CNSX Trading Weekly Market Summary May 17 2019 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo American Battery Metals Corp. ABC 2760 0.3950 0.3400 0.3700 -0.0250 0.4500 0.1500 Abacus Health Products Inc ABCS 1222 13.0000 11.7900 12.0000 -1.2500 18.0900 8.7500 Abacus Health Products, Inc. Subordinate Voting Shares Warrants ABCS.WT 197 3.2900 2.5800 2.8900 -0.1700 3.2900 1.7500 Supreme Metals Corp. ABJ 4250 0.0150 0.0100 0.0100 -0.0050 0.0500 0.0100 Alliance Growers Corp. ACG 9935 0.0700 0.0650 0.0650 0.0000 0.3100 0.0600 Acreage Holdings, Inc. ACRG.U 6834 20.0000 18.4000 18.4800 -1.6200 28.3000 11.9900 Advantex Marketing International Inc. ADX 124 0.0050 0.0050 0.0050 0.0000 0.0100 0.0050 Ansar Financial and Dev Corporation AFD 22 0.6600 0.6200 0.6200 +0.0700 0.7500 0.3000 Affinor Growers Inc. AFI 2813 0.0400 0.0350 0.0400 +0.0050 0.1350 0.0250 Arctic Glacier Income Fund AG.UN 14 0.0600 0.0600 0.0600 0.0000 0.0750 0.0500 Algernon Pharmaceuticals Inc. AGN 2368 0.2500 0.2200 0.2200 -0.0300 0.5500 0.1000 AgraFlora Organics International Inc AGRA 103163 0.4700 0.3550 0.4600 +0.0350 0.8600 0.0780 Agrios Global Holdings Ltd. AGRO 907 0.6000 0.5500 0.5900 0.0000 0.7200 0.3600 Alternate Health Corp. AHG 12484 0.8400 0.5200 0.6700 -0.0200 1.0800 0.3000 AJN Resources Inc. AJN 1070 0.0700 0.0700 0.0700 +0.0100 0.2000 0.0500 Advantagewon Oil Corp. AOC 10481 0.0250 0.0150 0.0250 0.0000 0.0700 0.0150 Appia Energy Corp. API 2638 0.3100 0.2500 0.2700 -0.0200 0.4100 0.1300 Global Cannabis Applications Corp. APP 8139 0.0950 0.0800 0.0800 -0.0050 0.3550 0.0700 AREV Brands International Ltd. AREV 5185 0.3600 0.2900 0.3100 -0.0400 0.4750 0.1750 Armada Mercantile Ltd. ARM 20 0.3000 0.3000 0.3000 -0.1100 0.5900 0.2800 Argo Gold Inc. ARQ 1113 0.1400 0.0900 0.1100 +0.0400 0.3250 0.0700 Asante Gold Corporation ASE 1772 0.0500 0.0400 0.0400 -0.0200 0.0800 0.0250 Asia Cannabis Corp. ASIA 416 0.2400 0.1500 0.1500 -0.0900 0.7900 0.1500 Aquarius Surgical Technologies Inc. ASTI 5 0.4000 0.4000 0.4000 +0.0300 0.4800 0.2000 Aether Catalyst Solutions, Inc. ATHR 10 0.1800 0.1800 0.1800 0.0000 0.1800 0.0600 Auxico Resources Canada Inc. AUAG 1123 0.1600 0.1500 0.1500 -0.0100 0.2800 0.1150 Australis Capital Inc. AUSA 48962 1.1600 0.9700 1.1000 +0.0800 16.0000 0.6100 Australis Capital Corp. Wts. AUSA.WT 2543 0.8900 0.7600 0.8500 +0.0700 11.4900 0.3600 Avarone Metals Inc. AVM 9815 0.0600 0.0500 0.0550 -0.0050 0.0800 0.0350 Aylen Capital Inc. AYL 3695 0.0150 0.0100 0.0150 -0.0050 0.0300 0.0100 BacTech Environmental Corporation BAC 16464 0.0200 0.0150 0.0200 0.0000 0.0450 0.0150 Body and Mind Inc. BAMM 12432 2.8900 2.5400 2.7100 -0.0400 3.7100 0.3300 Blueberries Medical Corp. BBM 12285 0.7000 0.6000 0.6400 -0.0300 0.8800 0.3400 Benchmark Botanics Inc. BBT 3332 1.2000 0.4250 0.7500 +0.3000 1.2000 0.2000 Bucephalus Capital Corp. BCA 20 0.0800 0.0400 0.0400 -0.0300 0.1250 0.0400 Blockchain Foundry Inc BCFN 8357 0.1000 0.0600 0.0900 +0.0100 0.3400 0.0150 Blockchain Holdings Ltd. BCX 1089 0.5500 0.4100 0.5200 +0.0850 2.4000 0.1100 Bird River Resources Inc. BDR 810 0.0200 0.0200 0.0200 0.0000 0.1000 0.0150 Beleave Inc. BE 47483 0.1000 0.0900 0.1000 0.0000 0.4100 0.0700 Peekaboo Beans Inc BEAN 212 0.1100 0.1000 0.1000 -0.0150 0.2900 0.0950 Braingrid Limited BGRD 5541 0.1050 0.0750 0.0900 +0.0150 0.2550 0.0500 BIG Blockchain Intelligence Group Inc. BIGG 83309 0.1400 0.0900 0.0900 -0.0100 0.4000 0.0650 Biome Grow Inc. BIO 3612 0.6300 0.5500 0.6000 0.0000 2.1000 0.4700 Belgravia Capital International Inc. BLGV 4456 0.0300 0.0250 0.0300 +0.0050 0.0550 0.0150 BlissCo Cannabis Corp. BLIS 17963 0.4800 0.3900 0.4250 -0.0400 0.6000 0.2600 BLOK Technologies Inc. BLK 5136 0.0250 0.0150 0.0250 +0.0050 0.2800 0.0150 Cannabix Technologies Inc. BLO 3451 1.2200 1.1600 1.1900 -0.0100 2.7200 1.0200 Blackhawk Resource Corp. BLR 913 0.0650 0.0650 0.0650 -0.0100 0.1000 0.0400 Bunker Hill Mining Corp. BNKR 891 0.0300 0.0300 0.0300 -0.0100 1.5200 0.0300 Bougainville Ventures Inc. BOG 46822 0.1400 0.0850 0.1400 +0.0500 0.4500 0.0200 Pacific Rim Cobalt Corp. BOLT 2608 0.1900 0.1600 0.1600 -0.0300 0.4850 0.1000 The Yield Growth Corp. BOSS 14793 0.6200 0.5200 0.6100 +0.0400 0.9400 0.1650 21C Metals Inc. BULL 225 0.1900 0.1750 0.1750 -0.0150 0.4200 0.1600 BioMark Diagnostics Inc. BUX 455 0.0800 0.0750 0.0800 +0.0100 0.1000 0.0300 Aura Health Inc. BUZZ 33929 0.2000 0.1500 0.1600 -0.0400 0.6500 0.1400 Bexar Ventures Inc. BXV 2 0.0300 0.0000 0.2000 0.0300 Block X Capital Corp. BXXX 2130 0.0750 0.0600 0.0750 +0.0200 0.1300 0.0150 Cautivo Mining Inc. CAI 0 0.0950 