oil Corp. AOC 7790 0.0250 0.0200 0.0250 0.0000 0.0750 0.0150 Appia Energy Corp. API 292 0.3100 0.2800 0.2900 -0.0200 0.4100 0.1300 Global Cannabis Applications Corp. APP 9828 0.0900 0.0700 0.0850 +0.0100 0.3800 0.0700 AREV Brands International Ltd. AREV 7376 0.3950 0.3300 0.3500 -0.0200 0.4750 0.1750 Argo Gold Inc. ARQ 3060 0.0800 0.0700 0.0700 -0.0050 0.3250 0.0700 Asante Gold Corporation ASE 240 0.0600 0.0600 0.0600 +0.0050 0.0800 0.0250 Asia Cannabis Corp. ASIA 829 0.2600 0.2400 0.2400 0.0000 0.7900 0.2100 Aquarius Surgical Technologies Inc. ASTI 245 0.4150 0.3700 0.3700 -0.0950 0.4800 0.2000 Auxico Resources Canada Inc. AUAG 1389 0.1650 0.1600 0.1600 0.0000 0.2800 0.1150 Australis Capital Inc. AUSA 28066 1.1200 0.9800 1.0200 0.0000 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 1275 0.8600 0.7600 0.7800 -0.0100 11.4900 0.3600 Avarone Metals Inc. AVM 5980 0.0650 0.0550 0.0600 +0.0050 0.0850 0.0350 Aylen Capital Inc. AYL 1660 0.0200 0.0150 0.0200 -0.0050 0.0300 0.0150 BacTech Environmental Corporation BAC 31683 0.0200 0.0150 0.0200 +0.0050 0.0450 0.0150 Body and Mind Inc. BAMM 25160 2.7500 2.1400 2.7500 +0.4500 3.7100 0.3300 Blueberries Medical Corp. BBM 27816 0.7300 0.5800 0.6700 -0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 707 0.4500 0.3900 0.4500 +0.0500 1.2000 0.2000 Blockchain Foundry Inc BCFN 5276 0.0950 0.0700 0.0800 +0.0150 0.5000 0.0150 Blockchain Holdings Ltd. BCX 453 0.5000 0.4350 0.4350 -0.0950 2.4000 0.1100 Bird River Resources Inc. BDR 527 0.0200 0.0150 0.0200 0.0000 0.1000 0.0150 Beleave Inc. BE 33930 0.1000 0.0950 0.1000 +0.0050 0.4100 0.0700 Peekaboo Beans Inc BEAN 2183 0.1150 0.0950 0.1150 +0.0050 0.2900 0.0950 Braingrid Limited BGRD 5500 0.0950 0.0700 0.0750 -0.0050 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 30876 0.1200 0.0800 0.1000 +0.0150 0.4150 0.0650 Biome Grow Inc. BIO 2659 0.6000 0.5000 0.6000 +0.0900 2.1000 0.4700 Belgravia Capital International Inc. BLGV 35272 0.0300 0.0200 0.0250 -0.0025 0.0600 0.0150 BlissCo Cannabis Corp. BLIS 5252 0.4900 0.4300 0.4650 +0.0250 0.6000 0.2600 BLOK Technologies Inc. BLK 1635 0.0250 0.0200 0.0200 0.0000 0.2800 0.0150 Cannabix Technologies Inc. BLO 5416 1.3000 1.1800 1.2000 -0.0400 2.7200 1.0200 Blackhawk Resource Corp. BLR 3404 0.0750 0.0600 0.0750 +0.0150 0.1000 0.0400 Bunker Hill Mining Corp. BNKR 29 0.0400 0.0400 0.0400 +0.0050 1.6800 0.0300 Bougainville Ventures Inc. BOG 18010 0.1050 0.0800 0.0900 +0.0050 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 2918 0.2250 0.1800 0.1900 -0.0450 0.4850 0.1000 The Yield Growth Corp. BOSS 26219 0.6400 0.5600 0.5700 -0.0400 0.9400 0.1650 21C Metals Inc. BULL 1413 0.2000 0.1850 0.1900 -0.0150 0.4200 0.1600 BioMark Diagnostics Inc. BUX 18 0.0700 0.0700 0.0700 -0.0100 0.1050 0.0300 Aura Health Inc. BUZZ 11050 0.2400 0.1950 0.2000 -0.0350 0.6500 0.1400 Bexar Ventures Inc. BXV 60 0.0350 0.0300 0.0300 -0.0800 0.2000 0.0300 Block X Capital Corp. BXXX 85 0.0650 0.0550 0.0550 -0.0100 0.1450 0.0150 Cautivo Mining Inc. CAI 0 0.0950 0.0000 0.3900 0.0800 FinCanna Capital Corp. CALI 2765 0.1450 0.1200 0.1250 -0.0150 0.4500 0.0800 CannAmerica Brands Corp. CANA 6489 0.2100 0.1700 0.2050 +0.0250 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 142791 0.6000 0.4550 0.5000 -0.1200 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 58281 0.1900 0.1400 0.1550 -0.0100 0.1900 0.1400 Empower Clinics Inc CBDT 862 0.1950 0.1800 0.1850 -0.0150 0.5000 0.0650 CB2 Insights Inc. CBII 10357 0.3000 0.2500 0.2650 -0.0250 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 4226 4.1300 3.3800 3.7300 -0.3400 4.6800 1.9800 Copperbank Resources Corp. CBK 17427 0.0400 0.0350 0.0400 0.0000 0.0950 0.0350 Certive Solutions Inc. CBP 8180 0.0350 0.0250 0.0250 0.0000 0.0450 0.0100 Green River Gold Corp. CCR 1205 0.0550 0.0450 0.0450 -0.0250 0.0700 0.0400 CordovaCann Corp. CDVA 287 0.9100 0.8000 0.8900 -0.0300 2.0000 0.6000 Cerro Grande Mining Corporation CEG 90 0.0050 0.0050 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 1655 0.0850 0.0750 0.0850 +0.0050 0.1250 0.0650 California Gold Mining Inc. CGM 5915 0.6900 0.5200 0.5500 -0.1400 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 1533 0.3850 0.3400 0.3500 -0.0250 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 1930 2.2200 2.0800 2.1400 +0.0100 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1787 0.2200 0.1800 0.2200 +0.0100 0.4300 0.0500 Chemistree Technology Inc. CHM 9439 0.6600 0.6200 0.6300 -0.0200 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 