August 12, 2021

Alpha Daily Summary

Volume Value Trades # Symbols Advancers Vol Decliners Vol Unchanged # Advancers # Decliners # Unchanged traded Vol 60,393,622 $812,685,310 109,954 1,618 17,375,210 36,924,962 6,093,450 611 809 198

52-Week New High/Low YTD Volume YTD Value YTD Trades 144 / 47 15,105,860,445 $163,297,981,359 21,802,867

Most Actively Traded TSX Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low XLY Auxly Cannabis Grp J 978,180 $229,911 326 $0.24 $0.25 $0.23 BBD.B Bombardier Cl B SV 680,180 $1,116,235 487 $1.66 $1.67 $1.62 BTE Baytex Energy Corp. 667,572 $1,439,996 373 $2.19 $2.20 $2.11 HND BetaProNatGas Lev Br 648,935 $2,731,202 266 $4.30 $4.32 $4.06 ATH Athabasca Oil Corp J 610,525 $481,751 139 $0.79 $0.82 $0.78 CJ Cardinal Energy J 592,700 $2,048,422 615 $3.49 $3.55 $3.32 NGD New Gold Inc. 582,390 $914,671 720 $1.58 $1.63 $1.50 AH Aleafia Health J 529,500 $194,015 88 $0.37 $0.40 $0.36 WELL WELL Health Tech J 497,340 $3,989,694 1,279 $8.00 $8.16 $7.73 SU Suncor Energy Inc. 469,601 $11,467,480 1,964 $24.42 $24.72 $24.25 CHR Chorus Aviation V&VV 465,642 $1,980,465 1,005 $4.25 $4.37 $4.20 NCU Nevada Copper Corp J 464,488 $75,203 123 $0.16 $0.17 $0.16 SAU St. Augustine Gld J 461,700 $40,468 33 $0.08 $0.10 $0.08 CTS Converge TechSoltn J 425,735 $4,377,585 968 $10.49 $10.90 $9.96 CVE Cenovus Energy Inc. 418,062 $4,368,467 875 $10.55 $10.58 $10.27 CPG Crescent Point Corp. 417,929 $1,882,489 528 $4.51 $4.59 $4.44 TGOD Green Organic Hldg J 413,482 $126,824 118 $0.31 $0.32 $0.31 LABS MediPharm LabsCorp J 400,000 $158,680 91 $0.39 $0.41 $0.39 ENB Enbridge Inc. 394,089 $19,385,541 1,684 $49.04 $49.65 $49.00 ARX ARC Resources Ltd. 373,769 $3,165,640 895 $8.48 $8.65 $8.39 Most Actively Traded TSXV Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low CKK Cordy Ofield 1,402,000 $32,265 11 $0.03 $0.03 $0.02 ENA Enablence Te 935,900 $23,473 23 $0.03 $0.03 $0.02 MLY Amern Cumo M 664,000 $35,500 15 $0.06 $0.06 $0.05 CSTR Cryptostar C 467,500 $84,155 42 $0.18 $0.19 $0.18 CVX Cematrix Cor 424,125 $157,150 73 $0.37 $0.40 $0.36 JOR Jourdan Res 410,000 $17,200 9 $0.05 $0.05 $0.04 NIP Nippon Drago 409,000 $10,225 2 $0.03 $0.03 $0.03 BITF Bitfarms Ltd 400,215 $3,247,933 575 $8.15 $8.41 $7.88 DMGI DMG Blockcha 372,754 $483,470 122 $1.33 $1.34 $1.26 RG Romios Gold 365,000 $12,775 8 $0.04 $0.04 $0.04 WMG Wstn Magnesi 360,975 $238,032 40 $0.65 $0.70 $0.62 HIVE Hive Blockch 310,692 $1,170,552 339 $3.90 $3.90 $3.62 IMIN IMng Techs I 293,500 $53,560 33 $0.18 $0.19 $0.18 NTS Nanotech Sec 282,400 $336,056 39 $1.19 $1.19 $1.19 AGG African Gld 282,000 $34,270 15 $0.13 $0.13 $0.12 ABRA AbraSvr Res 273,975 $119,522 33 $0.44 $0.45 $0.43 PBX Powerband So 256,600 $227,570 57 $0.90 $0.91 $0.87 LI Amern Lithiu 234,150 $406,233 182 $1.87 $1.87 $1.60 NLC Neo Lithium 197,567 $846,485 224 $4.43 $4.45 $4.15 SOLR Solar Allian 184,000 $42,125 30 $0.23 $0.24 $0.23 Top 10 Insider Buys by Volume

Symbol Insider Buys - Volume Insider Sells - Volume Net Buys - Volume 0 0 0

Top 10 Insider Buys by Value

Symbol Insider Buys - Insider Sells - Value Net Buys - Value Value $0 $0 $0

Top 10 Insider Sells by Volume

Symbol Insider Buys - Volume Insider Sells - Volume Net Sells - Volume 0 0 0

Top 10 Insider Sells by Value

Symbol Insider Buys - Value Insider Sells - Value Net Sells - Value $0.00 $0.00 $0.00 Block Trade Statistics

Number of Block Trades: 4 Block Volume: 83,000

Number of Issues Traded: 4 Block Value: $795,846

10 Largest Block Trades by Volume

Symbol Stock Name Price Volume Value XEG iShares S&P/TSX Engy $7.93 31,400 $249,002 FIE iShares CdnFinMo Un $8.15 20,000 $163,000 DLR Horizon US$ Cur A Un $12.61 19,800 $249,678 ZPR BMO Laddered Pr Indx $11.37 11,800 $134,166

10 Largest Block Trades by Value

Symbol Stock Name Price Volume Value DLR Horizon US$ Cur A Un $12.61 19,800 $249,678 XEG iShares S&P/TSX Engy $7.93 31,400 $249,002 FIE iShares CdnFinMo Un $8.15 20,000 $163,000 ZPR BMO Laddered Pr Indx $11.37 11,800 $134,166 Alpha Trade Details by Symbol