0.0000 0.3900 0.0800 FinCanna Capital Corp. CALI 8669 0.1400 0.1150 0.1250 0.0000 0.4450 0.0800 CannAmerica Brands Corp. CANA 2680 0.2250 0.1850 0.1850 -0.0200 1.3000 0.1650 Heritage Cannabis Holdings Corp. CANN 113231 0.5200 0.4250 0.4700 -0.0300 0.7200 0.1500 Heritage Cannabis Holdings Corp. Wts. CANN.WT 26806 0.1900 0.1300 0.1600 +0.0050 0.1900 0.1300 CB2 Insights Inc. CBII 4326 0.2750 0.2500 0.2650 0.0000 0.5000 0.2350 Cannabis One Holdings Inc. CBIS 2528 3.6300 3.2300 3.2300 -0.5000 4.6800 1.9800 Copperbank Resources Corp. CBK 9098 0.0450 0.0350 0.0450 +0.0050 0.0950 0.0350 Copperbank Resources Corp. Warrants CBK.WT 13 0.0050 0.0000 0.0250 0.0050 Certive Solutions Inc. CBP 2817 0.0350 0.0300 0.0300 +0.0050 0.0450 0.0100 CordovaCann Corp. CDVA 366 0.9100 0.7500 0.9100 +0.0200 2.0000 0.6000 Cerro Grande Mining Corporation CEG 350 0.0100 0.0050 0.0050 0.0000 0.0150 0.0050 Cartier Iron Corporation CFE 1416 0.0900 0.0750 0.0900 +0.0050 0.1250 0.0650 California Gold Mining Inc. CGM 7251 0.6200 0.5300 0.5700 +0.0200 0.7900 0.3700 Cognetivity Neurosciences Ltd. CGN 1997 0.3600 0.3100 0.3600 +0.0100 0.6300 0.2750 Cannabis Growth Opportunity Corporation CGOC 3408 2.2700 2.0400 2.1400 0.0000 2.4500 0.7800 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 454 0.2200 0.1700 0.2000 -0.0200 0.4300 0.0500 Chemistree Technology Inc. CHM 6066 0.6400 0.5300 0.5500 -0.0800 0.7500 0.3100 Chemistree Technology Inc. Wts. CHM.WT 741 0.2100 0.1600 0.1800 -0.0150 0.2500 0.1400 Choom Holdings Inc. CHOO 21250 0.5300 0.4550 0.5100 +0.0200 1.4700 0.3800 Canada House Wellness Group Inc. CHV 9461 0.1500 0.1350 0.1400 -0.0050 0.4500 0.1250 Cascadia Blockchain Group Corp. CK 26 0.1000 0.1000 0.1000 +0.0500 0.4700 0.0300 Cresco Labs Inc. CL 4937 16.2600 14.7700 15.6900 -0.3100 18.3700 5.2900 CLS Holdings USA, Inc. CLSH 1832 0.3800 0.3400 0.3550 -0.0300 0.7500 0.2500 Cielo Waste Solutions Corp. CMC 10719 0.0800 0.0650 0.0650 -0.0100 0.3000 0.0600 Canadian Metals Inc. CME 1075 0.0550 0.0450 0.0450 -0.0050 0.2000 0.0400 Cloud Nine Education Group Ltd. CNI 771 0.3150 0.2300 0.3150 +0.0250 0.3250 0.0500 CannaOne Technologies Inc CNNA 2391 1.3900 1.2700 1.3300 +0.0300 1.8400 0.5000 Cannex Capital Holdings Inc. CNNX 10510 1.8300 1.4300 1.6700 +0.1900 2.3500 0.5000 CENTR Brands Corp. CNTR 649 0.7700 0.7000 0.7200 -0.0100 0.7800 0.5600 Canna-V-Cell Sciences Inc. CNVC 9224 0.2850 0.2200 0.2250 -0.0500 0.4000 0.1100 International Cobalt Corp CO 24464 0.0250 0.0150 0.0200 0.0000 0.2300 0.0150 Codebase Ventures Inc. CODE 37276 0.0450 0.0350 0.0450 +0.0050 0.1000 0.0200 Captor Capital Corp CPTR 3267 1.3500 1.1500 1.3100 -0.0500 3.3000 0.7500 Crest Resources Inc. CRES 2353 0.1250 0.0950 0.0950 -0.0600 0.1550 0.0950 Carl Data Solutions Inc. CRL 2965 0.0800 0.0650 0.0750 +0.0050 0.1850 0.0550 Crop Infrastructure Corp. CROP 16849 0.2900 0.2700 0.2850 +0.0150 0.6800 0.1300 Cryptobloc Technologies Corp. CRYP 1694 0.0650 0.0400 0.0500 -0.0200 2.3000 0.0350 Chemesis International Inc. CSI 5792 2.0300 1.7000 1.8700 +0.1000 2.2800 0.4800 CellCube Energy Storage Systems Inc. CUBE 34962 0.1300 0.1000 0.1200 +0.0200 0.6300 0.0850 Curaleaf Holdings, Inc. CURA 44162 15.0400 12.9100 13.0100 -2.0100 15.7500 5.1200 Biocure Technology Inc. CURE 669 0.4000 0.3700 0.3700 +0.0200 1.0700 0.3000 City View Green Holdings Inc. CVGR 11212 0.1400 0.1000 0.1050 -0.0250 0.4650 0.0950 Charlotte's Web Holdings, Inc. CWEB 22117 21.6800 19.5200 20.9000 +0.3500 33.7700 9.0500 CMX Gold & Silver Corp. CXC 928 0.0400 0.0400 0.0400 -0.0350 0.1150 0.0400 C21 Investments Inc. CXXI 24993 1.4500 1.2800 1.2800 -0.1200 3.0000 0.6200 Hilltop Cybersecurity Inc. CYBX 10507 0.0200 0.0100 0.0200 +0.0050 0.3800 0.0100 Data Deposit Box Inc. DDB 1830 0.0200 0.0150 0.0200 0.0000 0.0900 0.0150 Debut Diamonds Inc. DDI 227 0.0150 0.0100 0.0150 +0.0050 0.0150 0.0050 DeepRock Minerals Inc. DEEP 647 0.0450 0.0400 0.0400 -0.0100 0.1000 0.0400 Deer Horn Capital Inc. DHC 436 0.2100 0.1950 0.2100 +0.0200 0.5800 0.1700 DigiCrypts Blockchain Solutions Inc. DIGI 2190 0.0500 0.0400 0.0400 -0.0100 0.1000 0.0300 Dixie Brands Inc. DIXI.U 3243 0.7500 0.6900 0.7100 -0.0300 1.2000 0.3100 The Delma Group Inc. DLMA 53 1.3500 1.2500 1.3500 -0.1500 7.2500 0.7500 Delrey Metals Corp. DLRY 6167 0.2150 0.1700 0.2000 +0.0200 0.5000 0.1600 Rapid Dose Therapeutics Corp. DOSE 1306 0.7500 0.6900 0.7500 +0.0300 1.3300 0.6000 Dundee Sustainable Technologies Inc. DST 6650 0.0300 0.0250 0.0250 0.0000 0.0750 0.0050 Deveron UAS Corp. DVR 1758 0.2300 0.1800 0.2300 +0.0400 0.3150 0.0950 DionyMed Brands Inc. DYME 2787 2.7100 