825 0.2050 0.1950 0.1950 -0.0200 0.2500 0.1400 Choom Holdings Inc. CHOO 25777 0.5300 0.4700 0.4900 -0.0400 1.4700 0.3800 Canada House Wellness Group Inc. CHV 14602 0.1550 0.1400 0.1450 -0.0100 0.4500 0.1250 CIM International Group Inc. CIM 104 0.1900 0.1900 0.1900 0.0000 0.6300 0.1900 Cresco Labs Inc. CL 8542 16.8000 14.9000 16.0000 -0.3000 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 1326 0.3900 0.3400 0.3850 +0.0200 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 4767 0.0900 0.0750 0.0750 -0.0050 0.3000 0.0600 Canadian Metals Inc. CME 1570 0.0500 0.0450 0.0500 -0.0050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 606 0.2900 0.2250 0.2900 +0.0600 0.3250 0.0500 CannaOne Technologies Inc CNNA 8106 1.3000 1.1000 1.3000 +0.2400 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 15876 1.8900 1.4100 1.4800 -0.4100 2.3500 0.5000 CENTR Brands Corp. CNTR 1292 0.7800 0.6700 0.7300 +0.0400 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 27098 0.3400 0.1950 0.2750 +0.0900 0.4000 0.1100 International Cobalt Corp CO 2166 0.0300 0.0200 0.0200 -0.0050 0.2300 0.0200 Codebase Ventures Inc. CODE 13478 0.0450 0.0350 0.0400 +0.0050 0.1000 0.0200 Captor Capital Corp CPTR 1489 1.4500 1.3000 1.3600 -0.0900 3.3000 0.7500 Carl Data Solutions Inc. CRL 1110 0.0750 0.0650 0.0700 0.0000 0.1850 0.0550 Carl Data Solutions Inc. Wts. CRL.WT 40 0.0050 0.0050 0.0050 0.0000 0.0400 0.0050 Crop Infrastructure Corp. CROP 26293 0.2950 0.2700 0.2700 -0.0200 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 1668 0.0700 0.0400 0.0700 +0.0200 2.3000 0.0350 Chemesis International Inc. CSI 7604 1.9600 1.6400 1.7700 -0.2100 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 18514 0.1250 0.1000 0.1000 -0.0200 0.6600 0.0850 Curaleaf Holdings, Inc. CURA 50866 15.3000 13.8000 15.0200 +0.5700 15.7500 5.1200 Biocure Technology Inc. CURE 1016 0.4100 0.3500 0.3500 -0.0300 1.0700 0.3000 City View Green Holdings Inc. CVGR 10301 0.1400 0.0950 0.1300 +0.0150 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 56661 26.4500 19.5200 20.5500 -5.8600 33.7700 9.0500 C21 Investments Inc. CXXI 30425 1.5000 1.3500 1.4000 -0.0900 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 476 0.0200 0.0150 0.0150 0.0000 0.4050 0.0100 Copper Reef Mining Corp. CZC 150 0.0150 0.0150 0.0150 -0.0050 0.0300 0.0150 Data Deposit Box Inc. DDB 6857 0.0200 0.0150 0.0200 +0.0050 0.0900 0.0150 Debut Diamonds Inc. DDI 11958 0.0150 0.0100 0.0100 0.0000 0.0150 0.0050 DeepRock Minerals Inc. DEEP 287 0.0600 0.0450 0.0500 -0.0050 0.1000 0.0400 Deer Horn Capital Inc. DHC 665 0.2200 0.1900 0.1900 -0.0100 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 3340 0.0600 0.0500 0.0500 -0.0050 0.1000 0.0300 Dixie Brands Inc. DIXI.U 5830 0.7900 0.6800 0.7400 -0.0400 1.2000 0.3100 The Delma Group Inc. DLMA 30 1.5000 1.5000 1.5000 +0.1000 7.2500 0.7500 Delrey Metals Corp. DLRY 5173 0.1950 0.1700 0.1800 -0.0200 0.5000 0.1600 DNI Metals Inc. DNI 300 0.0450 0.0450 0.0450 -0.0050 0.1100 0.0400 Rapid Dose Therapeutics Corp. DOSE 812 0.7500 0.6700 0.7200 +0.0200 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 101 0.0250 0.0250 0.0250 -0.0050 0.0800 0.0050 Deveron UAS Corp. DVR 1845 0.2000 0.1900 0.1900 0.0000 0.3150 0.0950 DionyMed Brands Inc. DYME 2225 2.7500 2.3000 2.6500 +0.0900 4.2900 1.8800 EA Education Group Inc. EA 0 0.1200 0.0000 1.6500 0.0700 Earth Alive Clean Technologies Inc. EAC 5317 0.1850 0.1500 0.1500 0.0000 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 3331 0.9800 0.8500 0.8500 -0.0600 1.3300 0.1900 Nutritional High International Inc. EAT 48689 0.2150 0.2000 0.2100 -0.0050 0.5900 0.1300 Eviana Health Corporation EHC 160 0.6300 0.6200 0.6200 0.0000 1.6800 0.5100 Eurogas International Inc. EI 552 0.0100 0.0100 0.0100 +0.0050 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 10 0.1050 0.1050 0.1050 +0.0050 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 12581 0.7000 0.3300 0.5500 +0.2150 2.3200 0.2400 ePlay Digital Inc. EPY 3309 0.1000 0.0900 0.0900 0.0000 0.1950 0.0500 EarthRenew Inc. ERTH 6014 0.0500 0.0300 0.0400 +0.0100 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 1697 1.0000 0.8900 0.9100 -0.0700 1.4300 0.5900 Etruscus Resources Corp. ETR 8140 0.4500 0.3700 0.3950 -0.0550 0.5000 0.2350 Explorex Resources Inc. EX 3745 0.2850 0.2500 0.2700 -0.0100 0.4500 0.2050 EXMceuticals Inc. EXM 1769 1.5200 1.2700 1.4000 +0.1500 1.9700 0.8700 Far Resources Ltd. FAT 11522 0.0950 0.0800 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 14119 0.1000 0.0850 0.0900 0.0000 0.1800 0.0450 First Energy Metals Limited FE 20 0.1950 0.1500 0.1950 +0.0450 0.1950 0.1500 Future Farm Technologies Inc. FFT 21669 0.1700 0.1250 0.1300 -0.0300 0.6000 0.1250 Four Nines Gold Inc. FNAU 10 0.2000 0.2000 0.2000 0.0000 0.6000 0.1000 Fineqia International Inc. FNQ 965 0.0100 0.0050 0.0050 0.0000 0.0250 0.0050 FogChain Corp FOG 3198 0.0600 0.0400 0.0600 0.0000 0.5700 0.0400 Flower One Holdings Inc. FONE 11195 3.1000 2.9400 3.0500 +0.0200 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 6720 116.5000 110.0100 115.0000 0.