TSX Listed Symbols

Symbol Stock Name Volume Value Trades Close Last Sale High Low AAB Aberdeen Int'l. J 0 $0 0 $0.00 $0.22 $0.00 $0.00 AAV Advantage Energy Ltd 93,870 $436,639 232 $4.71 $4.71 $4.73 $4.55 ABCT ABC Tech Holdings 0 $0 0 $0.00 $8.68 $0.00 $0.00 ABST Absolute Software J 126,251 $1,843,806 513 $14.83 $14.83 $15.01 $14.05 ABX Barrick Gold Corp 217,757 $5,449,627 514 $25.07 $25.07 $25.22 $24.89 AC Air Canada Vote & VV 292,061 $7,210,607 1,146 $24.61 $24.61 $25.12 $24.46 ACB Aurora Cannabis J 100,485 $885,247 196 $8.84 $8.84 $8.93 $8.74 ACB.WT.U AuroraCannabsJ40WtUS 0 $0 0 $0.00 $2.50 $0.00 $0.00 ACB.WT.V AuroraCannabsJ36WtUS 0 $0 0 $0.00 $4.25 $0.00 $0.00 ACD Accord Financial 0 $0 0 $0.00 $8.86 $0.00 $0.00 ACO.X ATCO Ltd. Cl I NV 64,209 $2,752,643 345 $42.99 $42.99 $43.11 $42.56 ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $36.95 $0.00 $0.00 ACQ AutoCanada Inc. 46,831 $2,472,856 224 $53.17 $53.17 $56.98 $48.89 ACZ Middlefld AmerCoreUn 0 $0 0 $0.00 $12.70 $0.00 $0.00 AD.UN Alaris Eq Part Tr Un 7,415 $133,513 44 $18.00 $18.00 $18.09 $17.92 ADCO Adcore Inc. J 100 $126 2 $0.00 $1.29 $0.00 $0.00 ADCO.WT Adcore Inc. J Wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 ADN Acadian Timber Corp. 0 $0 0 $0.00 $18.15 $0.00 $0.00 ADW.A Andrew Peller A NV 234 $2,018 5 $0.00 $8.67 $0.00 $0.00 ADW.B Andrew Peller Ltd. B 0 $0 0 $0.00 $11.85 $0.00 $0.00 AEG Aegis Brands Inc. 0 $0 0 $0.00 $0.88 $0.00 $0.00 AEM Agnico Eagle Mines 49,052 $3,544,249 339 $72.54 $72.54 $73.02 $71.82 AEZS AEterna Zentaris Inc 15,500 $13,695 16 $0.89 $0.89 $0.89 $0.87 AFN Ag Growth Int'l Inc. 108,211 $3,060,329 468 $27.78 $27.78 $32.09 $27.12 AGF.B AGF Management B NV 0 $0 0 $0.00 $7.39 $0.00 $0.00 AGI Alamos Gold Inc. J 63,800 $602,405 208 $9.44 $9.44 $9.51 $9.39 AGR.UN Sustain Agri&Wel Div 0 $0 0 $0.00 $9.31 $0.00 $0.00 AH Aleafia Health J 529,500 $194,015 88 $0.37 $0.37 $0.40 $0.36 AH.WT Aleafia Health J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 AH.WT.A Aleafia Hlth J A Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 AH.WT.B Aleafia Hlth J B Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 AHC Apollo Hlthcare Cl B 300 $873 3 $2.91 $2.91 $2.91 $2.91 AHC.WT Apollo Hlthcare Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 AI Atrium Mtg Invest 19 $277 1 $0.00 $14.52 $0.00 $0.00 AIF Altus Group Limited 470 $28,017 6 $59.69 $59.69 $59.69 $59.46 AII Almonty Industries J 1,000 $1,010 1 $1.01 $1.01 $1.01 $1.01 AIM Aimia Inc. 25 $114 1 $0.00 $4.58 $0.00 $0.00 AIM.PR.A Aimia Inc. Ser 1 Pr 0 $0 0 $0.00 $17.71 $0.00 $0.00 AIM.PR.C Aimia Inc. Ser 3 Pr 0 $0 0 $0.00 $21.35 $0.00 $0.00 AJX AgJunction Inc. 0 $0 0 $0.00 $0.47 $0.00 $0.00 AKT.A Akita Drill Cl A NV 0 $0 0 $0.00 $0.82 $0.00 $0.00 AKT.B Akita Drilling Cl B 0 $0 0 $0.00 $9.25 $0.00 $0.00 AKU Akumin Inc. J 0 $0 0 $0.00 $3.63 $0.00 $0.00 ALA AltaGas Ltd. 44,683 $1,164,184 262 $25.98 $25.98 $26.12 $25.93 ALA.PR.A AltaGas Ltd Sr A Pr 0 $0 0 $0.00 $19.35 $0.00 $0.00 ALA.PR.B AltaGas Ltd Sr B Pr 0 $0 0 $0.00 $18.50 $0.00 $0.00 ALA.PR.E AltaGas Ltd Sr E Pr 400 $9,968 1 $24.92 $24.92 $24.92 $24.92 ALA.PR.G AltaGas Ltd Sr G Pr 600 $14,220 1 $23.70 $23.70 $23.70 $23.70 ALA.PR.H AltaGas Ltd Sr H Pr 0 $0 0 $0.00 $15.79 $0.00 $0.00 ALA.PR.K AltaGas Ltd Sr K Pr 0 $0 0 $0.00 $25.35 $0.00 $0.00 ALA.PR.U AltaGas Ltd C Pr USF 0 $0 0 $0.00 $24.35 $0.00 $0.00 ALC Algoma Central Corp 200 $3,382 2 $16.90 $16.90 $16.92 $16.90 ALS Altius Minerals Corp 15,121 $263,537 71 $17.78 $17.78 $17.78 $17.15 ALS.PR.A Altius Minerals Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 ALYA Alithya Group J A SV 12,000 $40,065 12 $3.31 $3.31 $3.35 $3.30 AMM Almaden Minerals 5,500 $2,805 1 $0.51 $0.51 $0.51 $0.51 AND AndlauerHlthcr GrpSV 4,500 $197,183 17 $43.69 $43.69 $44.63 $43.29 ANRG Anaergia Inc. J SV 87 $1,831 1 $0.00 $20.70 $0.00 $0.00 ANX Anaconda Mining J 15,000 $10,500 4 $0.69 $0.69 $0.71 $0.69 AOI Africa Oil Corp. J 26,200 $37,255 12 $1.42 $1.42 $1.43 $1.41 AOT Ascot Resources J 15,200 $17,568 15 $1.16 $1.16 $1.18 $1.13 AP.UN Allied Prop. REIT Un 46,709 $2,043,654 240 $43.74 $43.74 $44.14 $43.61 APLI Appili Therapeutcs J 0 $0 0 $0.00 $0.78 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low APR.UN Automotive Ppty Un 75 $953 1 $0.00 $12.61 $0.00 $0.00 APS Aptose Biosciences 2,000 $6,506 3 $3.30 $3.30 $3.30 $3.20 APY Anglo Pacific Ord 0 $0 0 $0.00 $2.50 $0.00 $0.00 AQA Aquila Resources J 0 $0 0 $0.00 $0.07 $0.00 $0.00 AQN Algonquin Pwr & Util 325,171 $6,331,211 1,221 $19.48 $19.48 $19.89 $19.30 AQN.PR.A Algonquin Pwr A Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 AQN.PR.D Algonquin Pwr D Pr 2,200 $56,777 3 $25.65 $25.65 $25.88 $25.65 AR Argonaut Gold Inc. J 201,940 $547,349 278 $2.74 $2.74 $2.75 $2.66 ARB Accelerate ArbitrgUn 0 $0 0 $0.00 $27.61 $0.00 $0.00 ARE Aecon Group Inc. 27,615 $571,763 134 $20.81 $20.81 $20.88 $20.42 ARG Amerigo Resources J 85 $111 1 $0.00 $1.29 $0.00 $0.00 ARIS Aris Gold Corp J 100 $186 1 $1.86 $1.86 $1.86 $1.86 ARIS.WT Aris Gold Corp J Wt 0 $0 0 $0.00 $1.05 $0.00 $0.00 ARR Altius RenewRoylty J 0 $0 0 $0.00 $8.70 $0.00 $0.00 ARX ARC Resources Ltd. 373,769 $3,165,640 895 $8.48 $8.48 $8.65 $8.39 ASM Avino Silver & Gld J 18,000 $22,210 8 $1.23 $1.23 $1.24 $1.22 ASND Ascendant Res J 12,000 $2,140 4 $0.18 $0.18 $0.18 $0.17 ASND.WT Ascendant Res J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ASP Acerus Pharma Corp J 0 $0 0 $0.00 $0.05 $0.00 $0.00 AT AcuityAds Hldgs J 130,100 $1,481,162 243 $11.28 $11.28 $11.61 $11.20 ATA ATS Automation Tool 53,766 $2,366,938 217 $43.99 $43.99 $44.88 $42.55 ATD.A Alimentation Cl A MV 85 $4,355 1 $0.00 $51.34 $0.00 $0.00 ATD.B Alimentation Cl B SV 90,607 $4,603,967 592 $50.90 $50.90 $51.17 $50.54 ATE Antibe Therapeutic J 59,000 $79,192 79 $1.34 $1.34 $1.43 $1.31 ATH Athabasca Oil Corp J 610,525 $481,751 139 $0.79 $0.79 $0.82 $0.78 ATSX AccelerateCA Benchmk 0 $0 0 $0.00 $18.27 $0.00 $0.00 ATZ Aritzia Inc. SV 39,140 $1,547,573 264 $39.78 $39.78 $40.01 $38.74 AUGB.F 1stTr CboeVestUSEqHg 0 $0 0 $0.00 $37.49 $0.00 $0.00 AUMN Golden Minerals J 0 $0 0 $0.00 $0.58 $0.00 $0.00 AVCN Avicanna Inc. J 0 $0 0 $0.00 $1.09 $0.00 $0.00 AVL Avalon Advncd Mtrl J 17,700 $2,348 4 $0.14 $0.14 $0.14 $0.13 AVNT Avant Brands Inc. J 71,500 $39,875 37 $0.56 $0.56 $0.56 $0.55 AVNT.WT Avant Brands J Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 AVP Avcorp Industries 0 $0 0 $0.00 $0.10 $0.00 $0.00 AW.UN A&W Revenue Rylty Un 2,152 $82,507 11 $38.43 $38.43 $38.45 $38.11 AX.PR.A Artis REIT Ser A Pr 0 $0 0 $0.00 $24.88 $0.00 $0.00 AX.PR.E Artis REIT Ser E Pr 0 $0 0 $0.00 $23.41 $0.00 $0.00 AX.PR.I Artis REIT Ser I Pr 0 $0 0 $0.00 $25.75 $0.00 $0.00 AX.UN Artis REIT Un 22,810 $269,178 78 $11.82 $11.82 $11.84 $11.71 AXU Alexco Resource J 89,866 $201,946 130 $2.22 $2.22 $2.31 $2.14 AYA Aya Gold & Silvr J 63,657 $707,189 186 $11.52 $11.52 $11.55 $10.67 AYM Atalaya Mining Ord J 0 $0 0 $0.00 $5.36 $0.00 $0.00 AYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AYZT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZG Arizona Gold Corp. J 0 $0 0 $0.00 $0.11 $0.00 $0.00 AZZ Azarga Uranium A J 0 $0 0 $0.00 $0.30 $0.00 $0.00 BAM.A Brookfld Asset A LV 244,916 $17,118,975 1,401 $70.81 $70.81 $71.83 $68.32 BAM.PF.A Brookfld Asset Pr 32 300 $7,305 1 $24.35 $24.35 $24.35 $24.35 BAM.PF.B Brookfld Asset Pr 34 1,000 $23,170 3 $23.17 $23.17 $23.17 $23.17 BAM.PF.C Brookfld Asset Pr 36 100 $2,516 1 $25.16 $25.16 $25.16 $25.16 BAM.PF.D Brookfld Asset Pr 37 0 $0 0 $0.00 $25.13 $0.00 $0.00 BAM.PF.E Brookfld Asset Pr 38 0 $0 0 $0.00 $21.25 $0.00 $0.00 BAM.PF.F Brookfld Asset Pr 40 50 $1,205 1 $0.00 $23.97 $0.00 $0.00 BAM.PF.G Brookfld Asset Pr 42 0 $0 0 $0.00 $22.61 $0.00 $0.00 BAM.PF.H Brookfld Asset Pr 44 600 $16,446 1 $27.41 $27.41 $27.41 $27.41 BAM.PF.I Brookfld Asset Pr 46 1,300 $33,176 2 $25.52 $25.52 $25.52 $25.52 BAM.PF.J Brookfld Asset Pr 48 2,200 $56,881 7 $25.83 $25.83 $25.88 $25.81 BAM.PR.B Brookfld Asset Pr 2 190 $2,489 2 $13.10 $13.10 $13.10 $13.10 BAM.PR.C Brookfld Asset Pr 4 0 $0 0 $0.00 $13.21 $0.00 $0.00 BAM.PR.E Brookfld Asset Pr 8 0 $0 0 $0.00 $17.07 $0.00 $0.00 BAM.PR.G Brookfld Asset Pr 9 0 $0 0 $0.00 $17.35 $0.00 $0.00 BAM.PR.K Brookfld Asset Pr 13 0 $0 0 $0.00 $12.88 $0.00 $0.00 BAM.PR.M Brookfld Asset Pr 17 1,200 $30,168 2 $25.15 $25.15 $25.15 $25.13 BAM.PR.N Brookfld Asset Pr 18 0 $0 0 $0.00 $24.99 $0.00 $0.00 BAM.PR.R Brookfld Asset Pr 24 0 $0 0 $0.00 $20.15 $0.00 $0.00 BAM.PR.T Brookfld Asset Pr 26 0 $0 0 $0.00 $20.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BAM.PR.X Brookfld Asset Pr 28 0 $0 0 $0.00 $17.21 $0.00 $0.00 BAM.PR.Z Brookfld Asset Pr 30 600 $14,544 1 $24.24 $24.24 $24.24 $24.24 BAMR Brookfld MgtReinsrLV 618 $45,843 13 $74.50 $74.50 $74.51 $73.96 BASE Evolve GlbMatMin Heg 400 $12,453 3 $31.08 $31.08 $31.20 $31.08 BASE.B EvolveGlbMatMinUnheg 0 $0 0 $0.00 $29.96 $0.00 $0.00 BB BlackBerry Limited 292,300 $3,732,796 702 $12.75 $12.75 $13.08 $12.61 BBD.A Bombardier Cl A MV 15,200 $28,332 34 $1.88 $1.88 $1.88 $1.85 BBD.B Bombardier Cl B SV 680,180 $1,116,235 487 $1.66 $1.66 $1.67 $1.62 BBD.PR.B Bombardier Ser 2 Pr 0 $0 0 $0.00 $11.34 $0.00 $0.00 BBD.PR.C Bombardier 6.25% Pr 0 $0 0 $0.00 $17.30 $0.00 $0.00 BBD.PR.D Bombardier Ser 3 Pr 0 $0 0 $0.00 $13.80 $0.00 $0.00 BBIG HoriznGlbBBIG TechCA 0 $0 0 $0.00 $25.00 $0.00 $0.00 BBIG.U HoriznGlbBBIG TechUS 0 $0 0 $0.00 $19.90 $0.00 $0.00 BBTV BBTV Hldgs Inc J SV 22,900 $155,220 72 $6.62 $6.62 $6.93 $6.62 BBU.UN Brookfield Bus LP Un 1,850 $95,303 9 $51.80 $51.80 $51.80 $51.16 BCE BCE Inc. 131,368 $8,369,131 691 $63.72 $63.72 $63.86 $63.57 BCE.PR.A BCE Inc. Pr Ser AA 600 $11,040 1 $18.40 $18.40 $18.40 $18.40 BCE.PR.B BCE Inc. Pr Ser AB 0 $0 0 $0.00 $18.15 $0.00 $0.00 BCE.PR.C BCE Inc. Pr Ser AC 0 $0 0 $0.00 $19.70 $0.00 $0.00 BCE.PR.D BCE Inc. Pr Ser AD 300 $5,412 2 $18.04 $18.04 $18.04 $18.04 BCE.PR.E BCE Inc. Pr Ser AE 0 $0 0 $0.00 $18.10 $0.00 $0.00 BCE.PR.F BCE Inc. Pr Ser AF 0 $0 0 $0.00 $19.58 $0.00 $0.00 BCE.PR.G BCE Inc. Pr Ser AG 200 $3,760 2 $18.80 $18.80 $18.80 $18.80 BCE.PR.H BCE Inc. Pr Ser AH 0 $0 0 $0.00 $18.03 $0.00 $0.00 BCE.PR.I BCE Inc. Pr Ser AI 0 $0 0 $0.00 $18.94 $0.00 $0.00 BCE.PR.J BCE Inc. Pr Ser AJ 0 $0 0 $0.00 $18.06 $0.00 $0.00 BCE.PR.K BCE Inc. Pr Ser AK 0 $0 0 $0.00 $17.30 $0.00 $0.00 BCE.PR.L BCE Inc. Pr Ser AL 0 $0 0 $0.00 $16.70 $0.00 $0.00 BCE.PR.M BCE Inc. Pr Ser AM 0 $0 0 $0.00 $18.60 $0.00 $0.00 BCE.PR.N BCE Inc. Pr Ser AN 0 $0 0 $0.00 $17.56 $0.00 $0.00 BCE.PR.O BCE Inc. Pr Ser AO 0 $0 0 $0.00 $24.75 $0.00 $0.00 BCE.PR.Q BCE Inc. Pr Ser AQ 0 $0 0 $0.00 $24.02 $0.00 $0.00 BCE.PR.R BCE Inc. Pr Ser R 300 $5,487 1 $18.29 $18.29 $18.29 $18.29 BCE.PR.S BCE Inc. Pr Ser S 0 $0 0 $0.00 $18.19 $0.00 $0.00 BCE.PR.T BCE Inc. Pr Ser T 0 $0 0 $0.00 $18.22 $0.00 $0.00 BCE.PR.Y BCE Inc. Pr Series Y 0 $0 0 $0.00 $18.13 $0.00 $0.00 BCE.PR.Z BCE Inc. Pr Series Z 0 $0 0 $0.00 $18.48 $0.00 $0.00 BDEQ Black DiamndGlbEq Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 BDGI Badger Infras Solutn 14,569 $485,644 74 $33.57 $33.57 $33.62 $33.01 BDI Black Diamond Group 0 $0 0 $0.00 $3.84 $0.00 $0.00 BDIV BromptonGlblDivGroCA 0 $0 0 $0.00 $17.34 $0.00 $0.00 BDOP BlackDiamnDstressOpp 0 $0 0 $0.00 $20.00 $0.00 $0.00 BDT Bird Construction 6,100 $56,710 21 $9.42 $9.42 $9.44 $9.14 BEI.UN Boardwalk REIT Un 35,719 $1,687,306 195 $47.33 $47.33 $47.57 $46.71 BEK.B Becker Milk Cl B NV 0 $0 0 $0.00 $13.63 $0.00 $0.00 BEP.PR.E Brookfield Renew Pr5 0 $0 0 $0.00 $25.10 $0.00 $0.00 BEP.PR.G Brookfield Renew Pr7 0 $0 0 $0.00 $26.99 $0.00 $0.00 BEP.PR.K Brookfield RenewPr11 0 $0 0 $0.00 $25.51 $0.00 $0.00 BEP.PR.M Brookfield RenewPr13 0 $0 0 $0.00 $25.78 $0.00 $0.00 BEP.PR.O Brookfield RenewPr15 0 $0 0 $0.00 $26.70 $0.00 $0.00 BEP.UN Brookfld Renew LP Un 36,661 $1,772,994 201 $48.42 $48.42 $48.63 $48.01 BEPC Brookfld RenewA ExSV 14,065 $743,052 77 $52.81 $52.81 $53.27 $52.37 BESG InvescoESG CA CorBnd 100 $1,945 1 $19.45 $19.45 $19.45 $19.45 BFIN BromptonNA FinDivCAD 0 $0 0 $0.00 $24.73 $0.00 $0.00 BFIN.U BromptonNA FinDiv US 0 $0 0 $0.00 $24.89 $0.00 $0.00 BGC BristolGate CdnEtyUn 0 $0 0 $0.00 $26.24 $0.00 $0.00 BGI.UN Brkfld GlbInfras Sec 50 $365 1 $0.00 $7.34 $0.00 $0.00 BGU Bristol GateUS Eq Un 0 $0 0 $0.00 $34.15 $0.00 $0.00 BGU.U Bristol GateUSEq USD 0 $0 0 $0.00 $22.02 $0.00 $0.00 BHC Bausch Health Co 3,576 $121,062 23 $34.00 $34.00 $34.09 $33.23 BIK.PR.A BIP Invest Ser 1 Pr 0 $0 0 $0.00 $26.62 $0.00 $0.00 BIP.PR.A Brookfield InfrasPr1 0 $0 0 $0.00 $24.50 $0.00 $0.00 BIP.PR.B Brookfield InfrasPr3 0 $0 0 $0.00 $27.13 $0.00 $0.00 BIP.PR.C Brookfield InfrasPr5 300 $7,596 2 $25.32 $25.32 $25.32 $25.32 BIP.PR.D Brookfield InfrasPr7 600 $15,186 1 $25.31 $25.31 $25.31 $25.31 BIP.PR.E Brookfield InfrasPr9 0 $0 0 $0.00 $25.49 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BIP.PR.F Brookfield InfraPr11 0 $0 0 $0.00 $25.60 $0.00 $0.00 BIP.UN Brookfield Infras Un 35,062 $2,437,029 165 $69.89 $69.89 $69.95 $68.98 BIPC Brookfld Infras A SV 14,533 $1,173,486 94 $80.56 $80.56 $81.25 $80.26 BIR Birchcliff Energy 222,496 $1,075,499 577 $4.82 $4.82 $4.94 $4.77 BIR.PR.A Birchcliff Engy Pr A 0 $0 0 $0.00 $25.99 $0.00 $0.00 BIR.PR.C Birchcliff Engy Pr C 0 $0 0 $0.00 $25.33 $0.00 $0.00 BITC Ninepoint Bitcoin Un 1,165 $19,460 7 $16.71 $16.71 $16.78 $16.61 BITC.U Ninepoint Bitcoin US 0 $0 0 $0.00 $13.92 $0.00 $0.00 BITI BetaPro InversBitcn 6,580 $107,678 17 $16.34 $16.34 $16.49 $16.27 BITI.U BetaPro InvrsBitcnUS 0 $0 0 $0.00 $12.51 $0.00 $0.00 BK Cdn Banc Corp Cl 'A' 34 $428 1 $0.00 $12.10 $0.00 $0.00 BK.PR.A Cdn Banc Corp. Pr 0 $0 0 $0.00 $10.70 $0.00 $0.00 BKI Black Iron Inc. J 6,500 $2,530 2 $0.38 $0.38 $0.40 $0.38 BKL.C Invesco SeniorLoanCA 0 $0 0 $0.00 $18.63 $0.00 $0.00 BKL.F Invesco SnrLoanCAheg 0 $0 0 $0.00 $17.37 $0.00 $0.00 BKL.U Invesco SeniorLoanUS 0 $0 0 $0.00 $14.15 $0.00 $0.00 BL.UN Glbl Innovation Div 0 $0 0 $0.00 $12.95 $0.00 $0.00 BLB.UN Bloom Select Incm Un 0 $0 0 $0.00 $9.52 $0.00 $0.00 BLCK 1st TrIdx InnovTrans 0 $0 0 $0.00 $27.40 $0.00 $0.00 BLDP Ballard Power Sys 102,749 $2,017,462 378 $19.71 $19.71 $19.97 $19.35 BLN Blackline Safety J 0 $0 0 $0.00 $8.08 $0.00 $0.00 BLOV BromptonNA LwVolDvCA 0 $0 0 $0.00 $22.72 $0.00 $0.00 BLU BELLUS Health Inc. 16,200 $66,857 19 $4.26 $4.26 $4.27 $3.99 BLX Boralex Inc. Cl A 46,150 $1,656,031 273 $36.04 $36.04 $36.27 $35.15 BMO Bank of Montreal 78,238 $10,086,903 586 $129.11 $129.11 $129.31 $128.33 BMO.PR.A Bk of Mon Pr Ser 26 0 $0 0 $0.00 $24.97 $0.00 $0.00 BMO.PR.B Bk of Mon Pr Ser 38 0 $0 0 $0.00 $25.33 $0.00 $0.00 BMO.PR.C Bk of Mon Pr Ser 40 0 $0 0 $0.00 $25.57 $0.00 $0.00 BMO.PR.D Bk of Mon Pr Ser 42 0 $0 0 $0.00 $25.39 $0.00 $0.00 BMO.PR.E Bk of Mon Pr Ser 44 1,300 $32,900 3 $25.45 $25.45 $25.45 $25.26 BMO.PR.F Bk of Mon Pr Ser 46 600 $16,068 1 $26.78 $26.78 $26.78 $26.78 BMO.PR.Q Bk of Mon Pr Ser 25 0 $0 0 $0.00 $25.00 $0.00 $0.00 BMO.PR.S Bk of Mon Pr Ser 27 0 $0 0 $0.00 $23.87 $0.00 $0.00 BMO.PR.T Bk of Mon Pr Ser 29 0 $0 0 $0.00 $23.50 $0.00 $0.00 BMO.PR.W