2.3700 2.5000 -0.1500 4.2900 1.8800 EA Education Group Inc. EA 0 0.1200 0.0000 1.6500 0.0700 Earth Alive Clean Technologies Inc. EAC 3042 0.1600 0.1400 0.1500 0.0000 0.4500 0.1400 SpeakEasy Cannabis Club Ltd. EASY 4991 0.9000 0.8000 0.9000 +0.0500 1.3300 0.1900 Nutritional High International Inc. EAT 33040 0.2200 0.2000 0.2100 0.0000 0.5900 0.1300 Eviana Health Corporation EHC 502 0.6200 0.5300 0.5300 -0.0900 1.6800 0.5100 Eurogas International Inc. EI 4 0.0100 0.0000 0.0250 0.0050 ECO ORO MINERALS CORP. J EOM 56 0.1050 0.1050 0.1050 0.0000 0.2700 0.1000 Leviathan Cannabis Group Inc. EPIC 5570 0.5500 0.4500 0.4750 -0.0750 2.3200 0.2400 ePlay Digital Inc. EPY 10314 0.1100 0.0800 0.0950 +0.0050 0.1950 0.0500 EarthRenew Inc. ERTH 16550 0.0450 0.0300 0.0300 -0.0100 0.1450 0.0200 EnviroLeach Technologies Inc. ETI 1364 0.9600 0.8600 0.9200 +0.0100 1.4100 0.5900 Etruscus Resources Corp. ETR 200 0.3950 0.3950 0.3950 0.0000 0.5000 0.2350 Explorex Resources Inc. EX 2487 0.2700 0.2400 0.2400 -0.0300 0.4500 0.2050 EXMceuticals Inc. EXM 972 1.4000 1.2100 1.4000 0.0000 1.9700 0.8700 Far Resources Ltd. FAT 10015 0.0950 0.0850 0.0900 0.0000 0.3850 0.0600 Fandom Sports Media Corp. FDM 10361 0.1000 0.0850 0.0900 0.0000 0.1800 0.0450 First Energy Metals Limited FE 18 0.1800 0.1750 0.1750 -0.0200 0.1950 0.1500 Future Farm Technologies Inc. FFT 46539 0.1400 0.1100 0.1250 -0.0050 0.5900 0.1100 Fineqia International Inc. FNQ 8000 0.0100 0.0050 0.0050 0.0000 0.0250 0.0050 FogChain Corp FOG 200 0.0600 0.0600 0.0600 0.0000 0.5700 0.0400 Flower One Holdings Inc. FONE 6797 3.1200 2.9400 3.0000 -0.0500 3.7500 1.0700 Flower One Holdings Inc. 9.5% 28MAR22 FONE.DB 1790 118.0000 113.0000 118.0000 +3.0000 143.5500 100.0000 Flower One Holdings Inc.Wts. FONE.WT 3986 0.9800 0.8700 0.8800 -0.0700 1.0500 0.5500 Global Blockchain Mining Corp. FORK 196679 0.0250 0.0150 0.0200 0.0000 0.1300 0.0050 Fox River Resources Corporation FOX 176 0.0600 0.0600 0.0600 0.0000 0.1000 0.0600 FAX Capital Corp. FXC 5 4.4500 4.2500 4.4500 +0.2000 4.4500 1.5100 Gabriella's Kitchen Inc. GABY 6712 0.3400 0.2950 0.3100 -0.0200 0.7500 0.2100 Graph Blockchain Inc GBLC 5791 0.0400 0.0300 0.0350 -0.0050 0.2000 0.0300 Genius Metals Inc GENI 806 0.1950 0.1700 0.1900 +0.0150 0.2500 0.1200 Generation Mining Limited GENM 1955 0.3000 0.2500 0.2800 +0.0100 0.3300 0.0950 Glance Technologies Inc. GET 5730 0.1500 0.1350 0.1500 +0.0050 0.8800 0.1100 Global Gaming Technologies Corp. GGAM.U 19283 0.0800 0.0700 0.0700 -0.0100 3.8931 0.0700 Global Gaming Technologies Corp.WT GGAM.WT.U 30 0.0150 0.0150 0.0150 +0.0050 0.1200 0.0050 Green Growth Brands Inc. GGB 21728 5.0200 4.4600 4.4800 -0.4000 6.4000 0.5800 Global Hemp Group Inc. GHG 10061 0.0650 0.0600 0.0600 0.0000 0.2350 0.0500 Golden Leaf Holdings Ltd. GLH 18378 0.1150 0.1050 0.1100 -0.0050 0.3050 0.0900 Golden Lake Exploration Inc. GLM 78 0.1300 0.1300 0.1300 0.0000 0.1300 0.1300 Go Cobalt Mining Corp. GOCO 302 0.1300 0.0900 0.1300 -0.0100 0.3750 0.0700 Goldrea Resources Corp. GOR 4598 0.1000 0.0750 0.0900 +0.0050 0.1500 0.0400 Gunpowder Capital Corp. GPC 870 0.0400 0.0400 0.0400 -0.0150 0.0900 0.0400 Graphite Energy Corp. GRE 683 1.3500 0.6300 0.6300 -0.2500 2.5000 0.2000 Grown Rogue International Inc. GRIN 2254 0.3400 0.2750 0.2950 -0.0350 0.6000 0.1700 Green 2 Blue Energy Corp. GTBE 833 0.0300 0.0250 0.0250 0.0000 0.1700 0.0250 Getchell Gold Corp. GTCH 912 0.2500 0.1900 0.2400 +0.0450 0.6000 0.1300 Green Thumb Industries Inc. GTII 6096 17.7900 16.2800 16.6300 -0.8900 32.5000 8.2100 Harvest Health & Recreation Inc. HARV 19577 10.7400 9.6900 10.2500 -0.4700 14.5000 4.5600 Harrys Manufacturing Inc. HARY 245 0.0750 0.0650 0.0750 0.0000 0.5000 0.0500 High Hampton Holdings Corp. HC 4573 0.3550 0.3400 0.3500 -0.0100 1.1200 0.1700 Heritage Global Inc. HGP 62 0.7700 0.7200 0.7200 -0.0300 0.9800 0.5000 Hi Ho Silver Resources Inc. HHS 630 0.0300 0.0300 0.0300 0.0000 0.1050 0.0200 High Tide Inc. HITI 31455 0.4500 0.3550 0.3800 +0.0050 0.6300 0.3000 Cypherpunk Holdings Inc. HODL 20 0.0800 0.0800 0.0800 +0.0150 0.1050 0.0500 HealthSpace Data Systems Ltd. HS 4718 0.0500 0.0400 0.0450 0.0000 0.0750 0.0250 FSD Pharma Inc. Subordinate Voting Shares HUGE 88440 0.2450 0.2300 0.2350 -0.0050 0.9400 0.0750 HyperBlock Inc. HYPR 53614 0.0300 0.0200 0.0250 0.0000 0.4350 0.0150 iAnthus Capital Holdings Inc. IAN 16702 6.2000 5.6800 5.7100 -0.3600 9.4900 4.5000 International Battery Metals Ltd. IBAT 949 0.1350 0.1050 0.1050 -0.0150 0.4350 0.0500 Integrated Cannabis Company Inc. ICAN 2619 0.3650 0.3450 0.3600 +0.0050 2.0200 0.2650 ThreeD Capital