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 3037 0.9500 0.9100 0.9500 +0.0400 1.0500 0.5500 Global Blockchain Mining Corp. FORK 28013 0.0200 0.0150 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 638 0.0650 0.0600 0.0600 -0.0050 0.1000 0.0600 FAX Capital Corp. FXC 9 4.2500 4.2300 4.2500 -0.2000 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 12477 0.3500 0.2650 0.3300 +0.0450 0.7500 0.2100 Graph Blockchain Inc GBLC 3557 0.0450 0.0350 0.0400 +0.0050 0.2000 0.0350 Genius Metals Inc GENI 1102 0.1800 0.1700 0.1750 0.0000 0.2500 0.1200 Generation Mining Limited GENM 2589 0.3300 0.2600 0.2700 -0.0250 0.3300 0.0800 Glance Technologies Inc. GET 2629 0.1450 0.1400 0.1450 0.0000 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 17034 0.1000 0.0800 0.0800 -0.0050 3.8931 0.0800 Global Gaming Technologies Corp.WT GGAM.WT.U 220 0.0100 0.0050 0.0100 -0.0050 0.1200 0.0050 Green Growth Brands Inc. GGB 37075 5.5200 4.7600 4.8800 -0.3200 6.4000 0.5800 Global Hemp Group Inc. GHG 21616 0.0700 0.0500 0.0600 +0.0100 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 22997 0.1200 0.1100 0.1150 -0.0050 0.3050 0.0900 Go Cobalt Mining Corp. GOCO 3103 0.1400 0.1400 0.1400 0.0000 0.3750 0.0700 Goldrea Resources Corp. GOR 3055 0.0850 0.0700 0.0850 +0.0100 0.1500 0.0400 Gunpowder Capital Corp. GPC 6461 0.0600 0.0400 0.0550 +0.0100 0.0900 0.0400 Graphite Energy Corp. GRE 396 0.8800 0.2850 0.8800 +0.5100 3.1000 0.2000 Grown Rogue International Inc. GRIN 1803 0.3600 0.3200 0.3300 -0.0300 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 1075 0.0300 0.0250 0.0250 0.0000 0.1700 0.0250 Getchell Gold Corp. GTCH 1454 0.1950 0.1750 0.1950 +0.0200 0.6000 0.1300 Green Thumb Industries Inc. GTII 9491 18.6000 16.5700 17.5200 -0.9700 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 26992 11.3900 10.5300 10.7200 -0.3800 14.5000 4.5600 Harrys Manufacturing Inc. HARY 4670 0.0800 0.0700 0.0750 +0.0050 0.5000 0.0500 High Hampton Holdings Corp. HC 18598 0.3700 0.3000 0.3600 +0.0100 1.1200 0.1700 Heritage Global Inc. HGP 157 0.9500 0.7500 0.7500 -0.2000 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 3740 0.0300 0.0250 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 27691 0.4000 0.3300 0.3750 +0.0050 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 5500 0.0800 0.0650 0.0650 -0.0100 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 7869 0.0500 0.0450 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 150128 0.2550 0.2300 0.2400 0.0000 0.9400 0.0750 HyperBlock Inc. HYPR 7857 0.0250 0.0150 0.0250 +0.0050 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 23946 6.5300 5.7500 6.0700 -0.5000 9.4900 4.4000 International Battery Metals Ltd. IBAT 4178 0.1200 0.0500 0.1200 0.0000 0.4550 0.0500 Integrated Cannabis Company Inc. ICAN 5406 0.3600 0.3000 0.3550 +0.0250 2.0200 0.2650 ThreeD Capital Inc. IDK 37182 0.0450 0.0350 0.0350 -0.0100 0.1500 0.0350 IntellaEquity Inc. IEQ 4909 0.0350 0.0200 0.0300 +0.0050 0.2300 0.0200 IGEN Networks Corp. IGN 1390 0.0500 0.0350 0.0350 +0.0050 0.1000 0.0300 Imagin Medical Inc. IME 4797 0.0850 0.0750 0.0850 +0.0050 0.3100 0.0700 Indus Holdings, Inc. INDS 1659 14.4500 11.5500 13.9500 +0.4500 15.9500 11.5500 Ionic Brands Corp. IONC 26485 0.7100 0.5600 0.6100 -0.0900 0.9000 0.5400 Imagination Park Technologies IP 43363 0.1000 0.0600 0.0900 +0.0250 0.4450 0.0400 Irving Resources Inc. IRV 9846 3.0800 2.2100 3.0800 +0.8800 3.0800 0.9100 Inner Spirit Holdings Ltd. ISH 16632 0.2100 0.1850 0.1950 -0.0050 0.9100 0.1150 Isodiol International Inc. ISOL 8133 1.2700 1.0700 1.1100 +0.0100 7.6000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 510 0.1000 0.1000 0.1000 -0.0100 0.4000 0.1000 Lotus Ventures Inc. J 1456 0.2400 0.2200 0.2400 -0.0100 0.4650 0.1550 James Bay Resources Limited JBR 3 0.1500 0.0000 0.2850 0.1100 37 Capital Inc. JJJ 165 0.1100 0.1000 0.1000 -0.0100 0.3000 0.0900 StartMonday Technology Corp. JOB 