Bk of Mon Pr Ser 31 900 $21,294 2 $23.75 $23.75 $23.75 $23.48 BMO.PR.Y Bk of Mon Pr Ser 33 0 $0 0 $0.00 $24.35 $0.00 $0.00 BNC Purpose Cdn Fin Incm 0 $0 0 $0.00 $26.57 $0.00 $0.00 BND Purpose Gbl Bnd Fund 2,400 $46,519 2 $19.38 $19.38 $19.39 $19.38 BNE Bonterra Energy Corp 10,400 $54,160 15 $5.01 $5.01 $5.44 $5.01 BNG Bengal Energy Ltd. J 0 $0 0 $0.00 $0.10 $0.00 $0.00 BNK Big BancSplt Corp A 0 $0 0 $0.00 $11.70 $0.00 $0.00 BNK.PR.A Big BancSplt Corp Pr 0 $0 0 $0.00 $10.76 $0.00 $0.00 BNS Bank of Nova Scotia 100,772 $8,156,418 626 $81.10 $81.10 $81.27 $80.62 BNS.PR.H Bank of N S Sr 38 Pr 0 $0 0 $0.00 $25.37 $0.00 $0.00 BNS.PR.I Bank of N S Sr 40 Pr 0 $0 0 $0.00 $25.21 $0.00 $0.00 BOS Airboss of America J 135,112 $5,077,529 496 $37.89 $37.89 $41.22 $36.09 BPF.UN Boston Pizza Fnd Un 80 $1,142 1 $0.00 $14.42 $0.00 $0.00 BPO.PR.A Brookfld Office PrAA 0 $0 0 $0.00 $19.89 $0.00 $0.00 BPO.PR.C Brookfld Office PrCC 1,400 $36,976 3 $26.45 $26.45 $26.45 $26.36 BPO.PR.E Brookfld Office PrEE 0 $0 0 $0.00 $24.01 $0.00 $0.00 BPO.PR.G Brookfld Office PrGG 0 $0 0 $0.00 $22.30 $0.00 $0.00 BPO.PR.I Brookfld Office PrII 600 $13,326 1 $22.21 $22.21 $22.21 $22.21 BPO.PR.N Brookfld Office Pr N 1,200 $22,014 2 $18.35 $18.35 $18.35 $18.34 BPO.PR.P Brookfld Office Pr P 2,000 $36,774 3 $18.42 $18.42 $18.42 $18.31 BPO.PR.R Brookfld Office Pr R 69 $1,380 1 $0.00 $20.03 $0.00 $0.00 BPO.PR.S Brookfld Office Pr S 0 $0 0 $0.00 $20.30 $0.00 $0.00 BPO.PR.T Brookfld Office Pr T 300 $6,423 2 $21.41 $21.41 $21.41 $21.41 BPO.PR.W Brookfld Office Pr W 0 $0 0 $0.00 $10.10 $0.00 $0.00 BPO.PR.X Brookfld Office Pr V 0 $0 0 $0.00 $10.65 $0.00 $0.00 BPO.PR.Y Brookfld Office Pr Y 0 $0 0 $0.00 $11.50 $0.00 $0.00 BPRF Brompton CrumInvPrCA 0 $0 0 $0.00 $27.13 $0.00 $0.00 BPRF.U Brompton CrumInvPrUS 200 $5,416 1 $27.08 $27.08 $27.08 $27.08 BPS.PR.A Brookfld Ppty Pr 2 0 $0 0 $0.00 $25.10 $0.00 $0.00 BPS.PR.B Brookfld Ppty Pr 3 0 $0 0 $0.00 $24.74 $0.00 $0.00 BPS.PR.C Brookfld Ppty Pr 4 0 $0 0 $0.00 $25.02 $0.00 $0.00 BPS.PR.U Brookfld Pty Pr 1 US 0 $0 0 $0.00 $25.39 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BPYP.PR.A Brookfld PptyPref Un 432 $13,336 11 $30.90 $30.90 $30.90 $30.89 BR Big Rock Brewery Inc 0 $0 0 $0.00 $6.45 $0.00 $0.00 BRAG Bragg Gaming Grp Inc 39,030 $436,844 106 $11.21 $11.21 $11.41 $11.01 BRE Bridgemarq Rl Est RV 0 $0 0 $0.00 $16.86 $0.00 $0.00 BREA BromptonGlbRl AsstDv 0 $0 0 $0.00 $23.44 $0.00 $0.00 BRF.PR.A Brookfld Renew Pr 1 600 $12,096 1 $20.16 $20.16 $20.16 $20.16 BRF.PR.B Brookfld Renew Pr 2 0 $0 0 $0.00 $18.68 $0.00 $0.00 BRF.PR.C Brookfld Renew Pr 3 0 $0 0 $0.00 $22.53 $0.00 $0.00 BRF.PR.E Brookfld Renew Pr 5 0 $0 0 $0.00 $25.01 $0.00 $0.00 BRF.PR.F Brookfld Renew Pr 6 0 $0 0 $0.00 $24.90 $0.00 $0.00 BRMI Boat RockrMedia J SV 0 $0 0 $0.00 $7.01 $0.00 $0.00 BRY Bri-Chem Corp. 0 $0 0 $0.00 $0.18 $0.00 $0.00 BSKT Manulife SmrtCoreBnd 0 $0 0 $0.00 $9.92 $0.00 $0.00 BSO.UN Brookfld Selct Oppor 20 $122 1 $0.00 $6.17 $0.00 $0.00 BSX Belo Sun Mining J 21,500 $12,450 8 $0.59 $0.59 $0.60 $0.56 BTB.UN BTB REIT Un 31,200 $128,297 39 $4.11 $4.11 $4.13 $4.10 BTCC Purpose BitcnCA CrHg 59,090 $542,409 86 $9.19 $9.19 $9.25 $9.07 BTCC.B Purpose BitcnCA NCHg 101,063 $835,598 139 $8.27 $8.27 $8.33 $8.16 BTCC.U Purpose BitcnUS NCHg 31,030 $259,373 40 $8.39 $8.39 $8.44 $8.28 BTCQ 3iQ CoinShr Bitcn CA 5,100 $47,537 7 $9.33 $9.33 $9.35 $9.31 BTCQ.U 3iQ CoinShr Bitcn US 0 $0 0 $0.00 $7.68 $0.00 $0.00 BTCX.B CI GalBitcnCA ETF UH 23,139 $194,418 63 $8.43 $8.43 $8.49 $8.34 BTCX.U CI GalBitcnETF UH US 17,751 $151,111 36 $8.52 $8.52 $8.55 $8.46 BTE Baytex Energy Corp. 667,572 $1,439,996 373 $2.19 $2.19 $2.20 $2.11 BTO B2Gold Corp. 176,587 $847,074 380 $4.79 $4.79 $4.83 $4.77 BU Burcon NutraSci J 29,100 $90,291 46 $3.10 $3.10 $3.17 $3.07 BUA.UN Bloom US Incm&Gro Un 0 $0 0 $0.00 $6.80 $0.00 $0.00 BUI Buhler Industries 0 $0 0 $0.00 $3.30 $0.00 $0.00 BXF CI 1-5YrLddrGvtBndUn 0 $0 0 $0.00 $10.49 $0.00 $0.00 BYD Boyd Group Services 4,387 $1,059,674 40 $241.00 $241.00 $242.39 $239.18 BYL Baylin Tech Inc. J 63,300 $55,684 28 $0.88 $0.88 $0.94 $0.86 CACB CIBC ActvInvCorpBond 0 $0 0 $0.00 $21.82 $0.00 $0.00 CAE CAE Inc. 175,418 $6,429,956 775 $36.50 $36.50 $38.53 $36.17 CAFR CIBC ActvInvFltgBond 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAGG CI YldEnhc CA Bnd NH 400 $20,304 1 $50.76 $50.76 $50.76 $50.76 CAGS CI YldEnhCA ST BndNH 0 $0 0 $0.00 $49.27 $0.00 $0.00 CALL Evolve USBkEnhanc Hg 0 $0 0 $0.00 $19.16 $0.00 $0.00 CALL.B Evolve USBkEnhYldUhg 0 $0 0 $0.00 $20.62 $0.00 $0.00 CALL.U Evolve USBkEnhnUhgUS 0 $0 0 $0.00 $21.51 $0.00 $0.00 CAR.UN Cdn Apartment Tr Un 30,985 $1,910,886 219 $61.98 $61.98 $61.98 $61.29 CARE Dialogue Hlth Tech J 790 $7,886 7 $9.93 $9.93 $10.03 $9.93 CARS Evolve AutoInnov Heg 0 $0 0 $0.00 $53.77 $0.00 $0.00 CARS.B Evolve AutoInnovUnHg 0 $0 0 $0.00 $24.85 $0.00 $0.00 CARS.U Evolve AutomobUnhgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAS Cascades Inc. 56,380 $825,874 193 $14.65 $14.65 $14.73 $14.57 CBD.U HempFusion Well J US 7,500 $1,875 2 $0.25 $0.25 $0.25 $0.25 CBD.WT.U HempFusion J 19US Wt 0 $0 0 $0.00 $0.09 $0.00 $0.00 CBD.WT.V HempFusionJ US IPOWt 0 $0 0 $0.00 $0.37 $0.00 $0.00 CBH iShre 1-10CorpBnd Un 1,800 $34,223 4 $19.02 $19.02 $19.02 $19.01 CBND Manulife SmrtCorp Un 0 $0 0 $0.00 $9.80 $0.00 $0.00 CBO iShre 1-5 CorpBnd Un 9,630 $180,789 21 $18.77 $18.77 $18.78 $18.77 CCA Cogeco Commun Inc SV 2,518 $293,416 26 $116.43 $116.43 $117.31 $116.06 CCBI CIBC Cdn Bond ETF Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCEI CIBC Cdn Equity Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCL.A CCL Industries Cl A 0 $0 0 $0.00 $70.70 $0.00 $0.00 CCL.B CCL Industries Cl B 31,955 $2,310,618 187 $72.13 $72.13 $72.91 $71.96 CCM Canagold Res Ltd. J 0 $0 0 $0.00 $0.50 $0.00 $0.00 CCNS CIBC ConservFixdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCO Cameco Corporation 55,674 $1,200,904 206 $21.53 $21.53 $21.85 $21.38 CCOR CI DbleLnFixUS$HegC$ 0 $0 0 $0.00 $20.16 $0.00 $0.00 CCOR.B CI DbleLnFixUS$UnhC$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCOR.U CI DbleLnFixUS$UnUSF 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCRE CIBC CoreFixdIncm Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCS.PR.C Co-operators Sr C Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 CDAY Ceridian HCM Hldg J 7,300 $971,705 47 $134.11 $134.11 $134.54 $130.90 CDIV Manulife SmartDiv Un 0 $0 0 $0.00 $12.94 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CDLB CI DbleLnTotUS$BndC$ 0 $0 0 $0.00 $20.29 $0.00 $0.00 CDLB.B CI DbleLnUS$BondC$Uh 0 $0 0 $0.00 $18.18 $0.00 $0.00 CDLB.U CI DbleLnTotUS$BndUS 0 $0 0 $0.00 $20.12 $0.00 $0.00 CDZ iShr CdnDivAristo Un 20,040 $642,199 46 $32.09 $32.09 $32.09 $31.98 CEE Centamin plc. Ord 0 $0 0 $0.00 $1.69 $0.00 $0.00 CEF Sprott PhyGld&Sil Tr 31,105 $676,493 32 $21.65 $21.65 $21.94 $21.65 CEF.U Sprott PhyGld&Sil US 0 $0 0 $0.00 $18.66 $0.00 $0.00 CERV Cervus Equipment 3,200 $47,902 5 $14.96 $14.96 $14.98 $14.95 CET Cathedral Engy Serv 0 $0 0 $0.00 $0.49 $0.00 $0.00 CEU CES Energy Solutn 29,450 $45,495 55 $1.55 $1.55 $1.56 $1.53 CEW iShares EqWeight Un 5,568 $90,026 16 $16.22 $16.22 $16.23 $16.15 CF Canaccord Genuity 83,200 $1,153,763 334 $13.84 $13.84 $14.25 $13.66 CF.PR.A Canaccord Gen A Pr 0 $0 0 $0.00 $18.50 $0.00 $0.00 CF.PR.C Canaccord Gen C Pr 0 $0 0 $0.00 $23.47 $0.00 $0.00 CFF Conifex Timber Inc. 4,900 $8,964 4 $1.83 $1.83 $1.85 $1.82 CFLX CIBC FlexYldCA-Hg Un 0 $0 0 $0.00 $19.80 $0.00 $0.00 CFP Canfor Corporation 74,709 $1,891,097 455 $25.45 $25.45 $25.50 $24.91 CFW Calfrac Well Serv 0 $0 0 $0.00 $3.30 $0.00 $0.00 CFW.WT Calfrac Well Serv Wt 23 $36 1 $0.00 $1.72 $0.00 $0.00 CFX Canfor Pulp Products 12,500 $81,650 21 $6.56 $6.56 $6.64 $6.50 CG Centerra Gold Inc. 117,497 $1,078,266 562 $9.17 $9.17 $9.57 $9.05 CGAA CI GlbAsstAlloc C$Sr 0 $0 0 $0.00 $24.14 $0.00 $0.00 CGG China Gld Intl Res J 100 $315 1 $3.15 $3.15 $3.15 $3.15 CGI Canadian General Inv 0 $0 0 $0.00 $38.85 $0.00 $0.00 CGI.PR.D Cdn General 3.75% Pr 0 $0 0 $0.00 $25.99 $0.00 $0.00 CGL iShare GldBulHdgd Un 15,018 $216,008 36 $14.41 $14.41 $14.43 $14.34 CGL.C iShare GldBul Nn-Hdg 6,900 $129,871 8 $18.86 $18.86 $18.86 $18.77 CGLO CIBC Glbl Growth Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CGO Cogeco Inc. SV 930 $84,253 6 $90.72 $90.72 $90.72 $90.44 CGR iShares GlblRlEst Un 3 $98 3 $0.00 $32.71 $0.00 $0.00 CGRA CI GlbRlAsetPrivPlC$ 0 $0 0 $0.00 $22.64 $0.00 $0.00 CGRE CI Glb REIT PrivPlC$ 0 $0 0 $0.00 $25.07 $0.00 $0.00 CGX Cineplex Inc. 165,231 $2,112,835 373 $13.09 $13.09 $13.25 $12.20 CGXF CI Gold+GiantsCovrUn 41,321 $468,029 54 $11.39 $11.39 $11.47 $11.27 CGY Calian Group Ltd. 320 $20,612 4 $64.88 $64.88 $64.88 $64.05 CHB iShr US HiYldIncm Un 1,097 $19,902 8 $18.14 $18.14 $18.14 $18.14 CHE.UN Chemtrade Logistc Un 242,579 $1,579,164 470 $6.47 $6.47 $6.65 $6.29 CHNA.B CI ICBCCS SPChi500NH 0 $0 0 $0.00 $25.38 $0.00 $0.00 CHP.UN Choice Ppty REIT Un 44,870 $670,652 103 $14.95 $14.95 $15.00 $14.89 CHPS HoriznGlbSemiconduct 0 $0 0 $0.00 $25.00 $0.00 $0.00 CHPS.U HoriznGlbSemicondctU 0 $0 0 $0.00 $20.23 $0.00 $0.00 CHR Chorus Aviation V&VV 465,642 $1,980,465 1,005 $4.25 $4.25 $4.37 $4.20 CHR.WT Chorus Aviation Wt 0 $0 0 $0.00 $0.35 $0.00 $0.00 CHW Chesswood Group Ltd. 3,600 $41,711 9 $11.51 $11.51 $11.62 $11.51 CIA Champion Iron Ord J 56,050 $319,611 217 $5.69 $5.69 $5.84 $5.62 CIBR 1st Tr NasdqCybrsec 0 $0 0 $0.00 $35.23 $0.00 $0.00 CIC CI CdnBks IncmCl ETF 2,700 $34,421 4 $12.77 $12.77 $12.77 $12.71 CIEI CIBC Int'l Eq Idx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIF iShares GlbInfras Un 1,800 $55,483 9 $30.84 $30.84 $30.85 $30.79 CIGI Colliers Intl Grp SV 7,040 $1,184,863 59 $168.44 $168.44 $169.20 $167.57 CINC CI DbleLnUS$IncmC$Hg 0 $0 0 $0.00 $21.26 $0.00 $0.00 CINC.B CI DbleLnUS$IncmC$Uh 0 $0 0 $0.00 $18.53 $0.00 $0.00 CINC.U CI DbleLnUS$Incm USF 0 $0 0 $0.00 $20.00 $0.00 $0.00 CINF CI GlbInfrasPrivPl$C 0 $0 0 $0.00 $22.51 $0.00 $0.00 CINT CIBC Int'l Equity Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIQ.UN Cdn High Incm Eq Un 0 $0 0 $0.00 $7.98 $0.00 $0.00 CIU.PR.A CU Inc. Pr Ser 1 0 $0 0 $0.00 $24.72 $0.00 $0.00 CIU.PR.C CU Inc. Pr Ser 4 0 $0 0 $0.00 $15.45 $0.00 $0.00 CIX CI Financial Corp. 50,947 $1,275,060 300 $25.00 $25.00 $25.13 $24.86 CJ Cardinal Energy J 592,700 $2,048,422 615 $3.49 $3.49 $3.55 $3.32 CJR.B Corus Entertnmnt B 73,293 $433,999 158 $5.97 $5.97 $6.01 $5.89 CJT Cargojet Inc. Com&VV 6,572 $1,231,196 51 $187.34 $187.34 $188.60 $185.95 CKI Clarke Inc. 0 $0 0 $0.00 $8.51 $0.00 $0.00 CLF iShre 1-5 GovtBnd Un 11,167 $200,228 25 $17.94 $17.94 $17.94 $17.92 CLG iShre 1-10GovtBnd Un 5,500 $102,030 5 $18.56 $18.56 $18.56 $18.55 CLIQ Alcanna Inc. 2,800 $18,200 28 $6.50 $6.50 $6.50 $6.50 Symbol Stock Name Volume Value Trades Close Last Sale High Low CLML CI GlbClimate Ldr C$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CLML.U CI GlbClimateLdrHgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 CLMT PurposeGlb ClimateOp 0 $0 0 $0.00 $20.39 $0.00 $0.00 CLP.UN Int'l CleanPwr DivUn 0 $0 0 $0.00 $9.40 $0.00 $0.00 CLS Celestica Inc SV 28,800 $315,684 126 $10.98 $10.98 $11.02 $10.86 CM Cdn Imperial Bank 62,695 $9,294,792 443 $148.47 $148.47 $148.68 $147.70 CM.PR.O Cdn Imp Bk Ser 39 Pr 0 $0 0 $0.00 $23.38 $0.00 $0.00 CM.PR.P Cdn Imp Bk Ser 41 Pr 0 $0 0 $0.00 $23.87 $0.00 $0.00 CM.PR.Q Cdn Imp Bk Ser 43 Pr 0 $0 0 $0.00 $24.15 $0.00 $0.00 CM.PR.R Cdn Imp Bk Ser 45 Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 CM.PR.S Cdn Imp Bk Ser 47 Pr 1,200 $29,892 1 $24.91 $24.91 $24.91 $24.91 CM.PR.T Cdn Imp Bk Ser 49 Pr 1,400 $36,676 3 $26.25 $26.25 $26.25 $26.15 CM.PR.Y Cdn Imp Bk Ser 51 Pr 500 $13,085 2 $26.17 $26.17 $26.17 $26.17 CMAG CI MunroAltGlbGrowC$ 2,800 $80,199 9 $28.70 $28.70 $28.73 $28.54 CMAG.U CI MunroAlGlbGroUSHg 0 $0 0 $0.00 $20.66 $0.00 $0.00 CMAR CI Marret RetBondC$ 2,900 $59,957 6 $20.67 $20.67 $20.69 $20.67 CMAR.U CI MarretAltRetBndUS 200 $4,160 1 $20.80 $20.80 $20.80 $20.80 CMCE CIBC Multifac Cdn Eq 0 $0 0 $0.00 $21.96 $0.00 $0.00 CMEY CI MarretAltEnhYldC$ 0 $0 0 $0.00 $20.86 $0.00 $0.00 CMEY.U CI MarretEnhanYld U$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CMG Computer Modelling J 1,100 $4,424 9 $3.97 $3.97 $4.06 $3.97 CMGG CI Munro GrowthEq C$ 0 $0 0 $0.00 $19.35 $0.00 $0.00 CMGG.U CI MunroGrwthEqUS Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 CMMC Copper Mountain J 44,850 $156,571 68 $3.52 $3.52 $3.57 $3.46 CMR iShares MoneyMkt Un 1,434 $71,714 3 $50.01 $50.01 $50.01 $50.01 CMUE CIBC Multfactr US Eq 0 $0 0 $0.00 $26.55 $0.00 $0.00 CMUE.F CIBC MltifactrUS HEG 0 $0 0 $0.00 $27.85 $0.00 $0.00 CNAO CI Alt NA OpporC$ Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CNAO.U CI Alt NA Oppor HgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 CNE Canacol Energy J 42,000 $129,575 145 $3.06 $3.06 $3.10 $3.05 CNQ Canadian Natural Res 141,308 $5,890,448 642 $41.63 $41.63 $42.20 $41.37 CNR Cdn Nat'l Railway 96,200 $13,057,713 680 $135.50 $135.50 $136.76 $135.27 CNT Century Glbl Cmdty J 0 $0 0 $0.00 $0.18 $0.00 $0.00 CNU CNOOC Limited ADRs 0 $0 0 $0.00 $116.68 $0.00 $0.00 COG Condor Gold plc J 0 $0 0 $0.00 $0.64 $0.00 $0.00 COMM BMO Global Commun Un 100 $3,099 1 $30.99 $30.99 $30.99 $30.99 COW iShares GlblAgri Un 1,221 $71,288 8 $58.55 $58.55 $58.71 $58.13 CP Cdn Pacific Railway 107,261 $9,745,657 711 $90.96 $90.96 $91.73 $90.50 CPD iShares CdnPref Un 21,097 $289,764 39 $13.74 $13.74 $13.75 $13.72 CPG Crescent Point Corp. 417,929 $1,882,489 528 $4.51 $4.51 $4.59 $4.44 CPH Cipher Pharma J 0 $0 0 $0.00 $1.62 $0.00 $0.00 CPI Condor Petroleum J 0 $0 0 $0.00 $0.34 $0.00 $0.00 CPLS CIBC Core+Fixed Incm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CPX Capital Power Corp. 36,410 $1,530,441 160 $42.17 $42.17 $42.19 $41.64 CPX.PR.A Capital Pwr Ser 1 Pr 0 $0 0 $0.00 $15.20 $0.00 $0.00 CPX.PR.C Capital Pwr Ser 3 Pr 1,500 $37,485 1 $24.99 $24.99 $24.99 $24.99 CPX.PR.E Capital Pwr Ser 5 Pr 1,400 $32,946 3 $23.59 $23.59 $23.59 $23.51 CPX.PR.G Capital Pwr Ser 7 Pr 0 $0 0 $0.00 $25.79 $0.00 $0.00 CPX.PR.I Capital Pwr Ser 9 Pr 0 $0 0 $0.00 $25.60 $0.00 $0.00 CPX.PR.K Capital Pwr Sr 11 Pr 0 $0 0 $0.00 $26.46 $0.00 $0.00 CR Crew Energy Inc. 38,500 $70,423 25 $1.86 $1.86 $1.86 $1.80 CRDL Cardiol Therapeutc A 15,900 $49,820 36 $3.28 $3.28 $3.30 $2.99 CRDL.WT.A Cardiol Therapeu Wt 0 $0 0 $0.00 $0.90 $0.00 $0.00 CRED CI AltInvest CredtC$ 0 $0 0 $0.00 $20.30 $0.00 $0.00 CRED.U CI AltInvest CredtUS 0 $0 0 $0.00 $18.90 $0.00 $0.00 CRON Cronos Group Inc. J 36,203 $303,009 134 $8.32 $8.32 $8.65 $8.24 CRP Ceres Global Ag Corp 0 $0 0 $0.00 $3.85 $0.00 $0.00 CRR.UN Crombie Real Est Un 10,105 $184,159 58 $18.25 $18.25 $18.26 $18.20 CRRX CareRx Corp. J 0 $0 0 $0.00 $6.45 $0.00 $0.00 CRT.UN CT Rl Est Invest Un 20,510 $356,999 157 $17.45 $17.45 $17.46 $17.32 CRWN Crown Cap Partners J 0 $0 0 $0.00 $5.88 $0.00 $0.00 CS Capstone Mining J 137,601 $752,319 280 $5.50 $5.50 $5.56 $5.39 CSAV CI HiInterestSvgs Un 4,300 $215,047 10 $50.01 $50.01 $50.02 $50.01 CSD iShr ShDuratn HighUn 5 $86 1 $0.00 $17.18 $0.00 $0.00 CSE.PR.A Capstone Infr Pr A 0 $0 0 $0.00 $16.20 $0.00 $0.00 CSH.UN Chartwell Retire Un 44,012 $573,373 171 $13.06 $13.06 $13.07 $12.99 Symbol Stock Name Volume Value Trades Close Last Sale High Low CSM ClearStream Energy 0 $0 0 $0.00 $0.07 $0.00 $0.00 CSU Constellation Softwr 5,751 $11,803,805 53 $2,047.99 $2047.99 $2062.11 $2034.18 CSW.A Corby Spirit&Wine A 0 $0 0 $0.00 $18.44 $0.00 $0.00 CSW.B Corby Spirit&Wn B NV 0 $0 0 $0.00 $17.70 $0.00 $0.00 CSY CI CoreCdnEq IncmETF 0 $0 0 $0.00 $23.60 $0.00 $0.00 CTC Canadian Tire Corp 50 $13,300 1 $0.00 $211.45 $0.00 $0.00 CTC.A Canadian Tire A NV 22,408 $4,508,819 174 $201.91 $201.91 $205.00 $198.47 CTF.UN Citadel Incm Fund Un 0 $0 0 $0.00 $3.24 $0.00 $0.00 CTS Converge TechSoltn J 425,735 $4,377,585 968 $10.49 $10.49 $10.90 $9.96 CTX Crescita Therpeutc J 0 $0 0 $0.00 $0.75 $0.00 $0.00 CU Cdn Utilities A NV 49,106 $1,746,322 356 $35.54 $35.54 $35.72 $35.36 CU.PR.C Cdn Util 2nd Pr Y 0 $0 0 $0.00 $22.07 $0.00 $0.00 CU.PR.D Cdn Util 2nd Pr AA 0 $0 0 $0.00 $25.35 $0.00 $0.00 CU.PR.E Cdn Util 2nd Pr BB 600 $15,240 1 $25.40 $25.40 $25.40 $25.40 CU.PR.F Cdn Util 2nd Pr CC 0 $0 0 $0.00 $25.38 $0.00 $0.00 CU.PR.G Cdn Util 2nd Pr DD 0 $0 0 $0.00 $25.10 $0.00 $0.00 CU.PR.H Cdn Util 2nd Pr EE 0 $0 0 $0.00 $26.05 $0.00 $0.00 CU.PR.I Cdn Util 2nd Pr FF 0 $0 0 $0.00 $26.62 $0.00 $0.00 CU.X Cdn Utilities Cl B 0 $0 0 $0.00 $33.75 $0.00 $0.00 CUD iShare US DivGrow Un 900 $46,564 5 $51.74 $51.74 $51.86 $51.70 CUEI CIBC US Eqty Indx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CUF.UN Cominar Real Est Un 28,800 $326,011 118 $11.35 $11.35 $11.38 $11.24 CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $14.96 $0.00 $0.00 CVD iShares ConvBond Un 3,600 $67,042 4 $18.60 $18.60 $18.66 $18.58 CVE Cenovus Energy Inc. 418,062 $4,368,467 875 $10.55 $10.55 $10.58 $10.27 CVE.PR.A Cenovus Engy Sr 1 Pr 0 $0 0 $0.00 $14.95 $0.00 $0.00 CVE.PR.B Cenovus Engy Sr 2 Pr 0 $0 0 $0.00 $13.85 $0.00 $0.00 CVE.PR.C Cenovus Engy Sr 3 Pr 1,100 $23,837 2 $21.67 $21.67 $21.67 $21.67 CVE.PR.E Cenovus Engy Sr 5 Pr 0 $0 0 $0.00 $22.75 $0.00 $0.00 CVE.PR.G Cenovus Engy Sr 7 Pr 0 $0 0 $0.00 $22.00 $0.00 $0.00 CVE.WT Cenovus Energy Wt 719 $4,191 5 $5.80 $5.80 $5.85 $5.80 CVG Clairvest Group Inc 0 $0 0 $0.00 $63.00 $0.00 $0.00 CWB Cdn Wstrn Bank 27,408 $961,428 157 $35.13 $35.13 $35.21 $34.95 CWB.PR.B Cdn Wstrn Bk Sr 5 Pr 0 $0 0 $0.00 $23.74 $0.00 $0.00 CWB.PR.D Cdn Wstrn Bk Sr 9 Pr 0 $0 0 $0.00 $27.27 $0.00 $0.00 CWEB Charlotte's Web Hldg 5,800 $22,893 20 $3.90 $3.90 $4.11 $3.86 CWEB.WR Charlott's Web 2Y Wt 0 $0 0 $0.00 $1.75 $0.00 $0.00 CWEB.WS Charlott's Web 22 Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 CWEB.WT Charlotte's Web Wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 CWL Caldwell Partners 50 $116 1 $0.00 $2.11 $0.00 $0.00 CWW iShares GlblWater Un 505 $27,492 3 $54.44 $54.44 $54.44 $54.44 CXB Calibre Mining Corp. 47,860 $71,993 71 $1.50 $1.50 $1.53 $1.50 CXF CI Cdn Conv Bond Un 0 $0 0 $0.00 $10.40 $0.00 $0.00 CXI Currency Exch Intl J 0 $0 0 $0.00 $13.80 $0.00 $0.00 CYB Cymbria Corp Cl A NV 560 $34,549 3 $61.61 $61.61 $61.75 $61.61 CYBR Evolve Cyber Sec Heg 1,900 $91,922 10 $48.53 $48.53 $48.53 $47.89 CYBR.B Evolve CyberSecUnHg 0 $0 0 $0.00 $52.77 $0.00 $0.00 CYBR.U EvolveCybrSec UnhgUS 0 $0 0 $0.00 $27.50 $0.00 $0.00 CYH iShares GlblMoDiv Un 600 $12,828 1 $21.38 $21.38 $21.38 $21.38 D.UN Dream Office REIT Un 10,125 $224,961 35 $22.19 $22.19 $22.29 $22.16 DANC Desjardn AltLN/SH Eq 9,200 $200,257 12 $21.77 $21.77 $21.77 $21.76 DATA Evolve Compute HegCA 0 $0 0 $0.00 $21.83 $0.00 $0.00 DATA.B Evolve ComputeUnhgCA 0 $0 0 $0.00 $20.00 $0.00 $0.00 DBM Doman Bldg Materials 58,500 $469,243 156 $8.12 $8.12 $8.12 $7.90 DBO D-Box Tech Inc. A J 0 $0 0 $0.00 $0.11 $0.00 $0.00 DBO.WT D-Box Tech Inc. J Wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 DC.A Dundee Corp. Cl A SV 0 $0 0 $0.00 $1.69 $0.00 $0.00 DC.PR.B Dundee Corp. Pr 2 0 $0 0 $0.00 $20.81 $0.00 $0.00 DC.PR.D Dundee Corp 1st Pr 3 0 $0 0 $0.00 $18.10 $0.00 $0.00 DCBO Docebo Inc. J 29,218 $2,455,108 176 $85.80 $85.80 $85.99 $80.89 DCC Desjardins 1-5yrCorp 0 $0 0 $0.00 $19.69 $0.00 $0.00 DCG Desjardins 1-5yrGovt 0 $0 0 $0.00 $19.13 $0.00 $0.00 DCM Data Commun Mgt 0 $0 0 $0.00 $1.35 $0.00 $0.00 DCP Desjardins Cdn Pref 0 $0 0 $0.00 $20.02 $0.00 $0.00 DCS Desjardins CdnST Bnd 0 $0 0 $0.00 $19.57 $0.00 $0.00 DCU DesjardinCA UnivBnd 0 $0 0 $0.00 $20.41 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DF Dividend 15Split 2 A 114 $713 2 $0.00 $6.03 $0.00 $0.00 DF.PR.A Dividend 15Splt 2 Pr 0 $0 0 $0.00 $10.13 $0.00 $0.00 DFN Dividend 15 Splt A 16,872 $137,864 38 $8.16 $8.16 $8.18 $8.15 DFN.PR.A Dividend 15 Splt Pr 8,900 $90,308 8 $10.14 $10.14 $10.16 $10.13 DGR CI WisdomTrUSDivGrHG 0 $0 0 $0.00 $35.95 $0.00 $0.00 DGR.B CI WisdomTrUSDivN-HG 0 $0 0 $0.00 $35.06 $0.00 $0.00 DGRC CI WisdomCA QualDvNH 1,212 $41,619 8 $34.33 $34.33 $34.36 $34.31 DGS Div Growth Splt Cl A 22,733 $148,363 24 $6.51 $6.51 $6.57 $6.51 DGS.PR.A Div Growth Split Pr 7,600 $77,224 6 $10.16 $10.16 $10.20 $10.16 DHT.U DRI Healthcare Tr US 0 $0 0 $0.00 $7.00 $0.00 $0.00 DHT.UN DRI Healthcare Tr CA 0 $0 0 $0.00 $8.91 $0.00 $0.00 DIAM Star Diamond Corp J 89,000 $15,588 7 $0.18 $0.18 $0.18 $0.18 DII.A Dorel Ind Inc A MV 0 $0 0 $0.00 $14.49 $0.00 $0.00 DII.B Dorel Ind Inc B SV 12,800 $164,667 71 $12.78 $12.78 $13.25 $12.75 DIR.UN Dream Industrl REIT 42,818 $710,580 187 $16.66 $16.66 $16.66 $16.52 DISC BMO Glbl ConsmrDiscr 0 $0 0 $0.00 $35.66 $0.00 $0.00 DIV Divers Rylty Corp. 87,800 $249,234 98 $2.84 $2.84 $2.88 $2.82 DIVS Evolve CA Pref UnHeg 1,700 $30,165 3 $17.79 $17.79 $17.79 $17.73 DLR Horizon US$ Cur A Un 142,953 $1,802,372 132 $12.60 $12.60 $12.62 $12.59 DLR.U Horizon US$Cur A USF 13,778 $138,882 7 $10.08 $10.08 $10.08 $10.08 DML Denison Mines Corp 56,000 $76,305 81 $1.35 $1.35 $1.40 $1.35 DN Delta 9 Cannabis J 0 $0 0 $0.00 $0.43 $0.00 $0.00 DN.WT.A Delta9 CannabisJ WtA 0 $0 0 $0.00 $0.08 $0.00 $0.00 DND Dye & Durham Ltd. J 12,284 $565,630 49 $46.00 $46.00 $46.21 $45.95 DNG Dynacor Gold Mines J 0 $0 0 $0.00 $2.75 $0.00 $0.00 DNT Candente Copper J 0 $0 0 $0.00 $0.11 $0.00 $0.00 DNTL dentalcorp Hldg J SV 826 $13,676 9 $16.40 $16.40 $16.89 $16.40 DOL Dollarama Inc. 61,051 $3,561,908 387 $58.26 $58.26 $59.10 $58.11 DOO BRP Inc. SV 15,693 $1,754,385 134 $111.95 $111.95 $112.77 $110.14 DPM Dundee Precious Mtl 39,300 $296,132 151 $7.55 $7.55 $7.72 $7.47 DQD CI Wisdom3USDvVaryHg 0 $0 0 $0.00 $30.41 $0.00 $0.00 DQI CIWisdom3IntlDvVarHg 0 $0 0 $0.00 $22.91 $0.00 $0.00 DR Medical Facilities 400 $3,300 4 $8.25 $8.25 $8.25 $8.25 DRCU Desjardins RI CA Bnd 0 $0 0 $0.00 $21.31 $0.00 $0.00 DRDR MCI Onehealth J SV A 0 $0 0 $0.00 $2.60 $0.00 $0.00 DRFC DesjardinsRI CA Mlti 0 $0 0 $0.00 $18.97 $0.00 $0.00 DRFD DesjardinsRI DevUSCA 0 $0 0 $0.00 $17.82 $0.00 $0.00 DRFE DesjardnRI MktLowCo2 0 $0 0 $0.00 $21.11 $0.00 $0.00 DRFG Desjardins RI GblETF 0 $0 0 $0.00 $22.91 $0.00 $0.00 DRFU DesjardinsRI USAMult 0 $0 0 $0.00 $26.34 $0.00 $0.00 DRM DREAM Unltd Cl A SV 11,371 $305,043 70 $26.77 $26.77 $27.01 $26.71 DRMC DesjardinsRI CA LwCO 98 $2,607 1 $0.00 $14.99 $0.00 $0.00 DRMD DesjardnDevUS-CA CO2 0 $0 0 $0.00 $20.14 $0.00 $0.00 DRME DesjardnRI EmgMktCO2 0 $0 0 $0.00 $20.15 $0.00 $0.00 DRMU DesjardinsRI USLowCO 0 $0 0 $0.00 $20.00 $0.00 $0.00 DRT DIRTT Env Solution J 67,700 $332,401 117 $5.00 $5.00 $5.12 $4.73 DRX ADF Group Inc. SV 34 $73 1 $0.00 $2.11 $0.00 $0.00 DS Dividend Select 15Eq 200 $1,730 1 $8.65 $8.65 $8.65 $8.65 DSG Descartes Systems 13,933 $1,261,777 91 $91.59 $91.59 $91.65 $89.56 DXB Dynamic ActvTact Bnd 9,400 $194,889 22 $20.75 $20.75 $20.75 $20.70 DXC Dynamic ActvCA DivUn 400 $12,412 1 $31.03 $31.03 $31.03 $31.03 DXEM DynamicActvEmrgMktUn 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXET DynamicActv EngyEvol 0 $0 0 $0.00 $21.65 $0.00 $0.00 DXF Dynamic ActGlbFinSrv 0 $0 0 $0.00 $37.41 $0.00 $0.00 DXG Dynamic Actv GlblDiv 3,800 $198,489 18 $52.37 $52.37 $52.37 $52.09 DXIF DynamicActvInt'l Un 700 $16,583 1 $23.69 $23.69 $23.69 $23.69 DXN DynamicActvGlbInfras 0 $0 0 $0.00 $19.38 $0.00 $0.00 DXO Dynamic ActvCrossBnd 400 $8,916 2 $22.29 $22.29 $22.29 $22.29 DXP Dynamic Actv Pref Un 32,300 $736,264 45 $22.77 $22.77 $22.89 $22.75 DXR DynamicActRetireIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXT Dexterra Group Inc J 110 $806 2 $0.00 $6.69 $0.00 $0.00 DXU Dynamic ActvUS DivUn 543 $25,940 3 $47.75 $47.75 $47.76 $47.75 DXV Dynamc ActInvestFltg 0 $0 0 $0.00 $20.28 $0.00 $0.00 DXW Dynamic ActvIntl Div 0 $0 0 $0.00 $19.15 $0.00 $0.00 DXZ Dynamic ActUS MidCap 0 $0 0 $0.00 $11.42 $0.00 $0.00 DYA dynaCERT Inc. J 71,000 $20,298 15 $0.28 $0.28 $0.31 $0.28 Symbol Stock Name Volume Value Trades Close Last Sale High Low DYA.WT dynaCERT Inc. J Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 E Enterprise Group Inc 0 $0 0 $0.00 $0.24 $0.00 $0.00 EARN EvolveActvGlbFxdIncm 0 $0 0 $0.00 $50.19 $0.00 $0.00 EBIT Bitcoin ETF CA Unheg 9,165 $194,341 40 $21.28 $21.28 $21.33 $21.12 EBIT.U Bitcoin ETF US Unheg 0 $0 0 $0.00 $17.71 $0.00 $0.00 ECN ECN Capital Corp. 127,813 $1,351,362 485 $10.65 $10.65 $10.66 $10.36 ECN.PR.A ECN Capital 6.50% Pr 0 $0 0 $0.00 $25.05 $0.00 $0.00 ECN.PR.C ECN Capital 6.25% Pr 0 $0 0 $0.00 $25.48 $0.00 $0.00 ECO EcoSynthetix Inc. J 700 $4,435 4 $6.25 $6.25 $6.41 $6.25 EDGE Evolve Innovation Un 1,700 $67,459 8 $39.86 $39.86 $39.86 $39.48 EDGE.U Evolve InnovUS Unheg 0 $0 0 $0.00 $20.00 $0.00 $0.00 EDGF Brompton EU DivGroCA 0 $0 0 $0.00 $7.07 $0.00 $0.00 EDR Endeavour Silver J 108,391 $601,408 123 $5.58 $5.58 $5.78 $5.44 EDT Spectral Medical Inc 1,000 $350 1 $0.35 $0.35 $0.35 $0.35 EDV Endeavour Mining Ord 23,700 $681,182 180 $28.80 $28.80 $28.95 $28.47 EFL Electrovaya Inc. 24,900 $24,644 14 $0.99 $0.99 $1.00 $0.97 EFN Element Fleet Mgt 40,000 $571,023 169 $14.24 $14.24 $14.35 $14.18 EFN.PR.A Element Fleet Pr A 0 $0 0 $0.00 $26.10 $0.00 $0.00 EFN.PR.C Element Fleet Pr C 0 $0 0 $0.00 $26.00 $0.00 $0.00 EFN.PR.E Element Fleet Pr E 0 $0 0 $0.00 $25.90 $0.00 $0.00 EFN.PR.I Element Fleet Pr I 0 $0 0 $0.00 $25.75 $0.00 $0.00 EFR Energy Fuels Inc. J 23,100 $152,245 102 $6.57 $6.57 $6.74 $6.50 EFR.WT Energy Fuels Wt J 0 $0 0 $0.00 $5.54 $0.00 $0.00 EFX Enerflex Ltd. 29,000 $230,023 66 $7.90 $7.90 $8.02 $7.85 EGIF Exemplar GrwthIncmUn 0 $0 0 $0.00 $20.78 $0.00 $0.00 EGLX Enthusiast GameHldgJ 93,585 $586,149 198 $6.20 $6.20 $6.43 $6.08 EHE CI WisdomTreeEU EqHG 0 $0 0 $0.00 $30.00 $0.00 $0.00 EHE.B CI WisdomTrEU EqN-Hg 0 $0 0 $0.00 $27.91 $0.00 $0.00 EIF Exchange Income Corp 17,857 $754,825 77 $42.26 $42.26 $42.49 $42.11 EIT.PR.A Canoe EIT Ser 1 Pr 0 $0 0 $0.00 $26.02 $0.00 $0.00 EIT.PR.B Canoe EIT Ser 2 Pr 0 $0 0 $0.00 $26.09 $0.00 $0.00 EIT.UN Canoe EIT Income Un 26,687 $325,477 55 $12.20 $12.20 $12.24 $12.15 ELD Eldorado Gold Corp. 84,304 $890,242 201 $10.57 $10.57 $10.75 $10.48 ELEF Silver Elephant J 39,500 $9,273 5 $0.24 $0.24 $0.24 $0.23 ELF E-L Financial Corp. 0 $0 0 $0.00 $907.00 $0.00 $0.00 ELF.PR.F E-L Financial 1st Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 ELF.PR.G E-L Financl 4.75 Pr2 0 $0 0 $0.00 $24.72 $0.00 $0.00 ELF.PR.H E-L Financl 5.5 Pr 3 0 $0 0 $0.00 $25.52 $0.00 $0.00 ELR Eastern Platinum J 0 $0 0 $0.00 $0.31 $0.00 $0.00 ELV Invesco S&P EmrgMkts 0 $0 0 $0.00 $18.94 $0.00 $0.00 EMA Emera Incorporated 40,180 $2,376,817 213 $58.92 $58.92 $59.58 $58.87 EMA.PR.A Emera Inc. Ser A Pr 0 $0 0 $0.00 $17.34 $0.00 $0.00 EMA.PR.B Emera Inc. Ser B Pr 0 $0 0 $0.00 $16.62 $0.00 $0.00 EMA.PR.C Emera Inc. Ser C Pr 0 $0 0 $0.00 $23.78 $0.00 $0.00 EMA.PR.E Emera Inc. Ser E Pr 0 $0 0 $0.00 $24.66 $0.00 $0.00 EMA.PR.F Emera Inc. Ser F Pr 400 $9,400 1 $23.50 $23.50 $23.50 $23.50 EMA.PR.H Emera Inc. Ser H Pr 500 $13,020 1 $26.04 $26.04 $26.04 $26.04 EMA.PR.J Emera Inc. Ser J Pr 0 $0 0 $0.00 $26.89 $0.00 $0.00 EMP.A Empire Co Cl A NV 42,245 $1,720,190 225 $40.69 $40.69 $41.00 $40.31 EMV.B CI Wisdom3EmrgMktDiv 0 $0 0 $0.00 $29.05 $0.00 $0.00 ENB Enbridge Inc. 394,089 $19,385,541 1,684 $49.04 $49.04 $49.65 $49.00 ENB.PF.A Enbridge Ser 9 Pr 0 $0 0 $0.00 $19.45 $0.00 $0.00 ENB.PF.C Enbridge Ser 11 Pr 600 $11,142 1 $18.57 $18.57 $18.57 $18.57 ENB.PF.E Enbridge Ser 13 Pr 0 $0 0 $0.00 $17.68 $0.00 $0.00 ENB.PF.G Enbridge Ser 15 Pr 100 $1,803 1 $18.03 $18.03 $18.03 $18.03 ENB.PF.I Enbridge Ser 17 Pr 0 $0 0 $0.00 $25.58 $0.00 $0.00 ENB.PF.K Enbridge Ser 19 Pr 600 $15,354 1 $25.59 $25.59 $25.59 $25.59 ENB.PF.U Enbridge Ser L US Pr 0 $0 0 $0.00 $20.90 $0.00 $0.00 ENB.PF.V Enbridge Ser 5 US Pr 0 $0 0 $0.00 $21.50 $0.00 $0.00 ENB.PR.A Enbridge 5.50% Pr 600 $15,288 1 $25.48 $25.48 $25.48 $25.48 ENB.PR.B Enbridge Inc Sr B Pr 1,300 $22,245 3 $17.12 $17.12 $17.12 $17.01 ENB.PR.C Enbridge Inc Sr C Pr 0 $0 0 $0.00 $17.20 $0.00 $0.00 ENB.PR.D Enbridge Inc Sr D Pr 700 $12,612 2 $18.00 $18.00 $18.12 $18.00 ENB.PR.F Enbridge Inc Sr F Pr 600 $11,100 1 $18.50 $18.50 $18.50 $18.50 ENB.PR.H Enbridge Inc Sr H Pr 0 $0 0 $0.00 $17.46 $0.00 $0.00 ENB.PR.J Enbridge Ser 7 Pr 0 $0 0 $0.00 $18.90 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ENB.PR.N Enbridge Inc Sr N Pr 0 $0 0 $0.00 $20.02 $0.00 $0.00 ENB.PR.P Enbridge Inc Sr P Pr 600 $10,932 1 $18.22 $18.22 $18.22 $18.22 ENB.PR.T Enbridge Inc Sr R Pr 0 $0 0 $0.00 $18.10 $0.00 $0.00 ENB.PR.U Enbridge Sr J US Pr 0 $0 0 $0.00 $20.65 $0.00 $0.00 ENB.PR.V Enbridge Ser 1 US Pr 1,400 $31,240 3 $22.29 $22.29 $22.40 $22.21 ENB.PR.Y Enbridge Ser 3 Pr 0 $0 0 $0.00 $17.36 $0.00 $0.00 ENGH Enghouse Systems Ltd 7,928 $455,910 42 $57.79 $57.79 $57.99 $57.19 ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $1.63 $0.00 $0.00 ENS E Split Corp. Cl A 0 $0 0 $0.00 $14.12 $0.00 $0.00 ENS.PR.A E Split Corp. Pr 13,500 $136,921 7 $10.12 $10.12 $10.15 $10.12 EOX Euromax Resources J 0 $0 0 $0.00 $0.06 $0.00 $0.00 EPRX Eupraxia Pharma J 0 $0 0 $0.00 $5.81 $0.00 $0.00 EPRX.WT Eupraxia Pharma J Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 EQB Equitable Group Inc. 585 $91,016 6 $156.22 $156.22 $156.22 $155.01 EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $26.30 $0.00 $0.00 EQL Invesco S&P500 EqWgt 300 $8,862 1 $29.54 $29.54 $29.54 $29.54 EQL.F Invesco S&P500EqCA-H 2,994 $85,492 13 $28.59 $28.59 $28.60 $28.48 EQL.U Invesco S&P500Eq USF 0 $0 0 $0.00 $16.52 $0.00 $0.00 EQX Equinox Gold Corp. J 98,690 $755,649 165 $7.70 $7.70 $7.82 $7.59 EQX.WT Equinox Gld CorpJ Wt 0 $0 0 $0.00 $0.06 $0.00 $0.00 ERD Erdene Res Dev J 15,000 $6,375 1 $0.43 $0.43 $0.43 $0.43 ERE.UN European Res REIT Un 18,862 $89,048 22 $4.70 $4.70 $4.74 $4.70 ERF Enerplus Corporation 89,698 $652,031 231 $7.25 $7.25 $7.49 $7.18 ERO Ero Copper Corp. J 56,011 $1,319,856 255 $23.94 $23.94 $23.97 $23.06 ESG Invesco S&P500ESG Un 0 $0 0 $0.00 $28.43 $0.00 $0.00 ESG.F InvescoS&P500ESG Heg 0 $0 0 $0.00 $29.86 $0.00 $0.00 ESGA BMO MSCI CA Leadr Un 0 $0 0 $0.00 $36.81 $0.00 $0.00 ESGB BMO ESG CorpBnd CAD 0 $0 0 $0.00 $30.18 $0.00 $0.00 ESGC Invesco