Inc. IDK 60826 0.1350 0.0750 0.0850 -0.0200 0.4200 0.0750 IntellaEquity Inc. IEQ 7642 0.0450 0.0250 0.0400 +0.0100 0.2300 0.0200 IGEN Networks Corp. IGN 298 0.0650 0.0400 0.0600 +0.0250 0.1000 0.0300 Imagin Medical Inc. IME 3078 0.0850 0.0750 0.0800 -0.0050 0.3050 0.0700 Indus Holdings, Inc. INDS 1152 14.2500 11.6800 11.7000 -2.2500 15.9500 11.5500 Ionic Brands Corp. IONC 51897 0.6700 0.4400 0.4750 -0.1350 0.9000 0.4400 Imagination Park Technologies IP 25338 0.1000 0.0700 0.0900 0.0000 0.3950 0.0400 Irving Resources Inc. IRV 3462 3.1500 2.8200 2.9500 -0.1300 3.1500 0.9100 Inner Spirit Holdings Ltd. ISH 16600 0.2100 0.1850 0.2100 +0.0150 0.9100 0.1150 Isodiol International Inc. ISOL 4293 1.1400 1.0400 1.0600 -0.0500 7.2000 1.0300 Idaho Champion Gold Mines Canada Inc. ITKO 715 0.0900 0.0850 0.0850 -0.0150 0.4000 0.0850 Izotropic Corporation IZO 50 0.3250 0.3200 0.3200 -0.0700 0.5000 0.2600 Lotus Ventures Inc. J 911 0.2350 0.2200 0.2350 -0.0050 0.4650 0.1550 JDF Explorations Inc. JDF 5 0.0450 0.0000 0.0500 0.0100 StartMonday Technology Corp. JOB 1010 0.0350 0.0250 0.0350 +0.0050 0.1850 0.0150 International Cannabrands Inc. JUJU 25509 0.0850 0.0750 0.0850 -0.0050 0.3900 0.0500 Koios Beverage Corp. KBEV 8516 0.4700 0.4200 0.4250 -0.0350 1.0500 0.1700 Dizun International Enterprises Inc. KDZ 8 0.0100 0.0000 0.0750 0.0050 Karam Minerals Inc. KMI 20 0.1200 0.0800 0.0800 -0.0700 0.1500 0.0800 Kontrol Energy Corp. KNR 842 0.7600 0.7100 0.7100 -0.0400 0.9900 0.4600 KOPR Point Ventures Inc. KOPR 244 0.1500 0.0850 0.1500 +0.0200 4.1000 0.0500 KWG Resources Inc. KWG 10358 0.0100 0.0050 0.0100 +0.0050 0.0200 0.0050 Lions Bay Mining Corp. LBM 4 0.0550 0.0000 0.1950 0.0300 Lifestyle Delivery Systems Inc LDS 12869 0.5300 0.4900 0.5100 -0.0100 1.0000 0.2250 Liberty Health Sciences Inc. LHS 12763 0.7900 0.7400 0.7500 -0.0400 1.6300 0.6200 Liberty Leaf Holdings Ltd. LIB 8968 0.1500 0.1300 0.1400 +0.0050 0.3650 0.0800 Liht Cannabis Corp. LIHT 13103 0.2250 0.1850 0.2050 0.0000 0.6900 0.1500 Liht Cannabis Corp. Wts. LIHT.WT 1080 0.0300 0.0300 0.0300 0.0000 0.1250 0.0100 Callitas Health Inc. LILY 1294 0.1300 0.0750 0.1250 +0.0200 0.2500 0.0500 Global Li-Ion Graphite Corp. LION 4793 0.1700 0.1150 0.1150 -0.0650 0.3150 0.0600 LeanLife Health Inc. LLP 13395 0.0600 0.0450 0.0450 0.0000 0.1800 0.0300 Litelink Technologies Inc. LLT 24684 0.2650 0.1400 0.2650 +0.1400 0.3300 0.1000 Lexington Biosciences Inc. LNB 517 0.3000 0.1800 0.2850 +0.0850 3.1000 0.0850 Redfund Capital Corp. LOAN 789 0.1550 0.1350 0.1400 -0.0100 0.7000 0.1350 Cannara Biotech Inc. LOVE 29003 0.1800 0.1700 0.1750 -0.0050 0.3450 0.1650 Luxxfolio Holdings Inc. LUXX 1985 0.2000 0.1000 0.1000 -0.0100 0.2000 0.1000 Lexaria Bioscience Corp. LXX 3318 1.3900 1.1700 1.3300 -0.0700 3.1300 1.0300 MEADOW BAY GOLD CORPORATION J MAY 190 0.0450 0.0400 0.0400 0.0000 0.1850 0.0250 McLaren Resources Inc. MCL 6050 0.0250 0.0200 0.0250 -0.0100 0.1000 0.0100 Mag One Products Inc. MDD 1850 0.1100 0.0850 0.1100 -0.0100 0.1500 0.0200 Marret High Yield Strategies Fund A MHY.UN 167 0.0550 0.0550 0.0550 +0.0050 0.1200 0.0050 Minera IRL Limited MIRL 8390 0.0750 0.0600 0.0750 +0.0150 0.1150 0.0500 Mistango River Resources Inc. MIS 43 0.0300 0.0250 0.0250 +0.0050 0.0500 0.0100 True Leaf Medicine International Ltd. MJ 6646 0.5400 0.4750 0.5000 -0.0300 0.7400 0.3250 MJardin Group, Inc. MJAR 11789 1.4500 1.0500 1.3000 -0.0500 8.9000 1.0500 Global Health Clinics Ltd. MJRX 573 0.0650 0.0450 0.0450 0.0000 0.5600 0.0400 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 27406 3.3900 3.1300 3.2400 -0.1300 9.8800 3.1100 MedMen Enterprises Inc. Wts. MMEN.WT 6768 0.6500 0.5800 0.6100 -0.0200 3.5200 0.4050 Marret Multi-Strategy Income Fund A MMF.UN 61 0.0200 0.0200 0.0200 0.0000 0.0950 0.0200 Metalo Manufacturing Inc. MMI 25 0.2250 0.2250 0.2250 -0.0700 0.4500 0.1000 Matica Enterprises Inc. MMJ 25172 0.0950 0.0850 0.0950 +0.0050 0.3150 0.0700 Miramont Resources Corp. MONT 3991 0.2200 0.1950 0.2050 +0.0050 0.6300 0.1200 MPV Exploration Inc MPV 400 0.1600 0.1500 0.1500 -0.0100 0.2000 0.0600 MPX International Corporation MPXI 3244 0.6700 0.6200 0.6200 -0.0200 1.2300 0.4900 MLI Marble Lending Inc. MRBL 865 0.2300 0.2000 0.2150 -0.0100 0.3250 0.1850 Monterey Minerals Inc. MREY 2990 0.0550 0.0500 0.0500 -0.0050 0.1600 0.0500 Micromem Technologies Inc. MRM 2052 0.0500 0.0400 0.0450 +0.0050 0.1700 0.0250 Cannvas MedTech Inc. MTEC 1782 0.2950 0.2450 0.2800 -0.0050 1.0000 0.2300 Maxtech Ventures Inc. MVT 250 0.0650 0.0550 0.0550 -0.0050 0.3300 0.0350 Micron Waste Technologies Inc MWM 4727 0.3700 0.3250 