2568 0.0300 0.0250 0.0300 0.0000 0.1900 0.0150 International Cannabrands Inc. JUJU 38187 0.0950 0.0800 0.0900 -0.0050 0.3900 0.0500 Kal Minerals Corp KAL 10 0.2500 0.2500 0.2500 0.0000 0.2500 0.1200 Koios Beverage Corp. KBEV 16665 0.4950 0.4300 0.4600 +0.0050 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 1 0.0100 0.0000 0.0750 0.0050 Kontrol Energy Corp. KNR 1784 0.7600 0.6800 0.7500 -0.0200 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 25 0.1300 0.0600 0.1300 +0.0200 4.1000 0.0500 KWG Resources Inc. KWG 6442 0.0100 0.0050 0.0050 0.0000 0.0200 0.0050 Lions Bay Mining Corp. LBM 35 0.0550 0.0550 0.0550 -0.0450 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 14680 0.5800 0.4900 0.5200 +0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 23996 0.8300 0.7400 0.7900 +0.0300 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 10491 0.1550 0.1250 0.1350 -0.0150 0.3650 0.0800 Liht Cannabis Corp. LIHT 11977 0.2300 0.2050 0.2050 -0.0100 0.6900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 5211 0.1250 0.0300 0.0300 -0.0100 0.1250 0.0100 Callitas Health Inc. LILY 7 0.1050 0.1050 0.1050 -0.0050 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 430 0.1850 0.1600 0.1800 +0.0100 0.3300 0.0600 Lanebury Growth Capital Ltd. LLL 0 0.1600 0.0000 0.4000 0.1600 LeanLife Health Inc. LLP 9609 0.0600 0.0450 0.0450 0.0000 0.1800 0.0300 Litelink Technologies Inc. LLT 1445 0.1400 0.1100 0.1250 -0.0350 0.3300 0.1000 Lexington Biosciences Inc. LNB 303 0.3700 0.1800 0.2000 -0.1200 3.2000 0.0850 Redfund Capital Corp. LOAN 1077 0.1500 0.1350 0.1500 -0.0050 0.7000 0.1350 Cannara Biotech Inc. LOVE 30929 0.1850 0.1700 0.1800 +0.0050 0.3450 0.1650 Newlox Gold Ventures Corp. LUX 500 0.0300 0.0300 0.0300 -0.0050 0.0600 0.0250 Lexaria Bioscience Corp. LXX 4310 1.4000 1.1700 1.4000 +0.0800 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 1610 0.0400 0.0350 0.0400 +0.0150 0.2000 0.0250 McLaren Resources Inc. MCL 8370 0.0350 0.0100 0.0350 +0.0100 0.1000 0.0100 Mag One Products Inc. MDD 2070 0.1200 0.0900 0.1200 -0.0300 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 576 0.0650 0.0500 0.0500 -0.0050 0.1200 0.0050 Minera IRL Limited MIRL 690 0.0600 0.0600 0.0600 0.0000 0.1150 0.0500 True Leaf Medicine International Ltd. MJ 4687 0.5300 0.4350 0.5300 +0.1000 0.7400 0.3250 MJardin Group, Inc. MJAR 11521 2.2300 1.3200 1.3500 -0.7500 8.9000 1.3200 Global Health Clinics Ltd. MJRX 1415 0.0800 0.0400 0.0450 -0.0150 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 35702 3.5800 3.2400 3.3700 -0.2200 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 10776 0.6600 0.5600 0.6300 0.0000 3.5200 0.4050 Metalo Manufacturing Inc. MMI 161 0.2950 0.2150 0.2950 -0.0150 0.4900 0.1000 Matica Enterprises Inc. MMJ 29424 0.1000 0.0850 0.0900 0.0000 0.3150 0.0700 Miramont Resources Corp. MONT 10717 0.2600 0.1800 0.2000 +0.0100 0.6300 0.1200 MPV Exploration Inc MPV 566 0.1800 0.1600 0.1600 +0.0200 0.2000 0.0600 MPX International Corporation MPXI 3408 0.6800 0.6200 0.6400 +0.0200 1.2300 0.4900 MLI Marble Lending Inc. MRBL 270 0.2400 0.2250 0.2250 -0.0150 0.3250 0.1850 Monterey Minerals Inc. MREY 7900 0.0600 0.0500 0.0550 -0.0050 0.1600 0.0500 Micromem Technologies Inc. MRM 7969 0.0500 0.0350 0.0400 +0.0050 0.1700 0.0250 Cannvas MedTech Inc. MTEC 1504 0.3000 0.2550 0.2850 +0.0350 1.0000 0.2300 Maxtech Ventures Inc. MVT 141 0.0700 0.0600 0.0600 -0.0150 0.3950 0.0350 Micron Waste Technologies Inc MWM 2987 0.3600 0.3150 0.3350 -0.0100 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 10361 0.5100 0.4800 0.4950 -0.0050 2.0800 0.4400 Meryllion Resources Corporation MYR 270 0.0200 0.0200 0.0200 +0.0050 0.0350 0.0100 Innovative Properties Inc. NAB 25329 0.6900 0.5800 0.6500 -0.0200 0.9800 0.0350 North Bud Farms Inc. NBUD 8387 0.3350 0.3000 0.3200 -0.0250 0.8000 0.1900 NetCents Technology Inc. NC 2445 0.9900 0.7900 0.7900 -0.1100 2.6400 0.6500 Nerds On Site Inc. NERD 11713 0.2550 0.2250 0.2400 +0.0150 0.3700 0.1600 Netcoins Holdings Inc. NETC 13092 0.0550 0.0450 0.0550 0.0000 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 17459 0.5100 0.3850 0.4650 -0.0550 0.8500 0.2700 NHS Industries Ltd. NHS 244 0.0500 0.0400 0.0500 +0.0150 0.1200 0.0250 Victory Nickel Inc. NI 1150 0.0250 0.0150 0.0150 -0.0100 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 152 0.0300 0.0300 0.0300 0.0000 0.2850 0.0250 NewLeaf Brands Inc. NLB 1522 0.9400 0.7000 0.7000 -0.2500 7.2000 0.6000 Northern Lights Resources Corp. NLR 1820 0.0300 0.0300 0.0300 -0.0050 0.1500 0.0200 Norsemont Capital Inc. NOM 111 0.3900 0.3200 0.3800 -0.0200 0.4550 0.2500 Plaintree Systems Inc. NPT 108 0.1950 0.1900 0.1950 +0.0450 0.3000 0.1150 MegumaGold Corp NSAU 1857 0.1600 0.0750 0.1300 +0.0300 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 1612 0.3300 0.3050 0.3050 -0.0200 0.5100 0.2000 Northern Sphere Mining Corp. NSM 2500 0.0150 0.0150 0.0150 0.0000 0.1100 0.0100 NexTech AR Solutions Corp NTAR 2622 0.8500 0.7000 0.7200 -0.0500 1.1000 0.2400 New Tech Minerals Corp. NTM 290 0.0250 0.0200 0.0200 -0.0050 0.0800 0.0150 Nuran Wireless Inc. NUR 15201 0.0600 0.0450 0.0550 -0.0050 0.1500 0.0400 Nass Valley Gateway Ltd. NVG 263 0.1250 0.0950 0.0950 -0.0400 0.3100 0.0950 Nuinsco Resources Limited NWI 3704 0.0100 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 7432 12.6000 10.8500 11.6500 -0.7000 13.1000 4.1900 Permex Petroleum Corporation OIL 537 0.1500 0.1400 0.1500 +0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 97729 0.7700 0.5500 0.6500 -0.1200 0.8300 0.3000 Organic Potash Corporation OPC 10 0.0350 0.0350 0.0350 +0.0100 0.0800 0.0200 Orchid Ventures Inc. ORCD 1425 0.6000 0.4600 0.4600 -0.1300 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 932 0.1800 0.1300 0.1800 +0.0450 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 80 0.3700 0.3600 0.3700 -0.0100 0.8000 0.1600 Osoyoos Cannabis Inc. OSO 41500 0.2600 0.2000 0.2400 +0.0050 0.3500 0.1900 Ovation Science Inc OVAT 2003 0.6500 0.6000 0.6500 +0.0400 0.6500 0.2900 One World Lithium Inc. OWLI 1894 0.2000 0.1800 0.1850 -0.0050 0.2200 0.1200 Provenance Gold Corp. PAU 409 0.1500 0.1250 0.1250 -0.0200 0.3850 0.1000 POSaBIT Systems Corporation PBIT 883 0.5000 0.4550 0.4850 +0.0050 1.1800 0.3800 Portage Biotech Inc. PBT.U 6612 0.1000 0.0750 0.0800 -0.0150 0.1150 0.0750 PUDO Inc. PDO 16 1.1200 0.9400 0.9400 -0.1800 2.5000 0.5000 Preferred Dental Technologies Inc. PDTI 1360 0.0300 0.0250 0.0250 0.0000 0.0700 0.0150 Premier Health Group Inc. PHGI 7742 0.6100 0.4800 0.4800 -0.1400 1.0700 0.2300 Canntab Therapeutics Limited PILL 939 0.8000 0.7600 0.7600 -0.0500 2.1400 0.5200 Pivit Exploration Inc. PIVT 110 0.0800 0.0800 0.0800 -0.0100 0.1900 0.0600 ParcelPal Technology Inc. PKG 31643 0.2750 0.2150 0.2250 -0.0450 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 37269 0.0400 0.0300 0.0300 -0.0050 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 8837 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 25778 3.1400 2.6900 2.7500 -0.4200 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 754 0.7000 0.5900 0.6300 -0.0700 0.8700 0.1400 Plus Products Inc PLUS 5324 5.4500 4.7400 5.0000 -0.3900 7.9700 3.5100 Peloton Minerals Corporation PMC 1352 0.1000 0.0850 0.1000 0.0000 0.1350 0.0250 Weekend Unlimited Inc. POT 64494 0.1000 0.0850 0.0850 -0.0150 0.3600 0.0800 PreveCeutical Medical Inc. PREV 24510 0.0700 0.0600 0.0600 -0.0100 0.1700 0.0300 PrimeWest Mortgage Inv Corporation PRI 2 0.8000 0.8000 0.8000 -0.2000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 295 0.1150 0.0900 0.1150 +0.0150 1.3000 0.0800 Park Lawn Company Limited PRL 0 8.7500 0.0000 9.4000 8.0000 Plymouth Rock Technologies Inc. PRT 467 0.5300 0.5000 0.5200 -0.0100 0.7400 0.5000 Platinex Inc. PTX 3975 0.0500 0.0350 0.0500 +0.0050 0.1200 0.0250 World Class Extractions Inc. PUMP 193999 0.2000 0.1700 0.1900 0.0000 0.2250 0.1150 Pushfor Investments Inc. PUSH 5829 0.9000 0.6800 0.8300 +0.1600 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 4734 0.4300 0.3700 0.4300 +0.0300 0.7700 0.1700 Captiva Verde Land Corp. PWR 8943 0.3000 0.2500 0.2500 -0.0250 0.3000 0.0600 Quantum Cobalt Corp QBOT 2206 0.0650 0.0450 0.0450 -0.0200 0.2500 0.0400 Quinsam Capital Corporation QCA 7330 0.2250 0.2000 0.2150 -0.0100 0.3850 0.1900 Quadron Cannatech Corporation QCC 17759 0.3450 0.2900 0.3250 -0.0100 0.3900 0.1000 Quizam Media Corporation QQ 70 0.0950 0.0950 0.0950 -0.0050 0.2100 0.0450 Radial Research Corp RAD 195 0.2000 0.2000 0.2000 +0.0100 0.3500 0.1200 Rain City Resources Inc. RAIN 40 0.0900 0.0900 0.0900 0.0000 0.0900 0.0900 Rockcliff Metals Corporation RCLF 9983 0.1850 0.1050 0.1300 0.0000 0.1850 0.1050 Relay Medical Corp. RELA 3884 0.2200 0.2000 0.2200 +0.0250 0.3600 0.1900 Reservoir Capital Corp. REO 4704 0.0600 0.0500 0.0600 +0.0050 0.0650 0.0100 Renforth Resources Inc. RFR 15735 0.0450 0.0400 0.0450 +0.0050 0.0550 0.0200 Resinco Capital Partners Inc. RIN 9056 0.0550 0.0450 0.0450 -0.0100 0.3200 0.0450 Rise Gold Corp. RISE 6645 0.0800 0.0700 0.0700 -0.0050 0.1500 