S&PTSXComESG 0 $0 0 $0.00 $24.50 $0.00 $0.00 ESGE BMO MSCI EAFE ESGLdr 0 $0 0 $0.00 $31.84 $0.00 $0.00 ESGF BMO ESG US Corp Bond 0 $0 0 $0.00 $30.40 $0.00 $0.00 ESGG BMO MSCI Glb ESG Ldr 0 $0 0 $0.00 $36.82 $0.00 $0.00 ESGH BMO ESG HiYldUSBndCA 0 $0 0 $0.00 $29.30 $0.00 $0.00 ESGH.F BMO ESG HiYldUSBndHg 0 $0 0 $0.00 $30.00 $0.00 $0.00 ESGY BMO MSCI US ESG Ldr 0 $0 0 $0.00 $39.58 $0.00 $0.00 ESGY.F BMO MSCI US ESGLdrHg 0 $0 0 $0.00 $33.53 $0.00 $0.00 ESI Ensign Engy Services 28,100 $46,473 86 $1.65 $1.65 $1.67 $1.62 ESM Euro Sun Mining J 12,000 $4,623 2 $0.39 $0.39 $0.39 $0.39 ESN Essential Energy Ltd 14,000 $4,900 3 $0.35 $0.35 $0.35 $0.35 ET Evertz Technologies 2,600 $34,523 8 $13.31 $13.31 $13.32 $13.23 ETG Entree Resources J 500 $425 1 $0.85 $0.85 $0.85 $0.85 ETHH Purpose EthrCA CurHg 63,015 $864,582 105 $13.70 $13.70 $13.98 $13.37 ETHH.B Purpose EthrCA NC Hg 19,186 $264,798 53 $13.80 $13.80 $14.05 $13.49 ETHH.U Purpose EthrUS$NC Hg 19,701 $271,184 39 $13.76 $13.76 $14.08 $13.48 ETHI Horizon GlbSustLdr A 0 $0 0 $0.00 $28.75 $0.00 $0.00 ETHQ 3iQ CoinShr Ether Un 5,928 $92,972 22 $15.68 $15.68 $15.94 $15.53 ETHQ.U 3iQ CoinShr Ether Un 0 $0 0 $0.00 $13.24 $0.00 $0.00 ETHR Ether ETF CADenom UH 16,257 $225,105 44 $13.85 $13.85 $14.12 $13.58 ETHR.U Ether ETF USDenom UH 0 $0 0 $0.00 $14.62 $0.00 $0.00 ETHX.B CI GalxyEthermCA UHG 168,713 $2,374,955 303 $14.10 $14.10 $14.40 $13.76 ETHX.U CI GalxyEthermUS UH 35,900 $506,711 72 $14.09 $14.09 $14.39 $13.76 ETP 1st Tr Glb RskMngeUn 0 $0 0 $0.00 $19.00 $0.00 $0.00 ETP.A 1st Tr Glb RskMngeAd 0 $0 0 $0.00 $18.75 $0.00 $0.00 ETX Etrion Corporation J 0 $0 0 $0.00 $0.41 $0.00 $0.00 EUR 1st TrAlphDEX EU Div 0 $0 0 $0.00 $21.91 $0.00 $0.00 EUR.A 1st TrAlphDX EUDivAd 0 $0 0 $0.00 $21.80 $0.00 $0.00 EVT Economic Investment 0 $0 0 $0.00 $97.05 $0.00 $0.00 EXE Extendicare Inc. 60,358 $476,408 130 $7.88 $7.88 $8.00 $7.86 EXF EXFO Inc. SV 0 $0 0 $0.00 $7.60 $0.00 $0.00 EXN Excellon Resources J 5,700 $13,440 5 $2.34 $2.34 $2.44 $2.34 EXN.WT Excellon Res J Wt 0 $0 0 $0.00 $0.33 $0.00 $0.00 EXRO Exro Tech Inc. J 2,000 $7,309 5 $3.63 $3.63 $3.67 $3.63 EYZ.C TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 EYZ.D TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 EYZ.F TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 FAF Fire & Flower Hldg J 182,475 $177,079 114 $1.02 $1.02 $1.02 $0.93 Symbol Stock Name Volume Value Trades Close Last Sale High Low FAI CI Actv Util&Infras 0 $0 0 $0.00 $13.74 $0.00 $0.00 FAO CI Active Credit Un 0 $0 0 $0.00 $8.74 $0.00 $0.00 FAO.U CI ActvCredit Un USF 0 $0 0 $0.00 $9.46 $0.00 $0.00 FAP Aberdeen Asia-Pacifc 4,700 $14,967 6 $3.19 $3.19 $3.19 $3.17 FAR Foraco Int'l SA 0 $0 0 $0.00 $1.92 $0.00 $0.00 FBGO Frankln BrandyIncmOp 0 $0 0 $0.00 $20.11 $0.00 $0.00 FBT 1st Tr NYSE Arca Bio 0 $0 0 $0.00 $30.83 $0.00 $0.00 FC Firm Cap Mtg Invest 400 $6,130 4 $15.35 $15.35 $15.35 $15.29 FCCB Fidelity CdnBndIdxUn 100 $2,536 1 $25.36 $25.36 $25.36 $25.36 FCCD Fidelity Cdn Div L 800 $22,578 2 $28.23 $28.23 $28.23 $28.21 FCCL Fidelity CdnLwVol L 0 $0 0 $0.00 $29.90 $0.00 $0.00 FCCM Fidelity CA Moment L 100 $971 1 $9.71 $9.71 $9.71 $9.71 FCCQ FidelityCdnHiQual L 32 $1,000 1 $0.00 $31.18 $0.00 $0.00 FCCV Fidelity CdnVal L Un 3,600 $42,114 4 $11.72 $11.72 $11.72 $11.68 FCGB Fidelity GlbCore+Bnd 9,400 $237,048 20 $25.26 $25.26 $25.26 $25.18 FCGI Fidelity GlbMoIncm L 0 $0 0 $0.00 $23.97 $0.00 $0.00 FCHH FidelityUS CurNeuBnd 0 $0 0 $0.00 $25.41 $0.00 $0.00 FCHY FidelitySysUS YldBnd 34 $838 1 $0.00 $24.78 $0.00 $0.00 FCID Fidelity Int'l Div L 0 $0 0 $0.00 $23.42 $0.00 $0.00 FCIG FidelityGlbInvestBnd 0 $0 0 $0.00 $25.61 $0.00 $0.00 FCII Frankln ClrBridgInfr 0 $0 0 $0.00 $20.00 $0.00 $0.00 FCIL Fidelity IntlLwVol L 0 $0 0 $0.00 $25.05 $0.00 $0.00 FCIM Fidelity IntlMomnt L 0 $0 0 $0.00 $25.00 $0.00 $0.00 FCIQ Fidelity IntlHiQual 0 $0 0 $0.00 $37.75 $0.00 $0.00 FCIV Fidelity Intl Val L 364 $10,630 5 $29.19 $29.19 $29.19 $29.19 FCLH FidelityUS LowVolCur 0 $0 0 $0.00 $32.59 $0.00 $0.00 FCMH FidelityUS Momnt Cur 0 $0 0 $0.00 $10.85 $0.00 $0.00 FCMI Fidelity CdnMoIncm L 0 $0 0 $0.00 $24.82 $0.00 $0.00 FCMO Fidelity US Moment L 0 $0 0 $0.00 $10.28 $0.00 $0.00 FCQH FidelityUS HiCurNatr 27 $1,184 1 $0.00 $30.29 $0.00 $0.00 FCR.UN First Cap REIT Un 127,343 $2,305,363 570 $18.00 $18.00 $18.26 $17.97 FCRH Fidelity US DivCur L 0 $0 0 $0.00 $24.25 $0.00 $0.00 FCRR Fidelity US DivRtIdx 0 $0 0 $0.00 $25.70 $0.00 $0.00 FCSB FidelityCdnST CrpBnd 2,200 $56,888 5 $25.84 $25.84 $25.86 $25.84 FCSI Frankln ClrBridgIntl 0 $0 0 $0.00 $20.00 $0.00 $0.00 FCU Fission Uranium J 83,500 $44,110 24 $0.54 $0.54 $0.55 $0.52 FCUD Fidelity US DivIdx L 300 $8,439 1 $28.13 $28.13 $28.13 $28.13 FCUH Fidelity US DivCur L 0 $0 0 $0.00 $27.90 $0.00 $0.00 FCUL Fidelity USlowVol Un 0 $0 0 $0.00 $31.77 $0.00 $0.00 FCUQ FidelityUS HiQual L 1,400 $59,219 4 $42.41 $42.41 $42.41 $42.19 FCUV Fidelity US Val L Un 100 $1,149 1 $11.49 $11.49 $11.49 $11.49 FCVH Fidelity USValCurNeu 0 $0 0 $0.00 $11.61 $0.00 $0.00 FDE 1st Tr AlphEmrgMktUn 0 $0 0 $0.00 $16.18 $0.00 $0.00 FDE.A 1st Tr AlphEmrgMktAd 0 $0 0 $0.00 $13.42 $0.00 $0.00 FDGE Farmers Edge Inc. J 0 $0 0 $0.00 $9.02 $0.00 $0.00 FDL 1st TrMornDvLdrCA-Hg 0 $0 0 $0.00 $29.00 $0.00 $0.00 FDN 1st Tr DJ Internt Un 0 $0 0 $0.00 $25.09 $0.00 $0.00 FDN.F 1st Tr DJ InterntHeg 0 $0 0 $0.00 $20.25 $0.00 $0.00 FDV CI Actv Cdn Div Un 0 $0 0 $0.00 $11.59 $0.00 $0.00 FEBB.F 1st Tr CboeUS Eq Heg 0 $0 0 $0.00 $35.76 $0.00 $0.00 FEC Frontera Energy Corp 85,050 $586,268 184 $6.62 $6.62 $7.34 $6.61 FF First Mining Gold J 15,000 $5,325 1 $0.36 $0.36 $0.36 $0.36 FFH Fairfax Financial SV 10,153 $5,684,396 90 $558.30 $558.30 $563.08 $557.09 FFH.PR.C Fairfax Fin Ser C Pr 0 $0 0 $0.00 $23.48 $0.00 $0.00 FFH.PR.D Fairfax Fin Ser D Pr 100 $2,090 1 $20.90 $20.90 $20.90 $20.90 FFH.PR.E Fairfax Fin Ser E Pr 0 $0 0 $0.00 $17.00 $0.00 $0.00 FFH.PR.F Fairfax Fin Ser F Pr 0 $0 0 $0.00 $16.55 $0.00 $0.00 FFH.PR.G Fairfax Fin Ser G Pr 0 $0 0 $0.00 $17.90 $0.00 $0.00 FFH.PR.H Fairfax Fin Ser H Pr 0 $0 0 $0.00 $17.11 $0.00 $0.00 FFH.PR.I Fairfax Fin Ser I Pr 400 $7,704 1 $19.26 $19.26 $19.26 $19.26 FFH.PR.J Fairfax Fin Ser J Pr 0 $0 0 $0.00 $19.00 $0.00 $0.00 FFH.PR.K Fairfax Fin Ser K Pr 0 $0 0 $0.00 $23.77 $0.00 $0.00 FFH.PR.M Fairfax Fin Ser M Pr 0 $0 0 $0.00 $25.24 $0.00 $0.00 FFH.U Fairfax Fin SV USF 0 $0 0 $0.00 $285.92 $0.00 $0.00 FFI.UN Flaherty&CrumPref Un 0 $0 0 $0.00 $12.11 $0.00 $0.00 FFN NA Fin 15 Split A 29,538 $216,576 35 $7.34 $7.34 $7.36 $7.30 Symbol Stock Name Volume Value Trades Close Last Sale High Low FFN.PR.A NA Fin 15 Split 2 Pr 2,400 $24,318 5 $10.13 $10.13 $10.15 $10.13 FGB CI ST GovtBondCl ETF 0 $0 0 $0.00 $19.06 $0.00 $0.00 FGGE Franklin GlbGrowActv 0 $0 0 $0.00 $23.03 $0.00 $0.00 FGO CI EnhancGovtBond Un 5,700 $63,063 15 $11.07 $11.07 $11.07 $11.04 FGO.U CI EnhancGovtBond US 0 $0 0 $0.00 $11.17 $0.00 $0.00 FGSG FranklnMart SusGlbEq 0 $0 0 $0.00 $20.00 $0.00 $0.00 FHG 1stTr AlphDEX US Ind 248 $10,107 4 $40.75 $40.75 $40.75 $40.75 FHG.F 1stTr AlphDEX US Heg 800 $23,017 2 $28.85 $28.85 $28.85 $28.76 FHH 1stTr AlpDEX US Hlth 0 $0 0 $0.00 $40.54 $0.00 $0.00 FHH.F 1stTr AlpDXUSHlth Hg 0 $0 0 $0.00 $21.28 $0.00 $0.00 FHI CI HealthCareCovrUn 0 $0 0 $0.00 $11.93 $0.00 $0.00 FHI.B CI HlthCr GiaCovUnHg 0 $0 0 $0.00 $11.17 $0.00 $0.00 FHQ 1stTr AlpDEX US Tech 100 $7,582 1 $75.82 $75.82 $75.82 $75.82 FHQ.F 1stTr AlpDEXUSTechHg 0 $0 0 $0.00 $45.21 $0.00 $0.00 FIE iShares CdnFinMo Un 59,481 $484,226 54 $8.15 $8.15 $8.15 $8.11 FIG CI Invest GrdBond Un 37,500 $415,720 27 $11.09 $11.09 $11.09 $11.07 FIG.U CI Invest GrdBond US 0 $0 0 $0.00 $10.40 $0.00 $0.00 FIH.U Fairfax India SV USF 7,400 $108,596 17 $14.64 $14.64 $15.15 $14.64 FINO Franklin InnovActvUn 0 $0 0 $0.00 $19.03 $0.00 $0.00 FINT 1st TrIntlCapStrngth 0 $0 0 $0.00 $20.00 $0.00 $0.00 FIVE EvolvS&P500ClnBCA Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 FIVE.B EvolvS&P500ClnBCA UH 0 $0 0 $0.00 $20.00 $0.00 $0.00 FIVE.U EvolvS&P500ClnB UHUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 FLBA Franklin Lbty Core 0 $0 0 $0.00 $21.66 $0.00 $0.00 FLCI Franklin LibCAInvGrd 2,200 $43,856 3 $19.94 $19.94 $19.94 $19.93 FLCP Franklin Lib Cor+Bnd 600 $12,132 1 $20.22 $20.22 $20.22 $20.22 FLDM Franklin LibQTIntlEq 0 $0 0 $0.00 $20.98 $0.00 $0.00 FLEM Franklin LbtyQT Emrg 0 $0 0 $0.00 $18.47 $0.00 $0.00 FLGA Franklin Lib Glb Bnd 800 $17,153 3 $21.45 $21.45 $21.45 $21.44 FLGD Franklin LbtyQT Glob 0 $0 0 $0.00 $19.16 $0.00 $0.00 FLI CI US&CA LifecoIncm 12,550 $130,639 16 $10.44 $10.44 $10.47 $10.39 FLOT Purpose Fltg Rate Un 100 $803 1 $8.03 $8.03 $8.03 $8.03 FLOT.B Purpose FltgRtCAD Un 0 $0 0 $0.00 $9.82 $0.00 $0.00 FLOT.U Purpose FltgRtNCH US 0 $0 0 $0.00 $6.99 $0.00 $0.00 FLOW Flow Beverage J SV 0 $0 0 $0.00 $5.21 $0.00 $0.00 FLOW.WT Flow BeverageJ SV Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 FLRM Franklin LibRskCA Eq 15 $367 1 $0.00 $24.36 $0.00 $0.00 FLSD FranklinLibSH DurBnd 0 $0 0 $0.00 $20.04 $0.00 $0.00 FLUI FranklinLibUS InvGrd 0 $0 0 $0.00 $21.89 $0.00 $0.00 FLUS Franklin LibQT US Eq 0 $0 0 $0.00 $31.06 $0.00 $0.00 FM First Quantum Mnrl J 114,392 $2,927,847 582 $25.80 $25.80 $26.33 $25.15 FN First Nat'l Fin Corp 2,165 $102,534 16 $47.03 $47.03 $47.57 $46.95 FN.PR.A 1st Natl Fin Sr 1 Pr 0 $0 0 $0.00 $13.13 $0.00 $0.00 FN.PR.B 1st Natl Fin Sr 2 Pr 0 $0 0 $0.00 $13.40 $0.00 $0.00 FNV Franco-Nevada Corp. 19,183 $3,697,941 150 $194.13 $194.13 $194.37 $191.07 FOOD Goodfood Market J 66,130 $658,355 122 $9.92 $9.92 $10.10 $9.82 FORA VerticalScope J SV 246 $6,403 4 $25.75 $25.75 $25.75 $25.75 FORZ Forza Pete Ltd. J 173 $17 1 $0.00 $0.07 $0.00 $0.00 FOUR Horizons Indust A Un 0 $0 0 $0.00 $30.64 $0.00 $0.00 FPR CI Preferred Shr Un 0 $0 0 $0.00 $23.77 $0.00 $0.00 FQC CI MSCI CAQualCl ETF 500 $14,900 1 $29.80 $29.80 $29.80 $29.80 FR First Majestic J 62,486 $978,136 209 $15.64 $15.64 $16.05 $15.44 FRII Freshii Inc. Cl A SV 0 $0 0 $0.00 $2.00 $0.00 $0.00 FRU Freehold Royalties 97,125 $921,310 292 $9.29 $9.29 $9.66 $9.28 FRX Fennec Pharmaceut J 0 $0 0 $0.00 $8.51 $0.00 $0.00 FSB CI Enhnc ShrtDur Bnd 31,100 $310,601 21 $9.99 $9.99 $9.99 $9.98 FSB.U CI EnhancShrtBnd US 0 $0 0 $0.00 $10.10 $0.00 $0.00 FSEM FranklnMartSusEmgMkt 0 $0 0 $0.00 $20.00 $0.00 $0.00 FSF CI Glbl Fin Sectr Un 0 $0 0 $0.00 $24.20 $0.00 $0.00 FSL 1st Tr SnrLoan Cad-H 0 $0 0 $0.00 $17.88 $0.00 $0.00 FSL.A 1st Tr SnrLoanC-H Ad 0 $0 0 $0.00 $17.04 $0.00 $0.00 FST 1st Tr CdnCapStrngUn 0 $0 0 $0.00 $38.46 $0.00 $0.00 FST.A 1st Tr CdnCapStrngAd 0 $0 0 $0.00 $29.45 $0.00 $0.00 FSV FirstService Corp. 6,800 $1,619,636 48 $237.96 $237.96 $239.84 $236.67 FSY Forsys Metals Corp J 12,000 $8,520 8 $0.72 $0.72 $0.72 $0.70 FSZ Fiera Capital A SV 111,752 $1,231,494 382 $11.01 $11.01 $11.20 $10.91 Symbol Stock Name Volume Value Trades Close Last Sale High Low FT Fortune Minerals J 11,500 $1,220 2 $0.11 $0.11 $0.11 $0.11 FTB 1st Tr TacticlBnd Un 0 $0 0 $0.00 $16.82 $0.00 $0.00 FTG Firan Tech Grp Corp. 200 $550 1 $2.75 $2.75 $2.75 $2.75 FTN Financial 15 Splt A 2,480 $28,203 7 $11.38 $11.38 $11.38 $11.34 FTN.PR.A Financial 15 Splt Pr 200 $2,110 1 $10.55 $10.55 $10.55 $10.55 FTRP Field Trip Health J 4,100 $28,037 4 $6.80 $6.80 $6.88 $6.80 FTRP.WT Field Trip Hlth J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 FTS Fortis Inc. 65,688 $3,803,158 362 $57.87 $57.87 $58.14 $57.70 FTS.PR.F Fortis Inc. 1st Pr F 400 $10,196 1 $25.49 $25.49 $25.49 $25.49 FTS.PR.G Fortis Inc. 1st Pr G 0 $0 0 $0.00 $21.92 $0.00 $0.00 FTS.PR.H Fortis Inc. 1st Pr H 0 $0 0 $0.00 $15.27 $0.00 $0.00 FTS.PR.I Fortis Inc.1st Pr I 0 $0 0 $0.00 $15.01 $0.00 $0.00 FTS.PR.J Fortis Inc. 1st Pr J 0 $0 0 $0.00 $25.47 $0.00 $0.00 FTS.PR.K Fortis Inc. 1st Pr K 0 $0 0 $0.00 $21.10 $0.00 $0.00 FTS.PR.M Fortis Inc. 1st Pr M 0 $0 0 $0.00 $21.98 $0.00 $0.00 FTT Finning Int'l Inc. 54,968 $1,888,186 232 $34.34 $34.34 $34.50 $34.08 FTU US Financial 15 Cl A 0 $0 0 $0.00 $1.04 $0.00 $0.00 FTU.PR.B US Financial15 Pr 12 0 $0 0 $0.00 $8.50 $0.00 $0.00 FUD 1st Tr ValLnDivCA-Hg 0 $0 0 $0.00 $34.32 $0.00 $0.00 FUD.A 1st TrValLnDiCA-HgAd 0 $0 0 $0.00 $33.27 $0.00 $0.00 FURY Fury Gld Mines Ltd J 19,300 $21,467 15 $1.11 $1.11 $1.12 $1.10 FVI Fortuna Silver Mines 242,121 $1,270,780 305 $5.24 $5.24 $5.46 $5.19 FVL Freegold Ventures J 30,762 $17,242 16 $0.56 $0.56 $0.57 $0.55 FXC FAX Capital J SV 0 $0 0 $0.00 $4.16 $0.00 $0.00 FXC.WT FAX Capital J SV Wt 0 $0 0 $0.00 $0.45 $0.00 $0.00 FXM CI Mornstr CA Val Un 600 $11,711 3 $19.50 $19.50 $19.53 $19.50 G Augusta Gold Corp. J 0 $0 0 $0.00 $1.75 $0.00 $0.00 GATO Gatos Silver, Inc. J 6,500 $110,721 23 $16.98 $16.98 $17.08 $16.79 GAU Galiano Gold Inc. J 1,400 $1,568 8 $1.12 $1.12 $1.12 $1.12 GBAL iShrESG Bal ETF Port 2,200 $98,356 2 $44.74 $44.74 $44.74 $44.70 GBAR Monarch Mining CorpJ 0 $0 0 $0.00 $0.89 $0.00 $0.00 GBT BMTC Group Inc. 0 $0 0 $0.00 $14.98 $0.00 $0.00 GC Great Cdn Gaming 2,400 $106,301 17 $44.33 $44.33 $44.33 $44.23 GCBD Guardian Cdn Bond Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 GCG Guardian Capital 0 $0 0 $0.00 $37.29 $0.00 $0.00 GCG.A Guardian Cap Cl A NV 0 $0 0 $0.00 $33.40 $0.00 $0.00 GCL Colabor Group Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 GCM Gran Colombia Gold 31,793 $146,318 79 $4.62 $4.62 $4.66 $4.56 GCM.WT.B Gran Colombia B Wt 0 $0 0 $0.00 $3.60 $0.00 $0.00 GCNS iShr ESG Conserv Bal 0 $0 0 $0.00 $42.10 $0.00 $0.00 GCSC GuardianCAContrlEqUH 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDC Genesis Land Dev 0 $0 0 $0.00 $2.61 $0.00 $0.00 GDEP GuardianEqPathETF Hg 0 $0 0 $0.00 $21.04 $0.00 $0.00 GDEP.B Guardian EqPath Unhg 0 $0 0 $0.00 $20.25 $0.00 $0.00 GDG.UN Glbl Div Growers Un 0 $0 0 $0.00 $13.59 $0.00 $0.00 GDI GDI Integrated SV J 6,583 $368,359 32 $55.22 $55.22 $56.56 $55.22 GDL Goodfellow Inc. 0 $0 0 $0.00 $10.16 $0.00 $0.00 GDPY Guardian PremYld Heg 0 $0 0 $0.00 $21.66 $0.00 $0.00 GDPY.B Guardian PremYldUnhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDV Glbl Div GrowSplit A 4,200 $51,275 7 $12.29 $12.29 $12.29 $12.16 GDV.PR.A Glbl DivGrowSplit Pr 0 $0 0 $0.00 $10.26 $0.00 $0.00 GEC.UN Glbl RlEst E-Commerc 0 $0 0 $0.00 $13.25 $0.00 $0.00 GEI Gibson Energy Inc 29,490 $669,824 100 $22.75 $22.75 $22.83 $22.64 GENM Generation Mining J 25,100 $21,816 9 $0.87 $0.87 $0.88 $0.85 GEO Geodrill Limited Ord 0 $0 0 $0.00 $2.45 $0.00 $0.00 GEQT iShr ESG Eqty Portfl 1,500 $73,875 2 $49.29 $49.29 $49.29 $49.19 GFL GFL Environment SV 9,726 $432,859 67 $44.81 $44.81 $44.82 $43.97 GGA Goldgroup Mining J 7,000 $385 2 $0.06 $0.06 $0.06 $0.06 GGAC GuardianFndmtlEqUnhg 0 $0 0 $0.00 $20.45 $0.00 $0.00 GGD GoGold Resources J 80,580 $232,537 132 $2.94 $2.94 $2.94 $2.84 GGEM Guardian EmgMkt Unhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GGRO iShrESG GrowthPortfl 0 $0 0 $0.00 $47.00 $0.00 $0.00 GH Gamehost Inc. 0 $0 0 $0.00 $8.00 $0.00 $0.00 GIB.A CGI Inc. Cl A SV 34,980 $3,907,721 299 $111.87 $111.87 $112.11 $110.63 GIGR Guaridan i3 REIT Heg 0 $0 0 $0.00 $22.80 $0.00 $0.00 GIGR.B