0.3600 +0.0250 0.7100 0.2400 MYM Nutraceuticals Inc. MYM 7867 0.5000 0.4700 0.4800 -0.0150 2.0800 0.4400 Meryllion Resources Corporation MYR 714 0.0200 0.0150 0.0150 -0.0050 0.0350 0.0100 Innovative Properties Inc. NAB 11990 0.6500 0.5700 0.5900 -0.0600 0.9800 0.0350 North Bud Farms Inc. NBUD 7780 0.3200 0.2800 0.2950 -0.0250 0.8000 0.1900 NetCents Technology Inc. NC 2013 0.8600 0.6900 0.6900 -0.1000 2.6400 0.6500 Nerds On Site Inc. NERD 5828 0.2500 0.2200 0.2350 -0.0050 0.3700 0.1600 Netcoins Holdings Inc. NETC 51649 0.0700 0.0500 0.0600 +0.0050 0.2200 0.0400 Next Green Wave Holdings Inc. NGW 8631 0.4600 0.4100 0.4400 -0.0250 0.8500 0.2700 NHS Industries Ltd. NHS 206 0.0650 0.0450 0.0500 0.0000 0.1200 0.0250 Victory Nickel Inc. NI 232 0.0200 0.0150 0.0150 0.0000 0.0650 0.0100 Cryptanite Blockchain Technologies Corp. NITE 866 0.0450 0.0400 0.0450 +0.0150 0.2850 0.0250 NewLeaf Brands Inc. NLB 1159 0.7000 0.6500 0.6600 -0.0400 7.2000 0.6000 Northern Lights Resources Corp. NLR 1490 0.0250 0.0200 0.0200 -0.0100 0.1500 0.0200 Norsemont Capital Inc. NOM 200 0.4000 0.3850 0.4000 +0.0200 0.4550 0.2500 Plaintree Systems Inc. NPT 21 0.1950 0.0000 0.3000 0.1150 MegumaGold Corp NSAU 1854 0.1500 0.0900 0.1300 0.0000 0.3000 0.0750 NanoSphere Health Sciences Inc. NSHS 9332 0.3100 0.2450 0.2550 -0.0500 0.5100 0.2000 NexTech AR Solutions Corp NTAR 2244 0.7100 0.6500 0.6600 -0.0600 1.1000 0.2400 New Tech Minerals Corp. NTM 4806 0.0250 0.0150 0.0150 -0.0050 0.0800 0.0150 Nuran Wireless Inc. NUR 29649 0.0600 0.0400 0.0550 0.0000 0.1500 0.0400 Nuinsco Resources Limited NWI 1011 0.0150 0.0100 0.0100 0.0000 0.0800 0.0100 CannaRoyalty Corp. OH 10610 11.8800 10.9400 11.2700 -0.3800 13.1000 4.1900 Permex Petroleum Corporation OIL 513 0.1500 0.1350 0.1450 -0.0050 0.6000 0.1050 Nextleaf Solutions Ltd. OILS 66821 0.7200 0.6000 0.6700 +0.0200 0.8300 0.3000 ESI Energy Services Inc. OPI 1 0.1950 0.0000 0.4500 0.1250 Orchid Ventures Inc. ORCD 915 0.5000 0.4500 0.4900 +0.0300 0.6200 0.3500 Orion Nutraceuticals Inc. ORI 2889 0.2050 0.1500 0.1650 -0.0150 1.0000 0.1150 Ortho Regenerative Technologies Inc. ORTH 510 0.3600 0.3100 0.3100 -0.0600 0.8000 0.1600 Ovation Science Inc OVAT 1414 0.6500 0.5500 0.5900 -0.0600 0.6500 0.2900 One World Lithium Inc. OWLI 1138 0.1950 0.1800 0.1850 0.0000 0.2200 0.1200 Provenance Gold Corp. PAU 10 0.1300 0.1300 0.1300 +0.0050 0.3850 0.1000 POSaBIT Systems Corporation PBIT 614 0.5300 0.4500 0.4700 -0.0150 1.1800 0.3800 Portage Biotech Inc. PBT.U 16032 0.0950 0.0750 0.0950 +0.0150 0.1150 0.0750 Preferred Dental Technologies Inc. PDTI 65696 0.0750 0.0200 0.0650 +0.0400 0.0750 0.0150 Premier Health Group Inc. PHGI 1707 0.5100 0.4300 0.5100 +0.0300 1.0700 0.2300 Canntab Therapeutics Limited PILL 1591 0.7900 0.6800 0.7000 -0.0600 2.1400 0.5200 Pivit Exploration Inc. PIVT 547 0.0800 0.0700 0.0750 -0.0050 0.1900 0.0600 ParcelPal Technology Inc. PKG 15813 0.2800 0.2150 0.2450 +0.0200 0.4700 0.1800 Peak Positioning Technologies Inc. PKK 9284 0.0400 0.0300 0.0400 +0.0100 0.0550 0.0200 Blocplay Entertainment Inc. PLAY 3665 0.0050 0.0050 0.0050 0.0000 0.0750 0.0050 Planet 13 Holdings Inc. PLTH 24286 2.7700 2.3600 2.3800 -0.3700 3.6000 0.6600 Planet 13 Holdings Inc. Wts PLTH.WT 708 0.6200 0.5000 0.5700 -0.0600 0.8700 0.1400 Plus Products Inc PLUS 3280 4.9900 4.5700 4.6100 -0.3900 7.9700 3.5100 Peloton Minerals Corporation PMC 100 0.1000 0.0900 0.0900 -0.0100 0.1350 0.0250 Weekend Unlimited Inc. POT 37029 0.0900 0.0800 0.0800 -0.0050 0.3600 0.0800 PreveCeutical Medical Inc. PREV 29064 0.0650 0.0550 0.0550 -0.0050 0.1700 0.0300 Plymouth Rock Technologies Inc. PRT 661 0.5100 0.4500 0.4500 -0.0700 0.7400 0.4500 Pasinex Resources Limited PSE 109 0.0350 0.0350 0.0350 -0.0300 0.1750 0.0350 Platinex Inc. PTX 2735 0.0600 0.0450 0.0550 +0.0050 0.1200 0.0250 World Class Extractions Inc. PUMP 183112 0.2050 0.1900 0.2000 +0.0100 0.2250 0.1150 Pushfor Investments Inc. PUSH 231 0.8400 0.6700 0.6700 -0.1600 2.5400 0.4100 Pivot Pharmaceuticals Inc. PVOT 11942 0.5000 0.4200 0.4850 +0.0550 0.7700 0.1700 Captiva Verde Land Corp. PWR 6863 0.2750 0.2100 0.2750 +0.0250 0.3000 0.0600 Quantum Cobalt Corp QBOT 1916 0.0550 0.0450 0.0550 +0.0100 0.2500 0.0400 Quinsam Capital Corporation QCA 5368 0.2350 0.2050 0.2300 +0.0150 0.3850 0.1900 Quadron Cannatech Corporation QCC 11685 0.3500 0.3250 0.3400 +0.0150 0.3900 0.1000 Quizam Media Corporation QQ 198 0.1100 0.1050 0.1050 +0.0100 0.2100 0.0450 Radial Research Corp RAD 108 0.2000 0.2000 0.2000 0.0000 0.3500 0.1200 Rain City Resources Inc. RAIN 860 0.1400 0.0800 0.1400 +0.0500 0.1400 0.0800 