0.0450 RIWI Corp. RIW 89 3.3500 2.7000 3.0000 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 9987 0.0950 0.0800 0.0850 0.0000 0.3000 0.0750 West Red Lake Gold Mines Inc. RLG 1840 0.0950 0.0750 0.0900 0.0000 0.1200 0.0450 RISE Life Science Corp. RLSC 4115 0.1800 0.1700 0.1700 +0.0100 0.3850 0.0450 RMMI Corp. RMMI 533 1.0000 0.9000 0.9900 +0.0400 2.9500 0.6500 Rubicon Organics Inc. ROMJ 1318 3.1000 2.9300 2.9300 -0.1200 5.2500 1.6000 Ravenquest BioMed Inc. RQB 12683 0.7200 0.6100 0.6100 -0.0800 1.0900 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1600 0.0900 0.0600 0.0600 -0.0200 0.2550 0.0300 Rift Valley Resources Corp. RVR 1592 0.0750 0.0700 0.0750 0.0000 0.1000 0.0500 Subscribe Technologies Inc. SAAS 6715 0.0350 0.0250 0.0300 0.0000 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 24319 0.4050 0.3000 0.4000 +0.1000 0.8300 0.3000 SBD Capital Corp. SBD 240 0.0600 0.0600 0.0600 0.0000 0.5500 0.0600 Security Devices International Inc. SDZ 99 0.1900 0.1850 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 479 0.0200 0.0200 0.0200 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 644 0.0450 0.0400 0.0400 -0.0050 0.0850 0.0200 Sharc International Systems Inc. SHRC 2667 0.2600 0.2350 0.2450 -0.0150 0.4950 0.2000 Seahawk Ventures Inc. SHV 936 0.3700 0.2750 0.2900 +0.0300 0.5500 0.1300 Sitka Gold Corp. SIG 55 0.1100 0.1100 0.1100 -0.0050 0.2600 0.0400 Hydro66 Holdings Corp. SIX 526 0.3200 0.2900 0.3200 +0.0200 0.9500 0.2500 SLANG Worldwide Inc. SLNG 38837 2.4600 2.1800 2.4600 +0.0400 2.9000 1.6400 Star Navigation Systems Group Ltd. SNA 14388 0.0650 0.0550 0.0600 -0.0050 0.1400 0.0400 Sunniva Inc. SNN 4245 4.4600 3.9000 4.1700 -0.2200 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 16442 0.0700 0.0450 0.0550 +0.0150 0.3750 0.0250 SOL Global Investments Corp. SOL 6687 2.7000 2.2100 2.7000 +0.4000 5.0000 1.0200 Sona Nanotech Inc. SONA 581 0.3000 0.2600 0.2750 -0.0050 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 20233 0.3950 0.3400 0.3800 -0.0150 0.6100 0.1900 Spey Resources Corp. SPEY 150 0.0800 0.0650 0.0800 +0.0050 0.1550 0.0400 Spacefy Inc. SPFY 4388 0.1600 0.1150 0.1600 +0.0200 0.3700 0.1150 Spearmint Resources Inc. SPMT 3145 0.0250 0.0200 0.0250 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 50 0.1100 0.1100 0.1100 0.0000 0.2600 0.0500 Sproutly Canada Inc. SPR 55602 0.7900 0.6600 0.7300 -0.0400 1.1800 0.2500 Squire Mining Ltd. SQR 2889 0.2000 0.1750 0.1850 -0.0050 0.8200 0.1250 Squatex Energy and Ressources Inc. SQX 10 0.0200 0.0200 0.0200 +0.0050 0.1600 0.0150 Shamrock Enterprises Inc. SRS 605 0.0300 0.0250 0.0250 0.0000 0.0700 0.0150 Stem Holdings Inc. STEM 79 2.4000 2.2000 2.2800 -0.0200 4.4800 2.0800 StillCanna Inc. STIL 8393 1.3100 1.1000 1.2100 -0.0500 1.6400 1.0000 Wildflower Brands Inc. SUN 2448 0.7100 0.6700 0.6900 -0.0300 1.4600 0.4550 Sixty North Gold Mining Inc. SXTY 7930 0.0350 0.0300 0.0350 +0.0050 0.2400 0.0300 Talmora Diamond Inc. TAI 333 0.0500 0.0450 0.0500 +0.0100 0.0600 0.0050 Taku Gold Corp. TAK 990 0.0600 0.0500 0.0500 -0.0300 0.1500 0.0350 Transcanna Holdings Inc. TCAN 9158 7.0000 5.6600 6.9400 -0.1800 7.7900 0.7700 Tempus Capital Inc. TEMP 3817 0.1000 0.0850 0.1000 0.0000 0.2500 0.0050 Terra Nova Resources Inc. TENO 0 0.0500 0.0000 0.1850 0.0500 Terranueva Corporation TEQ 955 0.9000 0.8500 0.8600 -0.0400 1.7500 0.3750 TerrAscend Corp. TER 2132 8.1900 7.8000 8.0600 -0.0400 13.5000 3.3000 Taiga Gold Corp TGC 1177 0.0700 0.0700 0.0700 -0.0150 0.2000 0.0650 1933 Industries Inc. TGIF 41137 0.4550 0.4150 0.4350 -0.0150 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 200 102.0000 101.5000 102.0000 -3.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 8206 0.1800 0.1650 0.1750 -0.0050 0.2700 0.1300 THC Biomed Intl Ltd THC 10378 0.3100 0.2800 0.2900 -0.0100 1.3400 0.2500 TILT Holdings Inc. TILT 55580 2.3000 1.6100 2.1400 -0.0700 4.0000 1.5100 Cansortium Inc. TIUM.U 3278 1.6900 1.5500 1.6300 +0.0300 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 1420 0.4550 0.3800 0.3900 +0.0200 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 211 4.5500 4.4700 4.4700 -0.0800 5.5000 4.2500 Theramed Health Corporation TMED 201 0.1500 0.1250 0.1500 +0.0200 0.6200 0.1250 Tartisan Nickel Corp. TN 4071 0.0500 0.0350 0.0450 0.0000 0.1300 0.0200 The Tinley Beverage Company Inc. TNY 38245 0.7300 0.5700 0.6400 -0.0700 0.9700 0.3900 Tower One Wireless Corp. TO 10 0.1000 0.0900 0.0900 -0.0100 0.1950 0.0600 Tree of Knowledge International Corp. TOKI 15301 0.1750 