Guardian i3REIT Unhg 0 $0 0 $0.00 $18.76 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GIL Gildan Activewear 39,002 $1,870,504 250 $48.00 $48.00 $48.19 $47.41 GIQG Guard i3 GlbGrow Heg 0 $0 0 $0.00 $24.07 $0.00 $0.00 GIQG.B Guard i3 GlbGro Unhg 0 $0 0 $0.00 $24.19 $0.00 $0.00 GIQU Guard i3 USGrow Heg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GIQU.B Guard i3 US GrowUnhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GLG GLG Life Tech Corp J 0 $0 0 $0.00 $0.38 $0.00 $0.00 GLO Global Atomic Corp J 82,000 $213,818 80 $2.63 $2.63 $2.65 $2.56 GLXY Galaxy Digital J Ord 104,681 $2,501,447 301 $24.11 $24.11 $24.36 $23.22 GMX Globex Mining Ent J 0 $0 0 $0.00 $1.18 $0.00 $0.00 GOLD GoldMining Inc. J 85,010 $123,651 63 $1.47 $1.47 $1.49 $1.43 GOOS Cda Goose Hldgs SV 98,368 $4,665,188 506 $47.13 $47.13 $48.50 $46.81 GPR Gt Panther Mining J 31,000 $18,715 10 $0.60 $0.60 $0.61 $0.60 GRA NanoXplore Inc. J 32,100 $147,998 47 $4.57 $4.57 $4.67 $4.51 GRC Gold Springs Res J 1,500 $278 1 $0.19 $0.19 $0.19 $0.19 GRID Tantalus Sys Hldg J 0 $0 0 $0.00 $2.53 $0.00 $0.00 GRN Greenlane Renew J 110,838 $196,305 62 $1.76 $1.76 $1.84 $1.72 GRT.UN Granite Rl Est Tr Un 22,257 $1,986,364 153 $89.34 $89.34 $89.49 $88.46 GSC Golden Star Resource 0 $0 0 $0.00 $2.73 $0.00 $0.00 GSV Gold Stand Venture J 0 $0 0 $0.00 $0.69 $0.00 $0.00 GSY goeasy Ltd. 7,250 $1,305,604 45 $180.20 $180.20 $180.77 $179.13 GTE Gran Tierra Energy J 41,394 $27,844 16 $0.67 $0.67 $0.68 $0.67 GTMS Greenbrook TMS Inc J 0 $0 0 $0.00 $15.20 $0.00 $0.00 GUD Knight Therapeutics 40,800 $209,899 139 $5.14 $5.14 $5.20 $5.12 GURU GURU Organic Energy 0 $0 0 $0.00 $17.21 $0.00 $0.00 GVC Glacier Media Inc. J 0 $0 0 $0.00 $0.47 $0.00 $0.00 GWO Great-West Lifeco 84,767 $3,334,659 395 $39.50 $39.50 $39.55 $38.96 GWO.PR.F Gt-West Lifeco Pr F 400 $10,600 2 $26.50 $26.50 $26.50 $26.50 GWO.PR.G Gt-West Lifeco Pr G 0 $0 0 $0.00 $25.60 $0.00 $0.00 GWO.PR.H Gt-West Lifeco Pr H 0 $0 0 $0.00 $25.12 $0.00 $0.00 GWO.PR.I Gt-West Lifeco Pr I 0 $0 0 $0.00 $25.10 $0.00 $0.00 GWO.PR.L Gt-West Lifeco Pr L 0 $0 0 $0.00 $25.65 $0.00 $0.00 GWO.PR.M Gt-West Lifeco Pr M 0 $0 0 $0.00 $25.85 $0.00 $0.00 GWO.PR.N Gt-West Lifeco Pr N 0 $0 0 $0.00 $15.66 $0.00 $0.00 GWO.PR.P Gt-West Lifeco Pr P 0 $0 0 $0.00 $25.76 $0.00 $0.00 GWO.PR.Q Gt-West Lifeco Pr Q 30 $765 1 $0.00 $25.65 $0.00 $0.00 GWO.PR.R Gt-West Lifeco Pr R 0 $0 0 $0.00 $25.27 $0.00 $0.00 GWO.PR.S Gt-West Lifeco Pr S 0 $0 0 $0.00 $26.35 $0.00 $0.00 GWO.PR.T Gt-West Lifeco Pr T 0 $0 0 $0.00 $26.52 $0.00 $0.00 GWR Global Water Res 0 $0 0 $0.00 $20.15 $0.00 $0.00 GXE Gear Energy Ltd. 86,550 $59,014 26 $0.68 $0.68 $0.70 $0.67 H Hydro One Limited 59,712 $1,872,219 310 $31.24 $31.24 $31.51 $31.20 HAB Horizon CorpBnd E Un 7,300 $81,468 13 $11.17 $11.17 $11.17 $11.15 HAC Horizon Seasonl E Un 4,600 $114,818 19 $24.96 $24.96 $25.01 $24.93 HAD Horizon ActvCdnBndUn 0 $0 0 $0.00 $10.36 $0.00 $0.00 HAF Horizon ActiveGlbl E 100 $778 1 $7.78 $7.78 $7.78 $7.78 HAI Haivision Systems 600 $5,307 5 $8.84 $8.84 $8.87 $8.84 HAL Horizons Cdn Div E 100 $1,907 1 $19.07 $19.07 $19.07 $19.07 HARB Horizon TacTotRetBnd 0 $0 0 $0.00 $10.02 $0.00 $0.00 HARB.J Horizn TacAbsolBndDv 0 $0 0 $0.00 $9.81 $0.00 $0.00 HARB.U HoriznTacTotRetUH US 0 $0 0 $0.00 $8.00 $0.00 $0.00 HARC Horizons AbsolGlbCur 0 $0 0 $0.00 $20.00 $0.00 $0.00 HAZ Horizon GlblDiv E Un 100 $2,718 1 $27.18 $27.18 $27.18 $27.18 HBA Hamilton AusBk=Wgt E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HBAL Horizons Bal TRI A 5,700 $81,034 5 $14.20 $14.20 $14.22 $14.20 HBB Horizon Cdn SlctUniv 1,200 $60,504 1 $50.42 $50.42 $50.42 $50.42 HBD BetaPro GldBul-2x Br 0 $0 0 $0.00 $13.62 $0.00 $0.00 HBF HarvestBrndLdr+ A Un 3,200 $36,886 5 $11.53 $11.53 $11.53 $11.52 HBF.B HarvestBrndLdr+B U-H 0 $0 0 $0.00 $11.22 $0.00 $0.00 HBF.U HarvestBrndLdr+US Un 0 $0 0 $0.00 $12.43 $0.00 $0.00 HBGD HoriznBigDataHrdwr A 60 $1,592 1 $0.00 $19.89 $0.00 $0.00 HBGD.U HoriznBigDataHrdwrUS 0 $0 0 $0.00 $18.08 $0.00 $0.00 HBIT BetaPro Bitcoin ETF 4,000 $27,960 1 $6.99 $6.99 $6.99 $6.99 HBIT.U BetaPro Bitcoin USF 0 $0 0 $0.00 $5.77 $0.00 $0.00 HBL.UN Brand Leaders Fnd Un 0 $0 0 $0.00 $13.15 $0.00 $0.00 HBLK Blockchain Tech A Un 28 $724 1 $0.00 $23.88 $0.00 $0.00 HBM Hudbay Minerals Inc. 144,943 $1,191,003 447 $8.18 $8.18 $8.38 $8.11 Symbol Stock Name Volume Value Trades Close Last Sale High Low HBP Helix BioPharma 0 $0 0 $0.00 $0.90 $0.00 $0.00 HBU BetaPro GldBul 2x Bl 200 $2,159 2 $10.83 $10.83 $10.83 $10.76 HCA Hamilton CadBkRev Un 0 $0 0 $0.00 $21.70 $0.00 $0.00 HCAL Hamilton EnhanCA Bk 22 $527 1 $0.00 $23.97 $0.00 $0.00 HCG Home Capital Group 24,528 $971,654 118 $39.88 $39.88 $39.93 $39.24 HCLN Harvest CleanEngy Un 60 $890 1 $0.00 $16.25 $0.00 $0.00 HCON Horizons ConservTRI 1,100 $14,796 2 $13.46 $13.46 $13.46 $13.45 HCRE Horizons EqlCA REIT 0 $0 0 $0.00 $28.18 $0.00 $0.00 HDGE Accelerate Absol Heg 0 $0 0 $0.00 $14.37 $0.00 $0.00 HDI Hardwoods Dist Inc. 4,100 $164,506 15 $40.26 $40.26 $40.49 $39.15 HDIV HamiltonEnhnMltSecCl 1,000 $16,820 1 $16.82 $16.82 $16.82 $16.82 HE Hanwei Energy Serv 0 $0 0 $0.00 $0.02 $0.00 $0.00 HEA Horizon IncmEq CAD E 200 $3,920 1 $19.60 $19.60 $19.60 $19.60 HEA.U Horizon IncmEq USD E 0 $0 0 $0.00 $15.30 $0.00 $0.00 HED BetaProS&PTSXEngy-2x 0 $0 0 $0.00 $12.16 $0.00 $0.00 HEE Horizons Incm Engy E 0 $0 0 $0.00 $6.94 $0.00 $0.00 HEF Horizons Incm Fin E 0 $0 0 $0.00 $6.51 $0.00 $0.00 HEJ Horizons Intl Eqty E 29 $166 7 $0.00 $5.70 $0.00 $0.00 HEMB Horizons ActvEmrgBnd 0 $0 0 $0.00 $9.85 $0.00 $0.00 HEP Horizons Gold Prod E 5,000 $141,704 14 $28.41 $28.41 $28.41 $28.19 HERO Evolve E-Gaming HgUn 75 $2,604 1 $0.00 $37.86 $0.00 $0.00 HEU BetaProS&PTSX Engy2x 17,400 $246,116 29 $14.20 $14.20 $14.52 $13.96 HEWB Horizons EqlCdaBanks 0 $0 0 $0.00 $29.49 $0.00 $0.00 HEX Horizon Incm Eq E Un 1,000 $6,772 2 $6.77 $6.77 $6.79 $6.77 HEXO HEXO Corp. 182,541 $836,779 234 $4.56 $4.56 $4.71 $4.53 HEXO.WT HEXO Corp. Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HFD BetaProSPTSX Fin -2x 500 $2,930 1 $5.86 $5.86 $5.86 $5.86 HFG Hamilton Glbl Fin E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFPC.U Helios Fairfax SV US 0 $0 0 $0.00 $4.46 $0.00 $0.00 HFR Horizon ActUltST Bnd 24,900 $251,834 11 $10.13 $10.13 $10.13 $10.11 HFT Hamilton Fin Innov 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFU BetaProSPTSXFin 2xBl 3,800 $76,212 12 $20.21 $20.21 $20.21 $19.90 HGD BetaProCdnGldMn-2xBr 17,990 $171,433 28 $9.49 $9.49 $9.62 $9.36 HGGB HorizonS&P GreenBndA 0 $0 0 $0.00 $25.00 $0.00 $0.00 HGGG Harvest Glb GldGiant 0 $0 0 $0.00 $26.92 $0.00 $0.00 HGR HarvestGlblREITLdr A 0 $0 0 $0.00 $8.52 $0.00 $0.00 HGRO Horizon GrowTRI A Un 3,600 $51,772 11 $14.40 $14.40 $14.40 $14.33 HGU BetaProCdnGldMnr2xBl 93,255 $1,536,442 156 $16.58 $16.58 $16.73 $16.30 HGY Horizons GldYld E Un 14,150 $71,573 13 $5.08 $5.08 $5.08 $5.04 HHF Horizon Mornstar Heg 600 $10,668 1 $17.78 $17.78 $17.78 $17.78 HHL Harvest HlthcrLdr Un 65,941 $564,050 118 $8.57 $8.57 $8.58 $8.51 HHL.B HarvestHealthcrB U-H 100 $846 1 $8.46 $8.46 $8.46 $8.46 HHL.U HarvestHealthcare US 1,200 $10,633 2 $8.87 $8.87 $8.87 $8.86 HIG Brompton GlbHlthcrCA 100 $1,076 1 $10.76 $10.76 $10.76 $10.76 HIG.U Brompton GlbHlthcrUS 0 $0 0 $0.00 $11.29 $0.00 $0.00 HIU BetaProSP500DlyInvrs 6,200 $86,787 4 $13.99 $13.99 $14.06 $13.99 HIX BetaPro60 DailyInvrs 0 $0 0 $0.00 $7.61 $0.00 $0.00 HLF High Liner Foods Inc 2,320 $30,640 5 $13.23 $13.23 $13.36 $13.19 HLIT HoriznGlbLithiumProd 0 $0 0 $0.00 $25.00 $0.00 $0.00 HLPR Horizn LadrdCA PrShr 0 $0 0 $0.00 $25.50 $0.00 $0.00 HLS HLS Therapeutics J 0 $0 0 $0.00 $16.50 $0.00 $0.00 HMJI BetaPro MarijCoInvrA 0 $0 0 $0.00 $10.53 $0.00 $0.00 HMJU BetaPro MarijCo2xBul 172 $2,684 5 $0.00 $106.95 $0.00 $0.00 HMM.A Hammond Mfg Cl A SV 0 $0 0 $0.00 $3.80 $0.00 $0.00 HMMJ Horizons Marij Lfe A 91,322 $825,843 431 $9.03 $9.03 $9.22 $9.02 HMMJ.U Horizons Marij US 0 $0 0 $0.00 $7.40 $0.00 $0.00 HMP Horizn ActCdnMunBd E 400 $4,016 1 $10.04 $10.04 $10.04 $10.04 HND BetaProNatGas Lev Br 648,935 $2,731,202 266 $4.30 $4.30 $4.32 $4.06 HNU BetaPro NatGasLevBul 166,890 $2,116,373 227 $12.41 $12.41 $13.24 $12.41 HOD BetaPro CrdOilInvrBr 72,869 $861,953 39 $11.89 $11.89 $12.01 $11.75 HOG Horizn PplnEngyServA 0 $0 0 $0.00 $8.96 $0.00 $0.00 HOM.U BSR REIT Invest USF 3,445 $52,813 8 $15.36 $15.36 $15.40 $15.25 HOM.UN BSR REIT Invest Un 7,966 $152,577 21 $19.16 $19.16 $19.29 $19.11 HOT.U American Hotl Un USF 3,000 $10,110 1 $3.37 $3.37 $3.37 $3.37 HOT.UN American Hotl LP Un 8,600 $36,231 21 $4.20 $4.20 $4.30 $4.20 HOU BetaPro CrdOilLevBul 80,661 $882,290 41 $10.89 $10.89 $10.98 $10.77 Symbol Stock Name Volume Value Trades Close Last Sale High Low HPF HarvestEnergyLdr+ Un 8,941 $23,425 7 $2.62 $2.62 $2.62 $2.62 HPF.U HarvestEnergyLdr+ US 0 $0 0 $0.00 $2.31 $0.00 $0.00 HPR Horizon Pref Cl E Un 74,770 $710,517 66 $9.52 $9.52 $9.52 $9.48 HPS.A Hammond Power A SV 0 $0 0 $0.00 $11.20 $0.00 $0.00 HQD BetaProNSDQ100 -2xBr 99,700 $667,776 40 $6.68 $6.68 $6.80 $6.67 HQD.U BtaProNSDQ100-2xBrUS 0 $0 0 $0.00 $4.03 $0.00 $0.00 HQU BetaProNASDQ100 2xBl 25,712 $459,851 62 $18.03 $18.03 $18.04 $17.71 HR.UN H&R Real Estate Un 59,037 $990,095 216 $16.79 $16.79 $16.85 $16.72 HRAA Horizons ReSolvAlloc 0 $0 0 $0.00 $10.00 $0.00 $0.00 HRR.UN Australian REIT A Un 0 $0 0 $0.00 $10.35 $0.00 $0.00 HRT Harte Gold Corp. J 70,000 $5,000 4 $0.07 $0.07 $0.08 $0.07 HRX Heroux-Devtek Inc. 5,318 $98,508 17 $18.48 $18.48 $18.66 $18.41 HSAV Horizons CshMaxShare 6,000 $606,993 16 $101.16 $101.16 $101.17 $101.16 HSD BetaPro S&P500 -2xBr 66,450 $492,346 42 $7.39 $7.39 $7.45 $7.39 HSH Horizn S&P500CA Hegd 1,900 $102,699 6 $54.08 $54.08 $54.09 $53.97 HSL Horizn ActvFltLoan E 0 $0 0 $0.00 $9.27 $0.00 $0.00 HSM Helius Med Tech A J 0 $0 0 $0.00 $20.00 $0.00 $0.00 HSU BetaPro S&P500 2x Bl 52,780 $990,618 67 $18.90 $18.90 $18.90 $18.69 HSUV.U HorizonsUSD CshMaxUS 0 $0 0 $0.00 $100.30 $0.00 $0.00 HTA HarvestTechAchvGrw A 1,100 $18,644 2 $16.94 $16.94 $16.95 $16.94 HTA.B HarvestTecAchGroB UH 0 $0 0 $0.00 $15.97 $0.00 $0.00 HTA.U HarvestTechAchGrowUS 0 $0 0 $0.00 $17.41 $0.00 $0.00 HTB Horizn US7-10TreasBd 0 $0 0 $0.00 $59.78 $0.00 $0.00 HTB.U HoriznUS7-10TreaBdUS 0 $0 0 $0.00 $47.37 $0.00 $0.00 HUBL Harvest US BkLeadrUn 1,800 $31,302 2 $17.39 $17.39 $17.39 $17.39 HUBL.U Harvest USBkLeadr US 0 $0 0 $0.00 $16.94 $0.00 $0.00 HUC Horizons CrudOil ETF 300 $4,458 1 $14.86 $14.86 $14.86 $14.86 HUF Horizons UltST USBnd 0 $0 0 $0.00 $12.92 $0.00 $0.00 HUF.U Horizons UltST BndUS 0 $0 0 $0.00 $10.18 $0.00 $0.00 HUG Horizons Gold ETF 2,100 $30,267 2 $14.43 $14.43 $14.43 $14.41 HUL HarvestUS Eqty+ A Un 0 $0 0 $0.00 $10.00 $0.00 $0.00 HUL.U HarvestUS Eq+ Un USF 0 $0 0 $0.00 $10.82 $0.00 $0.00 HULC HorizonsUS LrgCapIdx 0 $0 0 $0.00 $91.77 $0.00 $0.00 HULC.U Horizon LrgCapIdx US 0 $0 0 $0.00 $70.99 $0.00 $0.00 HUM Hamilton USMidSmFinE 0 $0 0 $0.00 $24.71 $0.00 $0.00 HUM.U HamiltonUS M/S FinUS 0 $0 0 $0.00 $21.53 $0.00 $0.00 HUN Horizons NatrlGasETF 0 $0 0 $0.00 $7.21 $0.00 $0.00 HURA Horizon GlbUranium A 0 $0 0 $0.00 $9.36 $0.00 $0.00 HUT Hut 8 Mining Corp J 337,089 $2,725,035 619 $8.20 $8.20 $8.37 $7.91 HUT.WT Hut 8 Mining J Wt 5,200 $32,489 5 $6.25 $6.25 $6.37 $6.24 HUT.WT.A Hut 8 Mining J A Wt 0 $0 0 $0.00 $2.47 $0.00 $0.00 HUTL Harvest Eq Wght Util 22 $433 1 $0.00 $19.41 $0.00 $0.00 HUV BetaProSP500ST Futre 93,965 $1,138,693 284 $12.03 $12.03 $12.40 $11.91 HUZ Horizons Silver ETF 2,546 $28,459 15 $11.19 $11.19 $11.20 $11.16 HWF Middlefield HealthUn 0 $0 0 $0.00 $13.28 $0.00 $0.00 HWO High Arctic Engy Inc 0 $0 0 $0.00 $1.47 $0.00 $0.00 HWX Headwater Expl Inc. 66,700 $265,464 77 $3.92 $3.92 $4.05 $3.92 HXCN HorizonsS&PTSXCapIdx 4,000 $121,289 9 $30.42 $30.42 $30.42 $30.30 HXD BetaProS&PTSX60-2xBr 700 $5,365 2 $7.66 $7.66 $7.67 $7.66 HXDM Horizons IntlMkts Eq 1,200 $48,545 5 $40.44 $40.44 $40.47 $40.42 HXDM.U Horizons IntlMktEqUS 0 $0 0 $0.00 $32.22 $0.00 $0.00 HXE Horizn S&PCapEngyIdx 500 $7,219 4 $14.51 $14.51 $14.51 $14.40 HXEM Horizons EmergMkt Eq 400 $14,920 1 $37.30 $37.30 $37.30 $37.30 HXF Horizn S&PCapFin Idx 0 $0 0 $0.00 $59.92 $0.00 $0.00 HXH Horizons CdnHiDivShr 500 $19,080 1 $38.16 $38.16 $38.16 $38.16 HXQ Horizon NASDAQ100SHR 3,200 $170,305 7 $53.37 $53.37 $53.37 $53.03 HXQ.U Horizon NASDAQ100 US 0 $0 0 $0.00 $42.04 $0.00 $0.00 HXS Horizons S&P500 Shr 10,653 $585,308 66 $55.11 $55.11 $55.11 $54.81 HXS.U Horizon S&P500 US Sh 0 $0 0 $0.00 $43.89 $0.00 $0.00 HXT Horizon S&P/TSX60 36,208 $1,743,862 120 $48.21 $48.21 $48.25 $47.99 HXT.U Horizon S&P/TSX60 US 0 $0 0 $0.00 $38.20 $0.00 $0.00 HXU BetaProS&PTSX60 2xBl 8,000 $155,298 28 $19.45 $19.45 $19.46 $19.30 HXX HoriznEURO 50IndxShr 400 $16,048 2 $40.14 $40.14 $40.14 $40.10 HYBR Horizn Actv Bnd&Pr E 0 $0 0 $0.00 $9.59 $0.00 $0.00 HYDR Horizns GlblHydrogen 0 $0 0 $0.00 $25.00 $0.00 $0.00 HYI Horizon HighYldBnd E 5,500 $50,418 7 $9.17 $9.17 $9.18 $9.16 Symbol Stock Name Volume Value Trades Close Last Sale High Low HZD BetaPro Slvr -2DlyBr 2,200 $50,153 4 $22.62 $22.62 $22.81 $22.62 HZM Horizonte Min Ord J 0 $0 0 $0.00 $0.11 $0.00 $0.00 HZU BetaPro Slvr 2xDlyBl 17,800 $243,818 12 $13.76 $13.76 $13.81 $13.59 IAF.PR.B Indstrl AlliancePr B 0 $0 0 $0.00 $25.39 $0.00 $0.00 IAF.PR.G Indstrl AlliancePr G 0 $0 0 $0.00 $25.02 $0.00 $0.00 IAF.PR.I Indstrl AlliancePr I 0 $0 0 $0.00 $25.26 $0.00 $0.00 IAG iA Financial Corp. 14,526 $1,077,621 109 $74.63 $74.63 $74.84 $73.46 IAU i-80 Gold Corp. J 19,500 $49,065 26 $2.50 $2.50 $2.56 $2.49 IBG IBI Group Inc. 1,100 $12,100 7 $11.00 $11.00 $11.00 $11.00 ICE Canlan Ice Sports 0 $0 0 $0.00 $3.52 $0.00 $0.00 ICPB IA ClaringtnCore Fnd 0 $0 0 $0.00 $10.51 $0.00 $0.00 IDG Indigo Books & Music 0 $0 0 $0.00 $3.93 $0.00 $0.00 IDR Middlefld REIT INDX+ 300 $4,710 3 $15.71 $15.71 $15.71 $15.69 IFA iFabric Corp. J 0 $0 0 $0.00 $3.70 $0.00 $0.00 IFC Intact Fin Corp. 105,860 $18,441,258 824 $174.42 $174.42 $176.46 $170.51 IFC.PR.A Intact Fin A Ser 1 700 $14,486 2 $20.66 $20.66 $20.90 $20.66 IFC.PR.C Intact Fin A Ser 3 0 $0 0 $0.00 $24.80 $0.00 $0.00 IFC.PR.D Intact Fin A Ser 4 0 $0 0 $0.00 $24.35 $0.00 $0.00 IFC.PR.E Intact Fin A Ser 5 0 $0 0 $0.00 $26.13 $0.00 $0.00 IFC.PR.F Intact Fin A Sr 6 Pr 100 $2,625 1 $26.25 $26.25 $26.25 $26.25 IFC.PR.G Intact Fin A Sr 7 Pr 0 $0 0 $0.00 $25.52 $0.00 $0.00 IFC.PR.I Intact Fin A Ser 9 200 $5,404 1 $27.02 $27.02 $27.02 $27.02 IFP Interfor Corporation 31,382 $801,841 132 $25.66 $25.66 $25.77 $25.20 IFRF IA ClaringtonFltg Un 0 $0 0 $0.00 $9.64 $0.00 $0.00 IGAF IA Claringtn LoomGlb 0 $0 0 $0.00 $12.94 $0.00 $0.00 IGB Purpose Glbl Bond Cl 0 $0 0 $0.00 $19.99 $0.00 $0.00 IGCF PIMCO InvGrdCreditCA 700 $14,497 1 $20.71 $20.71 $20.71 $20.71 IGLB IA Clarington GlbBnd 0 $0 0 $0.00 $10.49 $0.00 $0.00 IGM IGM Financial Inc. 23,419 $1,083,975 165 $46.24 $46.24 $46.47 $46.01 III Imperial Metals Corp 0 $0 0 $0.00 $4.24 $0.00 $0.00 IIP.UN InterRent REIT Un J 19,520 $341,580 69 $17.59 $17.59 $17.65 $17.38 ILV InvescoS&PIntl LwVol 0 $0 0 $0.00 $22.21 $0.00 $0.00 ILV.F InvescoS&PIntlDvVlCA 0 $0 0 $0.00 $16.82 $0.00 $0.00 IMG Iamgold Corporation 132,892 $391,094 161 $2.93 $2.93 $3.00 $2.91 IMO Imperial Oil Ltd. 54,808 $1,886,631 303 $34.51 $34.51 $34.90 $34.09 IMP Intermap Technology 100 $105 1 $1.05 $1.05 $1.05 $1.05 IMV IMV Inc. J 38,825 $76,277 34 $2.06 $2.06 $2.10 $1.90 INC.UN Income Fin Tr Un 0 $0 0 $0.00 $15.70 $0.00 $0.00 INCR.U Intercure J Ord USF 0 $0 0 $0.00 $6.08 $0.00 $0.00 INE Innergex Renew Engy 66,261 $1,310,658 406 $19.76 $19.76 $20.02 $19.44 INE.PR.A Innergex Renew Pr A 0 $0 0 $0.00 $17.35 $0.00 $0.00 INE.PR.C Innergex Renew Pr C 0 $0 0 $0.00 $25.50 $0.00 $0.00 INF.UN Sustainabl InfrasDiv 0 $0 0 $0.00 $10.31 $0.00 $0.00 INO.UN Inovalis REIT Un 20,000 $193,572 40 $9.61 $9.61 $9.74 $9.61 INOC Horizon InovestCdnEq 0 $0 0 $0.00 $12.74 $0.00 $0.00 INQ INSCAPE Corp Cl B SV 0 $0 0 $0.00 $0.51 $0.00 $0.00 IPCI IntelliPharma Intl J 0 $0 0 $0.00 $0.22 $0.00 $0.00 IPCO Int'l Pete Corp. 0 $0 0 $0.00 $5.52 $0.00 $0.00 IPL Inter Pipeline Ltd. 282,706 $5,632,874 904 $19.92 $19.92 $19.94 $19.92 IPO InPlay Oil Corp. J 30,200 $32,688 9 $1.07 $1.07 $1.10 $1.07 IQD CI WisdomTrIntlDivHG 0 $0 0 $0.00 $33.03 $0.00 $0.00 IQD.B CI Wisdom3IntlDvNn-H 0 $0 0 $0.00 $31.35 $0.00 $0.00 ISIF IA ClaringtnStrtegic 0 $0 0 $0.00 $11.10 $0.00 $0.00 ISV Info Serv Corp. A LV 0 $0 0 $0.00 $30.55 $0.00 $0.00 ITE i3 Energy plc J Ord 100 $18 1 $0.00 $0.18 $0.00 $0.00 ITH Int'l Tower Hill J 0 $0 0 $0.00 $1.06 $0.00 $0.00 ITP Intertape Polymer 149,834 $4,705,764 660 $30.98 $30.98 $32.67 $30.89 IVN Ivanhoe Mines Cl A J 129,228 $1,274,881 301 $9.93 $9.93 $9.94 $9.76 IVQ Invesque Inc. 17,300 $53,485 6 $3.00 $3.00 $3.30 $3.00 IVQ.U Invesque Inc. USF 1,000 $2,450 1 $2.45 $2.45 $2.45 $2.45 JAG Jaguar Mining Inc. J 54,582 $261,038 88 $4.73 $4.73 $4.86 $4.73 JAPN CI WisdomTr JpnEqHeg 0 $0 0 $0.00 $21.53 $0.00 $0.00 JAPN.B CI WisdomTrJpnEqNnHg 0 $0 0 $0.00 $26.09 $0.00 $0.00 JFS.UN JFT Strategies A Un 0 $0 0 $0.00 $21.00 $0.00 $0.00 JOSE Josemaria Res Inc. J 2,500 $2,000 2 $0.80 $0.80 $0.80 $0.80 JOY Journey Energy Inc. 0 $0 0 $0.00 $1.