Rockcliff Metals Corporation RCLF 3522 0.1200 0.1000 0.1100 -0.0200 0.1850 0.1000 Relay Medical Corp. RELA 4302 0.2200 0.2050 0.2050 -0.0150 0.3600 0.1900 Reservoir Capital Corp. REO 26 0.0600 0.0500 0.0600 0.0000 0.0650 0.0100 Renforth Resources Inc. RFR 10402 0.0450 0.0400 0.0450 0.0000 0.0550 0.0200 Range Energy Resources Inc. RGO 1 0.0050 0.0000 0.0100 0.0050 Resinco Capital Partners Inc. RIN 3629 0.0550 0.0450 0.0500 +0.0050 0.3200 0.0450 Rise Gold Corp. RISE 5835 0.0800 0.0650 0.0800 +0.0100 0.1500 0.0450 RIWI Corp. RIW 333 3.2500 2.9000 3.0000 0.0000 3.5000 1.0000 Rockshield Capital Corp. RKS 648 0.0900 0.0800 0.0800 -0.0050 0.2850 0.0750 West Red Lake Gold Mines Inc. RLG 620 0.0950 0.0750 0.0850 -0.0050 0.1200 0.0450 RISE Life Science Corp. RLSC 16532 0.2250 0.1800 0.2200 +0.0500 0.3850 0.0450 RMMI Corp. RMMI 118 1.0000 0.9400 0.9400 -0.0500 2.9500 0.6500 Rubicon Organics Inc. ROMJ 534 2.9500 2.8500 2.8500 -0.0800 5.2500 1.6000 Ravenquest BioMed Inc. RQB 6956 0.6400 0.5900 0.5900 -0.0200 1.0900 0.3800 RavenQuest BioMed Inc. Wts. RQB.WT 1444 0.0700 0.0500 0.0700 +0.0100 0.2550 0.0300 Rift Valley Resources Corp. RVR 1730 0.0750 0.0700 0.0750 0.0000 0.1000 0.0500 Rockex Mining Corporation RXM 967 0.0400 0.0200 0.0350 +0.0100 0.1000 0.0100 Subscribe Technologies Inc. SAAS 2527 0.0300 0.0250 0.0250 -0.0050 0.1300 0.0200 3 Sixty Risk Solutions Ltd. SAFE 19356 0.4000 0.3050 0.3100 -0.0900 0.8300 0.3000 SBD Capital Corp. SBD 2 0.0600 0.0000 0.5500 0.0600 Scotch Creek Ventures Inc. SCV 120 0.1000 0.1000 0.1000 0.0000 0.1300 0.1000 Security Devices International Inc. SDZ 565 0.1950 0.1850 0.1900 0.0000 0.2300 0.1200 Sensor Technologies Inc. SENS 855 0.0200 0.0200 0.0200 0.0000 0.3400 0.0150 Shoal Point Energy Ltd. SHP 432 0.0500 0.0450 0.0500 +0.0100 0.0850 0.0200 Sharc International Systems Inc. SHRC 2995 0.2500 0.2100 0.2200 -0.0250 0.4950 0.2000 Seahawk Ventures Inc. SHV 630 0.3250 0.2100 0.2200 -0.0700 0.5500 0.1300 Sitka Gold Corp. SIG 1760 0.1100 0.0900 0.1000 -0.0100 0.2300 0.0400 Hydro66 Holdings Corp. SIX 869 0.4900 0.3800 0.4650 +0.1450 0.9500 0.2500 SLANG Worldwide Inc. SLNG 15567 2.5400 2.2400 2.2700 -0.1900 2.9000 1.6400 Slave Lake Zinc Corp SLZ 20 0.0800 0.0800 0.0800 +0.0150 0.1250 0.0600 Star Navigation Systems Group Ltd. SNA 21783 0.0700 0.0600 0.0650 +0.0050 0.1400 0.0400 Sunniva Inc. SNN 2361 4.3500 4.0500 4.1500 -0.0200 8.9400 2.8300 Softlab9 Software Solutions Inc SOFT 5201 0.0550 0.0450 0.0500 -0.0050 0.3750 0.0250 SOL Global Investments Corp. SOL 4178 2.6900 2.3400 2.4200 -0.2800 5.0000 1.0200 Sona Nanotech Inc. SONA 210 0.2600 0.2500 0.2500 -0.0250 0.3400 0.1700 Organic Flower Investments Group Inc. SOW 17760 0.3850 0.3200 0.3400 -0.0400 0.6100 0.1900 Spacefy Inc. SPFY 899 0.1700 0.1400 0.1400 -0.0200 0.3700 0.1150 Spearmint Resources Inc. SPMT 6285 0.0250 0.0200 0.0250 0.0000 0.0525 0.0200 SponsorsOne Inc. SPO 335 0.1000 0.0800 0.0800 -0.0300 0.2600 0.0500 Sproutly Canada Inc. SPR 43470 0.8400 0.7000 0.8000 +0.0700 1.1800 0.2500 Squire Mining Ltd. SQR 11107 0.2850 0.1700 0.2700 +0.0850 0.8200 0.1250 Shamrock Enterprises Inc. SRS 160 0.0300 0.0200 0.0200 -0.0050 0.0700 0.0150 Stem Holdings Inc. STEM 66 2.3000 2.2000 2.2000 -0.0800 4.4800 2.0800 StillCanna Inc. STIL 7140 1.3600 1.1800 1.3200 +0.1100 1.6400 1.0000 Wildflower Brands Inc. SUN 2329 0.7000 0.6600 0.6800 -0.0100 1.4500 0.4550 St-Georges Eco-Mining Corp. SX 1910 0.1400 0.1200 0.1400 -0.0100 0.3150 0.0350 Sixty North Gold Mining Inc. SXTY 3780 0.0500 0.0350 0.0500 +0.0150 0.2400 0.0300 Taku Gold Corp. TAK 595 0.0550 0.0450 0.0450 -0.0050 0.1500 0.0350 Transcanna Holdings Inc. TCAN 5114 7.2900 6.4000 6.7800 -0.1600 7.7900 0.7700 Target Capital Inc. TCI 370 0.0350 0.0350 0.0350 -0.0150 0.1400 0.0300 Tempus Capital Inc. TEMP 5887 0.3200 0.1000 0.1200 +0.0200 0.3200 0.0050 Terra Nova Resources Inc. TENO 0 0.0500 0.0000 0.1850 0.0500 Terranueva Corporation TEQ 465 0.9500 0.8200 0.9500 +0.0900 1.7500 0.3750 TerrAscend Corp. TER 963 8.1200 7.6300 8.0300 -0.0300 13.5000 3.6500 Taiga Gold Corp TGC 1610 0.0800 0.0600 0.0800 +0.0100 0.1900 0.0600 1933 Industries Inc. TGIF 29854 0.4400 0.4150 0.4200 -0.0150 0.6700 0.3000 1933 Industries Inc.10% 14SEP21 TGIF.DB 590 102.0000 100.0000 101.0000 -1.0000 125.0000 95.0000 1933 Industries Inc. Wts. TGIF.WT 7995 0.1750 0.1650 0.1650 -0.0100 0.2700 0.1300 THC Biomed Intl Ltd THC 8413 0.3000 0.2700 0.2800 -0.0100 1.3300 0.2500 TILT Holdings Inc. TILT 47410 2.3700 1.7700 1.8200 -0.3200 4.0000 1.5100 Cansortium Inc. TIUM.U 3169 1.6200 1.5300 1.5700 -0.0600 2.2000 1.4400 Cansortium