0.1400 0.1400 -0.0150 1.5300 0.1400 Trackloop Analytics Corp. TOOL 3681 0.0450 0.0350 0.0350 -0.0050 0.1600 0.0300 Enertopia Corp. TOP 1463 0.0250 0.0200 0.0250 0.0000 0.1050 0.0150 Torino Power Solutions Inc TPS 66 0.0300 0.0300 0.0300 -0.0200 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 6541 18.1000 16.2200 16.2300 -1.2200 23.8500 9.1000 Talisker Resources Ltd. TSK 2525 0.1300 0.1200 0.1300 -0.0200 0.1600 0.0800 Tantalex Resources Corporation TTX 2240 0.0300 0.0300 0.0300 +0.0100 0.1600 0.0200 Black Tusk Resources Inc. TUSK 5926 0.1600 0.1400 0.1600 +0.0150 0.2850 0.1200 Global UAV Technologies Ltd. UAV 6100 0.0300 0.0250 0.0300 +0.0050 0.1100 0.0200 United Battery Metals Corp. UBM 9418 0.0550 0.0350 0.0350 -0.0200 1.6800 0.0350 Ubique Minerals Limited UBQ 114 0.1600 0.1100 0.1600 0.0000 0.2500 0.0600 UpSnap Inc. UP 1244 0.0050 0.0050 0.0050 -0.0050 0.0250 0.0050 Upco International Inc UPCO 1056 0.0850 0.0700 0.0700 0.0000 0.4500 0.0650 Urbana Corporation A NV URB.A 0 2.7700 0.0000 2.9800 2.7700 NameSilo Technologies Corp. URL 8207 0.5300 0.4850 0.4900 -0.0200 0.5400 0.3250 American Pacific Mining Corp. USGD 18248 0.1600 0.1200 0.1300 -0.0350 0.4000 0.0400 VirtualArmour International Inc. VAI 991 0.2400 0.2000 0.2000 -0.0200 0.3900 0.1600 Ventura Cannabis and Wellness Corp. VCAN 1717 0.8200 0.7000 0.8000 +0.0900 0.9700 0.2569 Top Strike Resources Corp. VENI 4560 0.0500 0.0500 0.0500 0.0000 0.5500 0.0350 Vogogo Inc. VGO 353 1.5000 1.1000 1.1000 -0.5000 15.6000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 10 90.0000 90.0000 90.0000 +5.0000 100.0000 80.0000 Valens Groworks Corp. VGW 64787 4.3200 3.7100 4.2400 +0.2400 4.9000 0.9800 Valens Groworks Corp. VGW.WT 6576 1.7500 1.1900 1.6700 +0.2300 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 4317 1.3800 1.0100 1.3000 +0.1700 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 864 0.6600 0.6000 0.6300 -0.0200 0.9800 0.5400 Phivida Holdings Inc. VIDA 5065 0.7200 0.6400 0.6800 +0.0100 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 25 0.1300 0.1300 0.1300 0.0000 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 1059 0.0800 0.0750 0.0750 -0.0050 0.2900 0.0700 Valeo Pharma Inc. VPH 160 0.7000 0.6600 0.6600 -0.0600 0.9800 0.6100 Victory Resources Corporation VR 0 0.1800 0.0000 0.2000 0.0200 Vireo Health International Inc. S.V. VREO 8191 5.3700 4.8000 5.3000 +0.4000 6.8700 4.6400 Veritas Pharma Inc. VRT 354 0.5800 0.5100 0.5200 -0.0100 4.3500 0.5000 Versus Systems Inc. VS 5609 0.2200 0.1950 0.2150 -0.0050 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 7864 0.5400 0.4500 0.4800 -0.0500 0.7500 0.4500 Victory Square Technologies Inc. VST 1927 0.3450 0.2900 0.3000 -0.0500 1.6700 0.2700 Wayland Group Corp. WAYL 11217 0.7400 0.6800 0.7400 +0.0400 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 5 0.2600 0.2600 0.2600 -0.0100 0.5000 0.1350 Winston Gold Corp. WGC 8548 0.0550 0.0400 0.0450 +0.0050 0.0900 0.0250 Willow Biosciences Inc. WLLW 12414 0.0750 0.0700 0.0750 0.0000 0.2100 0.0650 ICC International Cannabis Corp. WRLD.U 32810 0.2800 0.2350 0.2700 0.0000 0.9100 0.2300 Winston Resources Inc. WRW 10 0.0200 0.0200 0.0200 -0.0050 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 887 1.2400 1.0700 1.1200 -0.0700 3.3200 0.6500 eXeBlock Technology Corporation XBLK 154 0.0300 0.0300 0.0300 0.0000 0.2450 0.0250 MGX Minerals Inc. XMG 6779 0.2800 0.2400 0.2500 -0.0150 1.3900 0.2150 MGX Minerals Inc. A Wts. XMG.WT.A 10 0.0050 0.0000 0.3450 0.0050 MGX Minerals Inc. B Wts. XMG.WT.B 100 0.0400 0.0400 0.0400 0.0000 0.4500 0.0200 Canadian Overseas Petroleum Limited XOP 7267 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 3856 0.2900 0.2400 0.2500 -0.0500 0.5400 0.2100 XORTX Therapeutics Inc. XRX 480 0.2200 0.1900 0.1900 0.0000 0.2950 0.1300 Zanzibar Gold Inc. ZBR 19843 0.2650 0.1700 0.1950 -0.0750 0.3150 0.1000 Kootenay Zinc Corp. ZNK 169 0.1200 0.0800 0.1000 +0.0050 0.2900 0.0450 ZTEST Electronics Inc. ZTE 91 0.3500 0.3250 0.3250 -0.0200 0.5000 0.1000 Zenith Exploration Inc. ZX 25 0.0550 0.0550 0.0550 -0.0450 0.1000 0.0350 Stock Symbol Bid Ask 52W Hi 52W Lo AJN Resources Inc. AJN 0.035 0.140 0.2000 0.0500 Atlas Blockchain Group Inc. AKE 0.100 0.100 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armada Mercantile Ltd. ARM 0.260 0.395 0.5900 0.2800 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Aether Catalyst Solutions, Inc. ATHR 0.060 0.180 0.1800 0.0600 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.600 