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low JWEL Jamieson Wellness 8,564 $299,390 46 $34.84 $34.84 $35.28 $34.79 K Kinross Gold Corp. 323,831 $2,389,696 884 $7.40 $7.40 $7.48 $7.31 KBL K-Bro Linen Inc. 1,700 $71,610 5 $42.09 $42.09 $42.22 $42.09 KEG.UN Keg Royalties Fnd Un 310 $4,376 4 $14.10 $14.10 $14.10 $14.10 KEI Kolibri Glb Energy J 0 $0 0 $0.00 $0.09 $0.00 $0.00 KEL Kelt Expl Ltd. J 17,470 $59,618 92 $3.39 $3.39 $3.44 $3.38 KEY Keyera Corp. 53,020 $1,658,248 274 $31.30 $31.30 $31.62 $31.15 KILO Purpose Gold Bul Un 2,900 $76,947 8 $26.59 $26.59 $26.59 $26.47 KILO.B Purpose Gld Nn-curHg 0 $0 0 $0.00 $27.30 $0.00 $0.00 KILO.U PurposeGldUS$nnCurHg 0 $0 0 $0.00 $28.45 $0.00 $0.00 KITS Kits Eyecare Ltd. 0 $0 0 $0.00 $5.90 $0.00 $0.00 KL Kirkland Lake Gold J 81,499 $3,970,516 379 $48.79 $48.79 $49.50 $48.42 KLS Kelso Technologies 0 $0 0 $0.00 $0.82 $0.00 $0.00 KMP.UN Killam Apt REIT Un J 7,231 $152,570 49 $21.14 $21.14 $21.17 $21.03 KNT K92 Mining Inc. J 61,500 $471,518 194 $7.66 $7.66 $7.86 $7.60 KOR Corvus Gold Inc. J 6,500 $25,901 6 $3.99 $3.99 $3.99 $3.98 KPT KP Tissue Inc. 0 $0 0 $0.00 $10.33 $0.00 $0.00 KRN Karnalyte Res J 0 $0 0 $0.00 $0.17 $0.00 $0.00 KRR Karora Res Inc. J 180,494 $603,965 344 $3.35 $3.35 $3.38 $3.32 KRR.WT Karora Res Inc J Wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 KXS Kinaxis Inc. J 9,296 $1,665,344 73 $178.60 $178.60 $180.54 $178.30 L Loblaw Companies Ltd 43,307 $3,759,195 266 $86.98 $86.98 $87.20 $85.70 L.PR.B Loblaw Co. Ser B Pr 600 $15,594 1 $25.99 $25.99 $25.99 $25.99 LABS MediPharm LabsCorp J 400,000 $158,680 91 $0.39 $0.39 $0.41 $0.39 LABS.WT MediPharm Labs J Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LAC Lithium Americas J 294,920 $6,748,269 917 $23.98 $23.98 $23.99 $21.73 LAM Laramide Resources J 13,500 $6,585 3 $0.48 $0.48 $0.49 $0.48 LAS.A Lassonde Ind Cl A SV 1,000 $170,573 7 $170.20 $170.20 $170.95 $170.20 LB Laurentian Bk of Can 14,600 $625,087 81 $42.77 $42.77 $43.11 $42.65 LB.PR.H Laurentian Bk Pr 13 0 $0 0 $0.00 $22.61 $0.00 $0.00 LBS Life & Banc Split A 24,200 $234,050 27 $9.73 $9.73 $9.73 $9.62 LBS.PR.A Life & Banc Split Pr 0 $0 0 $0.00 $10.32 $0.00 $0.00 LCS Brompton Life Splt A 0 $0 0 $0.00 $6.34 $0.00 $0.00 LCS.PR.A Brompton LifeSplt Pr 0 $0 0 $0.00 $10.35 $0.00 $0.00 LEAD Evolve FutrLeadr Heg 0 $0 0 $0.00 $21.24 $0.00 $0.00 LEAD.B Evolve FutLead Unheg 0 $0 0 $0.00 $20.13 $0.00 $0.00 LEAD.U EvolveFutrLdr UnhgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 LEAF LEAF Mobile Inc. J 250 $84 1 $0.00 $0.33 $0.00 $0.00 LEV Lion Electric Co J 122,819 $2,276,382 333 $18.01 $18.01 $19.16 $18.00 LEV.WT Lion ElectricCo J Wt 0 $0 0 $0.00 $6.21 $0.00 $0.00 LFE Cdn Life Co Split A 0 $0 0 $0.00 $3.88 $0.00 $0.00 LFE.PR.B Cdn Life CoSplt Pr12 1,000 $10,320 1 $10.32 $10.32 $10.32 $10.32 LGD Liberty Gold Corp. J 28,200 $30,800 28 $1.09 $1.09 $1.14 $1.08 LGO Largo Resources J 13,700 $250,175 86 $18.46 $18.46 $18.62 $17.97 LGT.A Logistec Corp. A MV 0 $0 0 $0.00 $40.86 $0.00 $0.00 LGT.B Logistec Corp Cl B 0 $0 0 $0.00 $44.25 $0.00 $0.00 LIF Labrador Iron Ore 23,532 $1,152,470 141 $49.32 $49.32 $49.36 $48.50 LIFE Evolve GlbHlthYldHeg 2,800 $66,257 9 $23.73 $23.73 $23.73 $23.62 LIFE.B EvolveGlbHealth Unhg 0 $0 0 $0.00 $25.14 $0.00 $0.00 LIFE.U Evolve GlbHlthUnhgUS 0 $0 0 $0.00 $23.60 $0.00 $0.00 LN Loncor Gold Inc. J 0 $0 0 $0.00 $0.69 $0.00 $0.00 LNF Leon's Furniture Ltd 13,434 $332,652 37 $24.87 $24.87 $24.99 $24.34 LNR Linamar Corporation 33,908 $2,554,623 161 $74.59 $74.59 $77.66 $74.27 LOCL Freshlocal Solutn J 0 $0 0 $0.00 $3.00 $0.00 $0.00 LONG CI GlbLongevtyEconC$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 LPEN Loop Energy Inc. J 0 $0 0 $0.00 $6.31 $0.00 $0.00 LS Middlefld Hlth&LfeUn 100 $1,171 1 $11.71 $11.71 $11.71 $11.71 LSPD Lightspeed Commrc SV 59,288 $7,039,322 464 $119.16 $119.16 $119.93 $117.09 LSPK LifeSpeak Inc. J 0 $0 0 $0.00 $8.24 $0.00 $0.00 LUC Lucara Diamond J 33,000 $23,670 13 $0.72 $0.72 $0.74 $0.70 LUG Lundin Gold Inc. J 77,500 $866,101 373 $11.37 $11.37 $11.52 $10.68 LUN Lundin Mining Corp 215,921 $2,417,071 880 $11.21 $11.21 $11.23 $11.17 LWRK LifeWorks Inc. 18,800 $659,208 91 $35.00 $35.00 $35.36 $34.87 LXR LXRandCo, Inc. J B 0 $0 0 $0.00 $0.11 $0.00 $0.00 LXR.WT LXRandCo, Inc. J Wt 0 $0 0 $0.00 $0.30 $0.00 $0.00 MAG MAG Silver Corp. J 36,155 $827,869 130 $23.06 $23.06 $23.10 $22.57 Symbol Stock Name Volume Value Trades Close Last Sale High Low MAGT Magnet Forensics SV 28,080 $1,212,136 111 $42.71 $42.71 $45.19 $41.53 MAL Magellan Aerospace 99 $1,008 1 $0.00 $10.32 $0.00 $0.00 MARI Marimaca Copper J 0 $0 0 $0.00 $3.93 $0.00 $0.00 MAV MAV Beauty Brands 3,275 $10,127 8 $3.00 $3.00 $3.25 $3.00 MAW Mawson Gold Ltd. J 2,000 $470 1 $0.24 $0.24 $0.24 $0.24 MAXR Maxar Technologies 19,945 $801,540 97 $40.24 $40.24 $41.05 $39.51 MAYB.F 1stTrCboeVestUS EqHg 0 $0 0 $0.00 $34.85 $0.00 $0.00 MBA CIBT Education Grp J 0 $0 0 $0.00 $0.70 $0.00 $0.00 MBAL Mackenzie Bal Alloc 0 $0 0 $0.00 $22.87 $0.00 $0.00 MBCN MindBeacon Hldgs J 5,900 $24,370 19 $4.25 $4.25 $4.27 $3.95 MBN MBN Corporation Eqty 0 $0 0 $0.00 $7.40 $0.00 $0.00 MBX Microbix Biosystms J 60,000 $38,650 15 $0.66 $0.66 $0.66 $0.64 MCB McCoy Global Inc. 0 $0 0 $0.00 $0.81 $0.00 $0.00 MCLC Manulfe MltCdnLrgUnh 100 $3,169 1 $31.69 $31.69 $31.69 $31.69 MCON Mackenzie ConsrvAllo 0 $0 0 $0.00 $21.46 $0.00 $0.00 MCSB MackenzieCA FixdIncm 700 $14,196 1 $20.28 $20.28 $20.28 $20.28 MCSM ManulfMultfCdSMID Un 0 $0 0 $0.00 $34.77 $0.00 $0.00 MDA MDA Ltd. J 149 $2,373 2 $0.00 $16.02 $0.00 $0.00 MDC.UN Digital ConsmrDiv Un 0 $0 0 $0.00 $12.95 $0.00 $0.00 MDF mdf commerce inc. 124,700 $978,373 390 $7.75 $7.75 $8.01 $7.71 MDI Major Drilling Group 19,624 $158,511 107 $8.11 $8.11 $8.16 $7.96 MDNA Medicenna Therapeu J 0 $0 0 $0.00 $2.71 $0.00 $0.00 MDP Medexus Pharma J 85 $351 1 $0.00 $4.30 $0.00 $0.00 MDP.WT Medexus Pharma J Wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 MDS.UN Healthcare SpecOp Un 0 $0 0 $0.00 $12.54 $0.00 $0.00 MDVD MackenzieGlbl SusDiv 0 $0 0 $0.00 $20.00 $0.00 $0.00 MDVD.U MackenzieGlbSusDivUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 ME Moneta Porcupine J 90,700 $32,064 15 $0.35 $0.35 $0.36 $0.35 MEE Mackenzie EmrgMkts E 600 $16,468 4 $27.53 $27.53 $27.53 $27.40 MEG MEG Energy Corp. 150,542 $1,164,975 419 $7.72 $7.72 $7.84 $7.67 MEME.B Manulife Emrg MktsUn 0 $0 0 $0.00 $31.19 $0.00 $0.00 MEQ Mainstreet Equity J 0 $0 0 $0.00 $103.35 $0.00 $0.00 MEU MackenzieMaxDvrEur E 0 $0 0 $0.00 $25.68 $0.00 $0.00 MFC Manulife Financial 245,956 $6,276,317 626 $25.59 $25.59 $25.63 $25.33 MFC.PR.B Manulife Fin Sr 2 Pr 0 $0 0 $0.00 $25.33 $0.00 $0.00 MFC.PR.C Manulife Fin A Pr 3 400 $10,137 2 $25.20 $25.20 $25.39 $25.20 MFC.PR.F Manulife Fin Sr 3 Pr 0 $0 0 $0.00 $17.52 $0.00 $0.00 MFC.PR.G Manulife Fin Sr 5 Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 MFC.PR.H Manulife Fin Sr 7 Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 MFC.PR.I Manulife Fin Sr 9 Pr 400 $10,144 1 $25.36 $25.36 $25.36 $25.36 MFC.PR.J Manulife Fin Sr11 Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 MFC.PR.K Manulife Fin Sr13 Pr 0 $0 0 $0.00 $23.98 $0.00 $0.00 MFC.PR.L Manulife Fin Sr15 Pr 0 $0 0 $0.00 $22.88 $0.00 $0.00 MFC.PR.M Manulife Fin Sr17 Pr 1,200 $28,302 2 $23.67 $23.67 $23.67 $23.50 MFC.PR.N Manulife Fin Sr19 Pr 500 $11,775 2 $23.55 $23.55 $23.55 $23.55 MFC.PR.P Manulife Fin Sr 4 Pr 0 $0 0 $0.00 $16.87 $0.00 $0.00 MFC.PR.Q Manulife Fin Sr25 Pr 0 $0 0 $0.00 $24.99 $0.00 $0.00 MFC.PR.R Manulife Fin Sr23 Pr 0 $0 0 $0.00 $25.58 $0.00 $0.00 MFI Maple Leaf Foods Inc 56,747 $1,486,219 243 $26.28 $26.28 $26.28 $26.00 MFT Mackenzie FltgRate E 15,850 $304,973 31 $19.25 $19.25 $19.25 $19.23 MG Magna Int'l Inc. 63,416 $6,854,402 509 $108.20 $108.20 $108.56 $107.19 MGA Mega Uranium Ltd. J 1,000 $210 1 $0.21 $0.21 $0.21 $0.21 MGAB Mackenzie GlbFixIncm 0 $0 0 $0.00 $19.63 $0.00 $0.00 MGB Mackenzie GlbFxIncmE 5,100 $100,745 12 $19.78 $19.78 $19.78 $19.73 MGRW Mackenzie GrwthAlloc 0 $0 0 $0.00 $24.12 $0.00 $0.00 MHC.U FlagshpCommunREIT US 0 $0 0 $0.00 $17.66 $0.00 $0.00 MI.UN Minto Apart REIT Un 4,500 $108,440 22 $24.16 $24.16 $24.17 $24.00 MIC.PR.A Sagen MI Cda A Pr 1 0 $0 0 $0.00 $27.20 $0.00 $0.00 MID.UN MINT Incme Fnd Tr Un 0 $0 0 $0.00 $6.33 $0.00 $0.00 MIN Excelsior Mining J 16,500 $9,560 5 $0.59 $0.59 $0.59 $0.57 MIN.WT Excelsior Mng J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 MIND Horizons AI GlblEq A 0 $0 0 $0.00 $19.80 $0.00 $0.00 MINT Manulfe MltDevInt Un 0 $0 0 $0.00 $31.48 $0.00 $0.00 MINT.B Manulfe MltDevIntUnh 0 $0 0 $0.00 $22.17 $0.00 $0.00 MIVG Mackenzie IvyGlbEq E 0 $0 0 $0.00 $21.76 $0.00 $0.00 MKB Mackenzie CAFxIncm E 4,000 $85,943 10 $21.50 $21.50 $21.50 $21.47 Symbol Stock Name Volume Value Trades Close Last Sale High Low MKC Mackenzie MaxDvrCA E 3,100 $92,017 6 $29.71 $29.71 $29.73 $29.62 MKP MCAN Mortgage Corp. 0 $0 0 $0.00 $17.21 $0.00 $0.00 MKZ.UN MacKenzie Master Un 0 $0 0 $0.00 $0.81 $0.00 $0.00 MMP.UN Precious Mtl&Mine Un 0 $0 0 $0.00 $2.35 $0.00 $0.00 MMX Maverix Metals Inc. 10,900 $63,245 28 $5.82 $5.82 $5.83 $5.70 MND Mandalay Res Corp J 5,100 $13,111 2 $2.61 $2.61 $2.61 $2.57 MNS Ry Cdn Mint-Sil ETR 1,000 $17,366 2 $17.39 $17.39 $17.39 $17.35 MNS.U Ry Cdn Mint-Sil USF 0 $0 0 $0.00 $17.04 $0.00 $0.00 MNT Ry Cdn Mint-Gold ETR 3,500 $79,247 7 $22.61 $22.61 $22.67 $22.61 MNT.U Ry Cdn Mint-Gold USF 0 $0 0 $0.00 $18.04 $0.00 $0.00 MOGO Mogo Inc. J 11,495 $93,438 36 $8.05 $8.05 $8.76 $7.91 MOGO.WT Mogo Inc. J Wt 0 $0 0 $0.00 $4.87 $0.00 $0.00 MOZ Marathon Gold Corp J 28,850 $92,022 48 $3.18 $3.18 $3.23 $3.16 MPC Madison Pacific Cl B 0 $0 0 $0.00 $3.50 $0.00 $0.00 MPC.C Madison Pacific NV C 0 $0 0 $0.00 $2.99 $0.00 $0.00 MPCF Mackenzie PortflComp 0 $0 0 $0.00 $19.07 $0.00 $0.00 MPCT.UN Dream Impact Tr Un 8,000 $53,590 10 $6.74 $6.74 $6.74 $6.61 MPVD Mountain Province J 0 $0 0 $0.00 $0.46 $0.00 $0.00 MR.UN Melcor REIT Un 24 $167 1 $0.00 $7.02 $0.00 $0.00 MRC Morguard Corporation 1,382 $192,134 8 $139.21 $139.21 $139.21 $138.99 MRD Melcor Developments 0 $0 0 $0.00 $12.64 $0.00 $0.00 MRE Martinrea Int'l Inc. 55,186 $669,121 251 $12.12 $12.12 $12.23 $11.96 MRG.UN Morguard NA REIT UN 200 $3,572 2 $17.87 $17.87 $17.87 $17.85 MRT.UN Morguard Real Est Un 0 $0 0 $0.00 $6.18 $0.00 $0.00 MRU Metro Inc. 44,538 $2,822,143 314 $63.48 $63.48 $63.70 $62.41 MRV Nuvo Pharmaceuticals 0 $0 0 $0.00 $1.28 $0.00 $0.00 MSV Minco Silver Corp J 0 $0 0 $0.00 $0.41 $0.00 $0.00 MTL Mullen Group Ltd. 21,037 $287,613 71 $13.69 $13.69 $13.77 $13.60 MTY MTY Food Group Inc. 14,317 $978,584 66 $68.67 $68.67 $69.17 $66.97 MUB Mackenzie Uncnstrn E 34,900 $720,231 47 $20.66 $20.66 $20.67 $20.58 MULC Manulfe MltUSLrgCpHg 0 $0 0 $0.00 $38.46 $0.00 $0.00 MULC.B Manulf MltUSLrgCpUnh 0 $0 0 $0.00 $31.60 $0.00 $0.00 MUMC Manulfe MultUS MidHg 0 $0 0 $0.00 $31.78 $0.00 $0.00 MUMC.B Manulfe MultUSMdUnhg 0 $0 0 $0.00 $28.86 $0.00 $0.00 MUS Mackenzie MaxDvrUS E 700 $25,808 2 $36.86 $36.86 $36.89 $36.86 MUSC Manulf US SmallCapUn 0 $0 0 $0.00 $25.61 $0.00 $0.00 MUSC.B ManulfUSSmallCap U-H 0 $0 0 $0.00 $26.19 $0.00 $0.00 MUX McEwen Mining Inc. J 26,900 $36,389 13 $1.35 $1.35 $1.37 $1.35 MVP MediaValet Inc. J 0 $0 0 $0.00 $2.45 $0.00 $0.00 MWD MackenzieMaxDvr AW E 600 $18,326 3 $30.56 $30.56 $30.56 $30.52 MX Methanex Corporation 26,133 $1,103,027 135 $42.27 $42.27 $43.37 $41.70 MXG Maxim Power Corp. 0 $0 0 $0.00 $2.86 $0.00 $0.00 MXU Mackenzie AlWrl NA E 1,900 $46,169 8 $24.29 $24.29 $24.35 $24.20 MYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.C TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.D TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.DB.E TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.F TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 NA Nat'l Bank of Canada 96,299 $9,358,169 639 $97.14 $97.14 $97.85 $96.80 NA.PR.A Nat'l Bank Ser 36 Pr 0 $0 0 $0.00 $24.99 $0.00 $0.00 NA.PR.C Nat'l Bank Ser 38 Pr 500 $12,760 1 $25.52 $25.52 $25.52 $25.52 NA.PR.E Nat'l Bank Ser 40 Pr 0 $0 0 $0.00 $24.75 $0.00 $0.00 NA.PR.G Nat'l Bank Ser 42 Pr 0 $0 0 $0.00 $25.20 $0.00 $0.00 NA.PR.S Nat'l Bank Ser 30 Pr 600 $14,616 1 $24.36 $24.36 $24.36 $24.36 NA.PR.W Nat'l Bank Ser 32 Pr 300 $7,170 1 $23.90 $23.90 $23.90 $23.90 NALT NBI Liquid Alternatv 0 $0 0 $0.00 $21.78 $0.00 $0.00 NANO Nano One Materials J 60,950 $218,876 66 $3.52 $3.52 $3.78 $3.51 NB NioCorp Dev Ltd. J 21,300 $27,264 16 $1.28 $1.28 $1.29 $1.27 NBLY Neighbourly Pharm J 174 $5,216 3 $29.97 $29.97 $29.97 $29.97 NCF Northcliff Res Ltd J 20,000 $1,000 1 $0.05 $0.05 $0.05 $0.05 NCG NCM Core Glb ETF Ser 0 $0 0 $0.00 $25.00 $0.00 $0.00 NCM Newcrest Mining Ord 0 $0 0 $0.00 $30.50 $0.00 $0.00 NCP Nickel CrkPlatinum J 4,000 $340 1 $0.09 $0.09 $0.09 $0.09 NCU Nevada Copper Corp J 464,488 $75,203 123 $0.16 $0.16 $0.17 $0.16 NCU.WT Nevada Copper J Wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NCU.WT.A Nevada