Inc. Wts. TIUM.WT.U 335 0.3900 0.3500 0.3500 -0.0400 0.5000 0.3350 Tier One Capital Limited Partnership TLP.UN 80 4.4700 4.3700 4.3700 -0.1000 5.5000 4.2500 Theramed Health Corporation TMED 505 0.1300 0.1050 0.1250 -0.0250 0.6200 0.1050 Tartisan Nickel Corp. TN 5518 0.0450 0.0350 0.0400 -0.0050 0.1250 0.0200 The Tinley Beverage Company Inc. TNY 22394 0.7500 0.6200 0.6800 +0.0400 0.9700 0.3900 Tree of Knowledge International Corp. TOKI 16163 0.1650 0.1300 0.1600 +0.0200 1.5300 0.1300 Trackloop Analytics Corp. TOOL 1754 0.0450 0.0350 0.0450 +0.0100 0.1600 0.0300 Enertopia Corp. TOP 722 0.0300 0.0200 0.0300 +0.0050 0.1050 0.0150 Torino Power Solutions Inc TPS 12 0.0350 0.0350 0.0350 +0.0050 0.1700 0.0300 Trulieve Cannabis Corp. TRUL 13883 16.6500 14.5500 16.3500 +0.1200 23.8500 9.1000 Talisker Resources Ltd. TSK 842 0.1350 0.1100 0.1250 -0.0050 0.1600 0.0800 Tantalex Resources Corporation TTX 4220 0.0300 0.0200 0.0300 0.0000 0.1500 0.0200 Black Tusk Resources Inc. TUSK 3352 0.1600 0.1400 0.1500 -0.0100 0.2850 0.1200 Global UAV Technologies Ltd. UAV 3020 0.0300 0.0250 0.0250 -0.0050 0.1100 0.0200 United Battery Metals Corp. UBM 14692 0.0400 0.0300 0.0350 0.0000 1.6800 0.0300 Ubique Minerals Limited UBQ 401 0.1400 0.0500 0.0800 -0.0800 0.2500 0.0500 UpSnap Inc. UP 500 0.0050 0.0050 0.0050 0.0000 0.0250 0.0050 Upco International Inc UPCO 198 0.0750 0.0700 0.0700 0.0000 0.4500 0.0650 NameSilo Technologies Corp. URL 4565 0.5000 0.4500 0.4550 -0.0350 0.5400 0.3250 American Pacific Mining Corp. USGD 13527 0.1700 0.1200 0.1450 +0.0150 0.3750 0.0400 VirtualArmour International Inc. VAI 1133 0.2250 0.1900 0.2250 +0.0250 0.3900 0.1600 Vapen MJ Ventures Corporation VAPN 7312 1.7300 1.1500 1.7300 +0.3300 1.7300 1.1500 Ventura Cannabis and Wellness Corp. VCAN 2104 0.8000 0.6500 0.7600 -0.0400 0.9700 0.2569 Top Strike Resources Corp. VENI 2015 0.0500 0.0450 0.0450 -0.0050 0.5500 0.0350 Vogogo Inc. VGO 921 1.6000 1.1800 1.5000 +0.4000 13.5000 1.1000 Vogogo Inc. 8% 30JUN20 VGO.DB 30 90.0000 90.0000 90.0000 0.0000 100.0000 80.0000 Valens Groworks Corp. VGW 47814 4.7500 4.0200 4.6400 +0.4000 4.9000 0.9800 Valens Groworks Corp. VGW.WT 4927 2.2500 1.4800 2.0000 +0.3300 2.3300 0.1500 Valens Groworks Corp. - Warrants.A VGW.WT.A 3794 1.5300 1.2000 1.4400 +0.1400 1.5800 0.3100 Vibe Bioscience Ltd. VIBE 1337 0.6300 0.5500 0.5700 -0.0600 0.9800 0.5400 Phivida Holdings Inc. VIDA 5332 0.7000 0.6200 0.6500 -0.0300 1.3800 0.4500 Phivida Holdings Inc. Wts. VIDA.WT 6 0.1400 0.1400 0.1400 +0.0100 0.5200 0.0700 Vodis Pharmaceuticals Inc. VP 9386 0.1200 0.0850 0.0950 +0.0200 0.2900 0.0700 Valeo Pharma Inc. VPH 121 0.7100 0.6500 0.7100 +0.0500 0.9800 0.6100 Vireo Health International Inc. S.V. VREO 5166 5.2800 4.9400 5.0100 -0.2900 6.8700 4.6400 Veritas Pharma Inc. VRT 239 0.5700 0.5200 0.5200 0.0000 4.3000 0.5000 Versus Systems Inc. VS 4010 0.2250 0.1950 0.2050 -0.0100 0.4600 0.1800 VSBLTY Groupe Technologies Corp. VSBY 5277 0.5300 0.4650 0.5000 +0.0200 0.7500 0.4500 Victory Square Technologies Inc. VST 2498 0.3250 0.2600 0.3050 +0.0050 1.6700 0.2600 Winston Gold Corp. WGC 1182 0.0550 0.0400 0.0500 +0.0050 0.0900 0.0250 Willow Biosciences Inc. WLLW 40377 0.0750 0.0600 0.0650 -0.0100 0.2100 0.0600 ICC International Cannabis Corp. WRLD.U 32346 0.2650 0.2200 0.2300 -0.0400 0.9100 0.2200 Winston Resources Inc. WRW 0 0.0200 0.0000 0.2400 0.0150 Western Uranium & Vanadium Corp. WUC 1997 1.1200 0.9300 1.1000 -0.0200 3.3200 0.6900 eXeBlock Technology Corporation XBLK 466 0.0300 0.0300 0.0300 0.0000 0.2100 0.0250 MGX Minerals Inc. XMG 12842 0.2850 0.2350 0.2600 +0.0100 1.3900 0.2150 MGX Minerals Inc. B Wts. XMG.WT.B 100 0.0350 0.0350 0.0350 -0.0050 0.4500 0.0200 MGX Minerals Inc C Wts XMG.WT.C 10 0.0600 0.0600 0.0600 0.0000 0.1500 0.0350 Canadian Overseas Petroleum Limited XOP 2 0.0050 0.0000 0.0100 0.0050 Exro Technologies Inc. XRO 2253 0.2500 0.2300 0.2500 0.0000 0.5400 0.2100 XORTX Therapeutics Inc. XRX 780 0.1900 0.1500 0.1800 -0.0100 0.2950 0.1300 Zanzibar Gold Inc. ZBR 2242 0.2200 0.1650 0.1650 -0.0300 0.3150 0.1000 Kootenay Zinc Corp. ZNK 197 0.0700 0.0600 0.0700 -0.0300 0.2900 0.0450 ZTEST Electronics Inc. ZTE 515 0.3300 0.2300 0.3000 -0.0250 0.5000 0.1000 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Blockchain Group Inc. AKE 0.150 0.150 0.3200 0.1050 Alchemist Mining Inc. AMS 0.080 0.080 0.1200 0.0400 Armadillo Resources Ltd. ARO Ascent Industries Corp. ASNT 0.080 0.080 0.9800 0.0850 Abattis Bioceuticals Corp. ATT 0.050 0.050 0.2450 0.0600 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 99.800 99.6000 99.6000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 99.