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.750 Bucephalus Capital Corp. BCA 0.080 0.120 0.1250 0.0650 Ignite International Brands, Ltd. BILZ 1.950 1.950 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.2000 0.2000 Berkley Renewables Inc. BKS 0.035 0.095 0.1000 0.0150 Blox Labs Inc. BLOX 0.015 0.015 0.1800 0.0250 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 97.500 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.500 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.000 99.8600 99.8600 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 CAT Strategic Metals Corporation CAT 0.035 0.045 0.1500 0.0350 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.0250 0.0050 Cerro de Pasco Resources Inc. CDPR 0.310 0.310 0.3700 0.2200 Cascadia Blockchain Group Corp. CK 0.050 0.200 0.4700 0.0300 Crest Resources Inc. CRES 0.125 0.150 0.1550 0.1000 Canamex Gold Corp. CSQ 0.040 0.040 0.1600 0.0300 CMX Gold & Silver Corp. CXC 0.040 0.055 0.1150 0.0400 Cyntar Ventures Inc CYN 0.080 0.170 0.1500 0.0800 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.075 0.075 0.1450 0.0650 Easy Technologies Inc. EZM 0.005 0.050 Eastern Zinc Corp. EZNC 0.075 0.125 0.2750 0.0850 GreenBank Capital Inc. GBC 0.300 0.350 1.6000 0.1000 Gencan Capital Inc. GCA 0.150 0.390 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Gravitas Financial Inc. GFI 0.020 0.050 0.1250 0.0100 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.080 0.3000 0.0250 Golden Lake Exploration Inc. GLM 0.110 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.250 0.6000 0.1000 Glenbriar Technologies Inc. GTI.X 0.010 0.010 0.0400 0.0100 Hello Pal International Inc. HP 0.030 0.060 0.3450 0.0350 Inspiration Mining Corporation ISM 0.040 0.040 0.0700 0.0200 ICTV Brands Inc. ITV 0.020 0.110 0.2200 0.0100 Izotropic Corporation IZO 0.325 0.380 0.5000 0.2600 JDF Explorations Inc. JDF 0.045 0.0500 0.0100 Jagercor Energy Corp. JEM 0.010 Karam Minerals Inc. KMI 0.090 0.120 0.1500 0.1500 KWG Resources Inc. MVS KWG.A 2.010 4.000 5.0000 2.7000 La Imperial Resources Inc. LAI 0.035 0.080 0.0800 0.0350 LottoGopher Holdings Inc. LOTO 0.045 0.040 0.1050 0.0400 Luxxfolio Holdings Inc. LUXX 0.120 0.200 LiveWell Canada Inc. LVWL 0.750 0.750 0.9200 0.6800 ME Resource Corp. MEC Mistango River Resources Inc. MIS 0.020 0.030 0.0500 0.0100 Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 Marret Multi-Strategy Income Fund A MMF.UN 0.020 0.060 0.0950 0.0200 GoverMedia Plus Canada Corp. MPLS 0.035 0.070 0.4450 0.0300 Montego Resources Inc. MY 0.035 0.035 0.3100 0.0300 New Jersey Mining Company NJMC 0.220 0.2600 0.1500 Nexco Resources Inc. NXU 0.065 0.2800 0.0600 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.150 0.200 0.4500 0.1250 Petrocapita Income Trust PCE.UN 0.025 0.200 0.7000 0.0100 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 Pasinex Resources Limited PSE 0.030 0.060 0.1850 0.0600 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 Range Energy Resources Inc. RGO 0.005 0.0100 0.0050 Tidal Royalty Corp. RLTY.U 0.350 0.350 0.8200 0.0900 Reliant Gold Corp. RNG 0.005 0.005 0.0200 0.0200 Rockex Mining Corporation RXM 0.020 0.040 0.1000 0.0100 Razore Rock Resources Inc. RZR 0.080 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.220 Scotch Creek Ventures Inc. SCV 0.100 0.140 0.1300 0.1000 Sierra Growth Corp. SGRO 0.225 0.290 0.7000 0.1150 Skarb Exploration Corp. SKRB 0.025 0.500 Skyledger Tech Corp. SKYL 0.050 Slave Lake Zinc Corp SLZ 0.065 0.090 0.1250 0.0600 Silver Phoenix Resources Inc. SP 0.165 0.250 0.2175 0.0290 Starrex International Ltd. STX 0.750 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 St-Georges Eco-Mining Corp. SX 0.100 0.150 0.3150 0.0350 66 Resources Inc. SXX 0.090 0.190 0.2700 0.0600 Syd Financing Inc. SYDF 0.080 0.250 0.1750 0.0800 Target Capital Inc. TCI 0.030 0.040 0.1400 0.0300 Tocvan Ventures Corp. TOC 0.100 0.110 0.1200 0.1000 Urbana Corporation URB Oriental Non-Ferrous Resources Developme URG 0.250 1.0500 0.8000 Velocity Data Inc. VCT 0.020 0.070 0.0750 0.0100 Vinergy Resources Ltd. VIN 0.070 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.220 MGX Minerals Inc C Wts XMG.WT.C 0.010 0.085 0.1500 0.0350 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Trades: 171,861 Total Volume: 374,412,311 Total Value: $535,107,992 Avg Volume per Day: 74,882,462 Avg Value per Day: $107,021,598 Avg Trades per Day*: 67.29 Avg Price per Share: $1.4292 Avg Value per Trade: $3,114 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.