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.500 Ignite International Brands, Ltd. BILZ 1.970 1.970 4.0400 1.2600 Bond Resources Inc. BJB 0.170 0.250 0.2000 0.2000 Berkley Renewables Inc. BKS 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 97.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 97.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.500 BitRush Corp. BRH 0.090 Lineage Grow Company Ltd. BUDD 0.180 0.180 0.2550 0.1550 CAT Strategic Metals Corporation CAT 0.040 0.060 0.1500 0.0350 Empower Clinics Inc CBDT 0.160 0.200 0.4700 0.0650 Green River Gold Corp. CCR 0.045 0.055 0.0700 0.0400 Cerro de Pasco Resources Inc. CDPR 0.320 0.320 0.3700 0.2200 CIM International Group Inc. CIM 0.190 0.300 0.6300 0.1900 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.015 0.0400 0.0050 Canamex Gold Corp. CSQ 0.040 0.040 0.1500 0.0300 Cyntar Ventures Inc CYN 0.080 0.170 0.1500 0.0800 Copper Reef Mining Corp. CZC 0.015 0.020 0.0300 0.0150 Dimension Five Technologies Inc. DFT 0.040 0.050 0.0700 0.0450 DNI Metals Inc. DNI 0.050 0.050 0.1100 0.0400 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 0.080 0.125 0.2750 0.0850 Four Nines Gold Inc. FNAU 0.150 0.250 0.6000 0.1000 GreenBank Capital Inc. GBC 0.300 0.750 1.6000 0.1000 Gencan Capital Inc. GCA 0.160 0.450 0.2500 0.0500 Glorious Creation Limited GCIT 0.035 0.140 0.6500 0.0300 Gravitas Financial Inc. GFI 0.020 0.020 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 0.130 0.3000 0.0250 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 1.100 9.000 10.0000 9.8000 Grand Peak Capital Corp. GPK 0.200 0.500 0.2000 0.0333 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 0.0600 0.0200 ICTV Brands Inc. ITV 0.020 0.100 0.2200 0.0100 James Bay Resources Limited JBR 0.120 0.250 0.2850 0.1100 Jagercor Energy Corp. JEM 0.010 37 Capital Inc. JJJ 0.100 0.125 0.3000 0.0900 Kal Minerals Corp KAL 0.110 0.250 0.2500 0.1200 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 Lanebury Growth Capital Ltd. LLL 0.120 0.165 0.4000 0.1600 LottoGopher Holdings Inc. LOTO 0.045 0.045 0.1050 0.0400 Newlox Gold Ventures Corp. LUX 0.030 0.040 0.0600 0.0250 LiveWell Canada Inc. LVWL 0.950 0.950 0.9200 0.6800 ME Resource Corp. MEC Mountain Lake Minerals Inc. MLK 0.045 0.0500 0.0350 GoverMedia Plus Canada Corp. MPLS 0.010 0.070 0.3700 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 Northern Sphere Mining Corp. NSM 0.010 0.020 0.1000 0.0100 Nass Valley Gateway Ltd. NVG 0.045 0.135 0.3100 0.0950 Nexco Resources Inc. NXU 0.065 0.2800 0.0600 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.020 0.035 0.0800 0.0200 Osoyoos Cannabis Inc. OSO 0.240 0.240 0.3500 0.1900 Petrocapita Income Trust PCE.UN 0.200 0.7000 0.0100 PUDO Inc. PDO 0.700 1.120 2.3500 0.5000 Patriot Gold Corp. PGOL 0.060 0.120 0.0950 0.0950 PrimeWest Mortgage Inv Corporation PRI 0.810 1.000 1.6000 0.4000 Primary Energy Metals Inc. PRIM 0.110 0.115 1.2000 0.0800 Park Lawn Company Limited PRL 6.000 8.750 9.4000 8.0000 Qwick Media Inc. QMI 0.015 0.040 0.1300 0.0100 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 Razore Rock Resources Inc. RZR 0.080 0.350 0.2700 0.0600 Robix Environmental Technologies Inc. RZX 0.010 0.220 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 Silver Phoenix Resources Inc. SP 0.165 0.250 0.2175 0.0290 Spey Resources Corp. SPEY 0.060 0.070 0.1550 0.0400 Squatex Energy and Ressources Inc. SQX 0.015 0.050 0.1600 0.0150 Starrex International Ltd. STX 0.750 1.250 2.0000 0.7500 Navis Resources Corp. SUV 0.6700 0.2300 66 Resources Inc. SXX 0.100 0.190 0.2700 0.0600 Syd Financing Inc. SYDF 0.080 0.250 0.1750 0.0800 Talmora Diamond Inc. TAI 0.035 0.050 0.0600 0.0050 Tower One Wireless Corp. TO 0.075 0.090 0.1950 0.0600 Tocvan Ventures Corp. TOC 0.100 0.105 0.1200 0.1000 12 Exploration Inc. TWLV 0.150 0.270 Urbana Corporation URB 2.350 Urbana Corporation A NV URB.A 2.360 2.9800 2.7700 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 0.135 0.520 Victory Resources Corporation VR 0.150 0.190 0.2000 0.0200 Wayland Group Corp. WAYL 0.740 0.740 2.6400 0.6400 Wayland Group Corp. Wts. WAYL.WT 0.100 0.5000 0.1350 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.170 BIOSENTA Inc. ZRO 0.030 0.7500 0.0100 Zenith Exploration Inc. ZX 0.045 0.1000 0.0350 Trades: 133,968 Total Volume: 359,034,495 Total Value: $373,866,637 Avg Volume per Day: 71,806,899 Avg Value per Day: $74,773,327 Avg Trades per Day*: 52.29 Avg Price per Share: $1.0413 Avg Value per Trade: $2,791 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.