CopperJ M18Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 NDIV NBI Cdn Div Incom Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NDM Nthrn Dynasty Min J 24,000 $12,140 9 $0.52 $0.52 $0.52 $0.50 NEO Neo Perform Material 69,730 $1,393,129 221 $20.01 $20.01 $20.62 $19.44 NEPT Neptune WellSolutn J 315,110 $281,188 165 $0.88 $0.88 $0.98 $0.87 NEXA Nexa Resources S.A. 0 $0 0 $0.00 $11.03 $0.00 $0.00 NEXT NextSource Materl J 0 $0 0 $0.00 $2.25 $0.00 $0.00 NFAM NBI Cdn FamilyBusnss 0 $0 0 $0.00 $27.12 $0.00 $0.00 NFI NFI Group Inc. 63,244 $1,936,174 238 $30.50 $30.50 $30.95 $29.95 NG NovaGold Resources J 9,600 $86,898 55 $9.04 $9.04 $9.27 $9.01 NGD New Gold Inc. 582,390 $914,671 720 $1.58 $1.58 $1.63 $1.50 NGPE NBI GlblPrivateEq Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 NGT Newmont Corporation 14,700 $1,074,814 84 $73.03 $73.03 $73.79 $72.72 NHF.UN NorthviewCA HiYldFnd 0 $0 0 $0.00 $15.51 $0.00 $0.00 NHK Nighthawk Gold J 1,500 $1,410 2 $0.94 $0.94 $0.94 $0.94 NHYB NBI HighYld Bond Un 0 $0 0 $0.00 $24.65 $0.00 $0.00 NIF.UN Noranda Incm PriorUn 0 $0 0 $0.00 $1.04 $0.00 $0.00 NINT NBI ActiveIntl Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NOA N.A. Construction 11,100 $196,042 37 $17.69 $17.69 $17.76 $17.58 NOVB.F 1st TrCboeVesUS EqHg 0 $0 0 $0.00 $35.14 $0.00 $0.00 NOVC Nova Cannabis Inc J 0 $0 0 $0.00 $2.55 $0.00 $0.00 NPF.U NextPoint Fin J US 0 $0 0 $0.00 $11.00 $0.00 $0.00 NPF.WT.U NextPoint FinJ Wt US 0 $0 0 $0.00 $1.15 $0.00 $0.00 NPI Northland Power Inc. 214,465 $8,562,075 982 $39.71 $39.71 $40.68 $38.63 NPI.PR.A Northland Pwr Pr 1 0 $0 0 $0.00 $19.00 $0.00 $0.00 NPI.PR.B Northland Pwr Pr 2 0 $0 0 $0.00 $18.18 $0.00 $0.00 NPI.PR.C Northland Pwr Pr 3 100 $2,559 1 $25.59 $25.59 $25.59 $25.59 NPK Verde Agritech Plc J 0 $0 0 $0.00 $1.00 $0.00 $0.00 NPRF NBI ActvCdnPrShr Un 0 $0 0 $0.00 $24.32 $0.00 $0.00 NREA NBI GlblRl AssetIncm 0 $0 0 $0.00 $19.58 $0.00 $0.00 NSCB NBI SustainCdnBnd Un 0 $0 0 $0.00 $24.90 $0.00 $0.00 NSCC NBI SustainCA CrpBnd 0 $0 0 $0.00 $24.62 $0.00 $0.00 NSCE NBI SustainCdnEq Un 100 $3,233 1 $32.33 $32.33 $32.33 $32.33 NSGE NBI SustainGlblEq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NSR Nomad Rylty Co J 500 $4,120 2 $8.20 $8.20 $8.25 $8.20 NSR.WT Nomad Rylty Co J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 NTR Nutrien Ltd. 101,267 $8,020,975 504 $79.71 $79.71 $79.98 $78.21 NUAG New Pacific Metals J 17,000 $74,190 53 $4.38 $4.38 $4.47 $4.28 NUBF NBI Unconstr FxdIncm 0 $0 0 $0.00 $26.14 $0.00 $0.00 NUSA NBI Active US Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NVA NuVista Energy Ltd. 152,184 $522,886 287 $3.39 $3.39 $3.59 $3.37 NVCN Neovasc Inc. J 0 $0 0 $0.00 $1.03 $0.00 $0.00 NVEI Nuvei Corp. J SV 36,372 $4,592,345 287 $127.18 $127.18 $127.82 $124.50 NVEI.U Nuvei Corp. J SV USF 13,200 $1,333,629 64 $101.46 $101.46 $101.98 $99.95 NVO Novo Resources J 24,300 $49,283 35 $2.04 $2.04 $2.05 $2.00 NVO.WT Novo Resources J Wt 0 $0 0 $0.00 $0.88 $0.00 $0.00 NVO.WT.A Novo Res J A Wt 0 $0 0 $0.00 $0.74 $0.00 $0.00 NWC NW Company VarV&ComV 9,397 $337,685 66 $36.06 $36.06 $36.09 $35.66 NWH.UN NW Healthcare Un 98,099 $1,280,217 408 $13.06 $13.06 $13.10 $13.02 NXE NexGen Energy Ltd. J 132,000 $679,502 323 $5.07 $5.07 $5.26 $5.06 NXF CI EnergyGiantCov Un 18,700 $84,231 20 $4.53 $4.53 $4.53 $4.50 NXF.B CI EnrgyGiantUnhegUn 0 $0 0 $0.00 $5.35 $0.00 $0.00 NXJ NexJ Systems Inc. J 0 $0 0 $0.00 $0.56 $0.00 $0.00 NXR.UN Nexus REIT Un 6,900 $82,808 6 $12.00 $12.00 $12.00 $12.00 NXTG First Tr Indxx NextG 0 $0 0 $0.00 $8.70 $0.00 $0.00 NZC NorZinc Ltd. J 99,000 $5,470 2 $0.06 $0.06 $0.06 $0.06 OBE Obsidian Energy Ltd 19,352 $71,302 65 $3.64 $3.64 $3.74 $3.62 OGC OceanaGold Corp. 80,700 $177,627 162 $2.23 $2.23 $2.24 $2.16 OGD Orbit Garant Drill 0 $0 0 $0.00 $1.11 $0.00 $0.00 OGI Organigram Hldgs J 157,778 $524,930 214 $3.36 $3.36 $3.37 $3.28 OLA Orla Mining Ltd. J 48,800 $223,305 107 $4.63 $4.63 $4.64 $4.52 OLY Olympia Fin Group 0 $0 0 $0.00 $47.50 $0.00 $0.00 OMI Orosur Mining Inc. 0 $0 0 $0.00 $0.29 $0.00 $0.00 ONC Oncolytics Biotech 17,500 $47,518 12 $2.72 $2.72 $2.76 $2.68 ONC.WT Oncolytic Biotech Wt 0 $0 0 $0.00 $0.18 $0.00 $0.00 ONEB CI One NA Core+Bond 0 $0 0 $0.00 $51.62 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ONEC Accelerate1ChoicePrt 0 $0 0 $0.00 $20.00 $0.00 $0.00 ONEQ CI One GlblEq ETF Un 0 $0 0 $0.00 $33.53 $0.00 $0.00 ONEX Onex Corporation SV 9,384 $848,606 69 $90.44 $90.44 $90.74 $89.99 OPS Opsens Inc. J 0 $0 0 $0.00 $2.69 $0.00 $0.00 OPT Optiva Inc. J 0 $0 0 $0.00 $24.58 $0.00 $0.00 OR Osisko Gld Royalty 32,500 $492,628 159 $15.18 $15.18 $15.26 $15.03 OR.WT Osisko Gold Rlty Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 ORA Aura Minerals Inc. J 0 $0 0 $0.00 $15.77 $0.00 $0.00 ORBT HarvestSpaceInnov A 0 $0 0 $0.00 $20.00 $0.00 $0.00 ORBT.U HarvestSpaceInnov US 0 $0 0 $0.00 $20.00 $0.00 $0.00 OREA Orea Mining Corp J 0 $0 0 $0.00 $0.12 $0.00 $0.00 ORL Orocobre Ltd. Ord J 100 $904 2 $0.00 $8.99 $0.00 $0.00 ORV Orvana Minerals J 0 $0 0 $0.00 $0.49 $0.00 $0.00 OSK Osisko Mining Inc. J 64,500 $187,941 89 $2.94 $2.94 $2.94 $2.88 OSP Brompton Oil Splt A 0 $0 0 $0.00 $1.72 $0.00 $0.00 OSP.PR.A Brompton Oil Splt Pr 0 $0 0 $0.00 $8.00 $0.00 $0.00 OTEX Open Text Corp 25,205 $1,670,175 170 $66.53 $66.53 $66.58 $65.69 OVV Ovintiv Inc. 40,700 $1,266,372 197 $30.92 $30.92 $32.10 $30.84 PAAS Pan American Silver 31,965 $1,039,488 150 $32.49 $32.49 $32.96 $32.28 PAT Patriot One Tech J 23,500 $12,640 17 $0.53 $0.53 $0.55 $0.53 PAY Payfare Inc. J Cl A 10,100 $117,722 20 $11.56 $11.56 $11.94 $11.31 PAYF Purpose EnhncPremYld 0 $0 0 $0.00 $19.74 $0.00 $0.00 PBD Purpose Tot Ret Bond 0 $0 0 $0.00 $18.39 $0.00 $0.00 PBH Premium Brands Hldgs 5,700 $740,105 53 $129.69 $129.69 $130.77 $129.00 PBI Purpose Best Ideas 0 $0 0 $0.00 $45.91 $0.00 $0.00 PBI.B Purpose Best NnCurHg 0 $0 0 $0.00 $45.51 $0.00 $0.00 PBL Pollard Banknote Ltd 6,494 $302,978 37 $48.44 $48.44 $48.50 $45.28 PBY.UN Canso Credit A Un 0 $0 0 $0.00 $14.67 $0.00 $0.00 PCON PIMCO MngdConsvBndPl 0 $0 0 $0.00 $20.03 $0.00 $0.00 PCOR PIMCO Mngd CoreBndPl 0 $0 0 $0.00 $20.22 $0.00 $0.00 PD Precision Drill Corp 5,910 $240,945 28 $40.76 $40.76 $41.19 $40.43 PDC Invesco Cdn Div Un 4,900 $151,802 20 $30.99 $30.99 $31.04 $30.94 PDF Purpose Core Div Fnd 100 $3,125 1 $31.25 $31.25 $31.25 $31.25 PDIV Purpose EnhncDiv ETF 0 $0 0 $0.00 $10.88 $0.00 $0.00 PDV Prime Dividend Cl A 0 $0 0 $0.00 $7.49 $0.00 $0.00 PDV.PR.A Prime Dividend Pr 0 $0 0 $0.00 $9.72 $0.00 $0.00 PEA Pieridae Energy J 250 $81 1 $0.00 $0.33 $0.00 $0.00 PET Pet Valu Hldgs J 0 $0 0 $0.00 $29.10 $0.00 $0.00 PEY Peyto Expl & Dev 141,315 $1,022,208 564 $7.21 $7.21 $7.40 $7.07 PFAE Picton MahoneyActive 0 $0 0 $0.00 $9.75 $0.00 $0.00 PFB PFB Corporation 0 $0 0 $0.00 $21.50 $0.00 $0.00 PFH.F Invesco CorpBndCA$Hg 0 $0 0 $0.00 $19.77 $0.00 $0.00 PFIA Picton MahoneyIncome 13,000 $137,797 10 $10.60 $10.60 $10.60 $10.59 PFL Invesco 1-3YrLadFltg 0 $0 0 $0.00 $19.73 $0.00 $0.00 PFLS PictonMahony LnShAlt 0 $0 0 $0.00 $10.00 $0.00 $0.00 PFMN Picton MahoneyMktNeu 0 $0 0 $0.00 $12.43 $0.00 $0.00 PFMS PictonMahnyMult-Stgy 0 $0 0 $0.00 $10.09 $0.00 $0.00 PFSS PictonMhnyFortSpeSit 0 $0 0 $0.00 $10.00 $0.00 $0.00 PGI.UN PIMCO Gbl IncmOpp Un 50 $500 1 $0.00 $9.93 $0.00 $0.00 PHE Purpose Tact Hegd Eq 0 $0 0 $0.00 $29.93 $0.00 $0.00 PHE.B Purpose TacHg NN-Cur 0 $0 0 $0.00 $24.65 $0.00 $0.00 PHR Purpose Rl Est Incme 0 $0 0 $0.00 $23.54 $0.00 $0.00 PHW Purpose Intl TacHgEq 0 $0 0 $0.00 $18.74 $0.00 $0.00 PHX PHX Energy Services 400 $1,780 2 $4.45 $4.45 $4.45 $4.45 PHYS Sprott PhyGold CA Un 1,600 $27,748 10 $17.38 $17.38 $17.38 $17.27 PHYS.U Sprott Phy Gld Un US 200 $2,762 1 $13.81 $13.81 $13.81 $13.81 PIC.A Premium Income Cl A 0 $0 0 $0.00 $6.81 $0.00 $0.00 PIC.PR.A Premium Income Pr 0 $0 0 $0.00 $14.98 $0.00 $0.00 PID Purpose Intl Div Un 1,100 $23,573 3 $21.43 $21.43 $21.43 $21.43 PIF Polaris Infras J 21,048 $372,199 67 $17.79 $17.79 $17.85 $17.49 PIN Purpose Monthly Incm 0 $0 0 $0.00 $18.57 $0.00 $0.00 PINC Purpose Mult-AstIncm 0 $0 0 $0.00 $20.56 $0.00 $0.00 PINV Purpose GlblInnovatr 0 $0 0 $0.00 $31.54 $0.00 $0.00 PIPE Pipestone Energy J 700 $1,456 1 $2.08 $2.08 $2.08 $2.08 PKI Parkland Corp. 74,214 $2,828,300 410 $38.13 $38.13 $38.55 $37.90 PLC Park Lawn Corp. 12,100 $451,644 44 $37.37 $37.37 $37.72 $37.06 Symbol Stock Name Volume Value Trades Close Last Sale High Low PLDI PIMCO LwDuratnMoIncm 0 $0 0 $0.00 $20.15 $0.00 $0.00 PLV Invesco LowVolPortfl 0 $0 0 $0.00 $22.86 $0.00 $0.00 PLZ.UN Plaza Retail REIT Un 0 $0 0 $0.00 $4.56 $0.00 $0.00 PMB.UN Picton Mahoney A Un 0 $0 0 $0.00 $8.22 $0.00 $0.00 PME Sentry Prime Metal A 0 $0 0 $0.00 $2.84 $0.00 $0.00 PMIF PIMCO MthlyIncmETFUn 33,800 $679,701 55 $20.11 $20.11 $20.11 $20.10 PMIF.U PIMCO Mthly Incm US 0 $0 0 $0.00 $21.07 $0.00 $0.00 PMM Purpose Mult-StgyNeu 0 $0 0 $0.00 $20.66 $0.00 $0.00 PMN ProMIS Neurosci J 0 $0 0 $0.00 $0.23 $0.00 $0.00 PMNT PIMCO Glbl ShrtCda 0 $0 0 $0.00 $19.76 $0.00 $0.00 PMT Perpetual Energy Inc 2,706 $891 3 $0.33 $0.33 $0.33 $0.33 PMTS CPI Card Group Inc. 0 $0 0 $0.00 $24.72 $0.00 $0.00 PNC.A Postmedia Ntwrk C J 0 $0 0 $0.00 $3.15 $0.00 $0.00 PNC.B Postmedia Ntwrk VV J 0 $0 0 $0.00 $1.81 $0.00 $0.00 PNE Pine Cliff Energy J 15,000 $6,000 1 $0.40 $0.40 $0.40 $0.40 PNP Pinetree Capital J 0 $0 0 $0.00 $3.80 $0.00 $0.00 POM Polymet Mining J 0 $0 0 $0.00 $3.84 $0.00 $0.00 POU Paramount Res Cl A 24,611 $354,589 108 $14.34 $14.34 $14.74 $14.30 POW Power Corp of Cda SV 116,960 $4,941,103 521 $42.33 $42.33 $42.39 $41.92 POW.PR.A Power Corp 5.6% Pr A 0 $0 0 $0.00 $25.75 $0.00 $0.00 POW.PR.B Power Corp 5.35% Pr 500 $12,787 2 $25.67 $25.67 $25.67 $25.55 POW.PR.C Power Corp 5.80% Pr 0 $0 0 $0.00 $25.91 $0.00 $0.00 POW.PR.D Power Corp 5.00% Pr 1,000 $25,645 2 $25.65 $25.65 $25.65 $25.64 POW.PR.E Power Corp Part. Pr 0 $0 0 $0.00 $0.00 $0.00 $0.00 POW.PR.F Power Corp Sr861stPr 0 $0 0 $0.00 $27.95 $0.00 $0.00 POW.PR.G Power Corp 5.6% Pr G 0 $0 0 $0.00 $25.85 $0.00 $0.00 PPL Pembina Pipeline 108,905 $4,402,019 582 $40.50 $40.50 $40.72 $40.16 PPL.PF.A Pembina Pipe Pr 21 100 $2,520 1 $25.20 $25.20 $25.20 $25.20 PPL.PF.C Pembina Pipe Pr 23 0 $0 0 $0.00 $25.36 $0.00 $0.00 PPL.PF.E Pembina Pipe Pr 25 0 $0 0 $0.00 $25.50 $0.00 $0.00 PPL.PR.A Pembina Pipe Sr 1 Pr 250 $5,284 2 $21.13 $21.13 $21.13 $21.13 PPL.PR.C Pembina Pipe Sr 3 Pr 1,200 $25,344 2 $21.12 $21.12 $21.12 $21.12 PPL.PR.E Pembina Pipe Sr 5 Pr 0 $0 0 $0.00 $23.00 $0.00 $0.00 PPL.PR.G Pembina Pipe Sr 7 Pr 100 $2,301 1 $23.01 $23.01 $23.01 $23.01 PPL.PR.I Pembina Pipe Sr 9 Pr 300 $7,587 1 $25.29 $25.29 $25.29 $25.29 PPL.PR.O Pembina Pipe Pr 15 600 $13,380 1 $22.30 $22.30 $22.30 $22.30 PPL.PR.Q Pembina Pipe Pr 17 200 $4,840 1 $24.20 $24.20 $24.20 $24.20 PPL.PR.S Pembina Pipe Pr 19 300 $7,602 1 $25.34 $25.34 $25.34 $25.34 PPR Prairie Provident J 18,000 $1,490 4 $0.09 $0.09 $0.09 $0.08 PPS Invesco Cdn Pr Un 0 $0 0 $0.00 $15.91 $0.00 $0.00 PPTA Perpetua Res Corp. J 29,000 $201,228 78 $7.00 $7.00 $7.10 $6.82 PR Lysander-SlatrPrActv 700 $7,035 1 $10.05 $10.05 $10.05 $10.05 PRA Purpose DiversRl Ast 0 $0 0 $0.00 $22.51 $0.00 $0.00 PREF Evolve DivStablPr Un 0 $0 0 $0.00 $25.63 $0.00 $0.00 PRM Big Pharma Split A 0 $0 0 $0.00 $12.66 $0.00 $0.00 PRM.PR.A Big Pharma Split Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 PRMW Primo Water Corp. 17,600 $379,165 88 $21.44 $21.44 $21.74 $21.43 PRN Profound Medical 5,800 $110,845 26 $19.36 $19.36 $19.60 $18.60 PRP Purpose Conserv Incm 0 $0 0 $0.00 $19.90 $0.00 $0.00 PRQ Petrus Resources J 2,400 $1,552 2 $0.65 $0.65 $0.65 $0.65 PRU Perseus Mining Ord J 0 $0 0 $0.00 $1.34 $0.00 $0.00 PRV.UN PRO Real Est Tr Un 0 $0 0 $0.00 $7.00 $0.00 $0.00 PSA Purpose High IntSvgs 11,900 $595,125 22 $50.01 $50.01 $50.02 $50.01 PSB Invesco1-5CorpBnd Un 7,400 $135,209 12 $18.27 $18.27 $18.28 $18.25 PSD Pulse Seismic Inc. 50 $98 1 $0.00 $2.00 $0.00 $0.00 PSI Pason Systems Inc. 47,200 $422,005 146 $9.01 $9.01 $9.16 $8.76 PSK PrairieSky Royalty 30,849 $437,575 142 $14.19 $14.19 $14.39 $13.99 PSLV Sprott Phy Sil Cdn 21,800 $223,207 24 $10.28 $10.28 $10.29 $10.20 PSLV.U Sprott Phy Silver US 0 $0 0 $0.00 $8.34 $0.00 $0.00 PSU.U Purpose US Cash USF 0 $0 0 $0.00 $100.02 $0.00 $0.00 PSY Invesco GlbShrhldrCA 0 $0 0 $0.00 $22.42 $0.00 $0.00 PSY.U Invesco GlbShrhldrUS 0 $0 0 $0.00 $20.38 $0.00 $0.00 PTI.UN PIMCO Tact Incm A Un 0 $0 0 $0.00 $10.92 $0.00 $0.00 PTM Platinum Grp Metal J 17,200 $63,858 26 $3.74 $3.74 $3.74 $3.66 PTO.UN PIMCO Tact IncmOpp A 0 $0 0 $0.00 $10.40 $0.00 $0.00 PTS Points Int'l Ltd. J 4,200 $84,015 36 $20.64 $20.64 $20.64 $19.90 Symbol Stock Name Volume Value Trades Close Last Sale High Low PUD Purpose US DivETF Un 0 $0 0 $0.00 $18.98 $0.00 $0.00 PUD.B Purpose US Div NnCur 0 $0 0 $0.00 $23.02 $0.00 $0.00 PVG Pretium Resources J 38,560 $407,101 156 $10.59 $10.59 $10.80 $10.41 PVS.PR.F Partners Val AA Pr 8 0 $0 0 $0.00 $26.10 $0.00 $0.00 PVS.PR.G Partners Val AA Pr 9 0 $0 0 $0.00 $26.14 $0.00 $0.00 PVS.PR.H Partners ValAA Pr 10 0 $0 0 $0.00 $26.08 $0.00 $0.00 PVS.PR.I Partners ValAA Pr 11 0 $0 0 $0.00 $25.95 $0.00 $0.00 PVS.PR.J Partners ValAA Pr 12 0 $0 0 $0.00 $25.80 $0.00 $0.00 PWF.PR.A Power Financial Pr A 0 $0 0 $0.00 $14.48 $0.00 $0.00 PWF.PR.E Power Financial Pr D 0 $0 0 $0.00 $25.55 $0.00 $0.00 PWF.PR.F Power Fin 5.25% Pr E 0 $0 0 $0.00 $25.59 $0.00 $0.00 PWF.PR.G Power Fin 5.90% Pr F 0 $0 0 $0.00 $25.66 $0.00 $0.00 PWF.PR.H Power Fin 5.75% Pr H 600 $15,480 1 $25.80 $25.80 $25.80 $25.80 PWF.PR.I Power Fin 6% Pr I 0 $0 0 $0.00 $26.01 $0.00 $0.00 PWF.PR.K Power Fin 4.95% Pr K 0 $0 0 $0.00 $25.17 $0.00 $0.00 PWF.PR.L Power Fin 5.10% Pr L 0 $0 0 $0.00 $25.34 $0.00 $0.00 PWF.PR.O Power Fin 5.80% Pr O 0 $0 0 $0.00 $25.68 $0.00 $0.00 PWF.PR.P Power Fin 4.40% Pr P 0 $0 0 $0.00 $16.92 $0.00 $0.00 PWF.PR.Q Power Financial Pr Q 0 $0 0 $0.00 $15.69 $0.00 $0.00 PWF.PR.R Power Fin 5.50% Pr R 0 $0 0 $0.00 $25.55 $0.00 $0.00 PWF.PR.S Power Fin 4.80% Pr S 0 $0 0 $0.00 $25.35 $0.00 $0.00 PWF.PR.T Power Fin 4.20% Pr T 0 $0 0 $0.00 $24.34 $0.00 $0.00 PWF.PR.Z Power Fin 5.15% Pr V 0 $0 0 $0.00 $26.10 $0.00 $0.00 PWI Sustain Pwr&Infras A 0 $0 0 $0.00 $9.74 $0.00 $0.00 PWI.PR.A Sustain Pwr&InfrasPr 0 $0 0 $0.00 $10.21 $0.00 $0.00 PXC Invesco FTSE RAFICdn 0 $0 0 $0.00 $31.72 $0.00 $0.00 PXG Invesco FTSE Glb+ETF 0 $0 0 $0.00 $24.97 $0.00 $0.00 PXG.U Invesco FTSE Glb+ US 0 $0 0 $0.00 $17.83 $0.00 $0.00 PXS InvescFTSE USFnd2 CA 0 $0 0 $0.00 $34.93 $0.00 $0.00 PXS.U Invesco FTSE ETF2 US 0 $0 0 $0.00 $16.35 $0.00 $0.00 PXT Parex Resources J 42,915 $821,346 159 $19.07 $19.07 $19.34 $18.96 PXU.F InvescoFTSE US CA-Hg 0 $0 0 $0.00 $38.54 $0.00 $0.00 PYF Purpose Prem Yld ETF 0 $0 0 $0.00 $17.55 $0.00 $0.00 PYF.B Purpose PremNnCurHeg 0 $0 0 $0.00 $18.37 $0.00 $0.00 PYF.U PurposePremNnCurHgUS 0 $0 0 $0.00 $20.55 $0.00 $0.00 PYR PyroGenesis Cda J 35,758 $179,489 144 $5.08 $5.08 $5.22 $4.86 PZA Pizza Pizza Royalty 620 $6,845 9 $11.07 $11.07 $11.07 $11.02 PZC InvscoFTSE CA Sml-Md 0 $0 0 $0.00 $27.60 $0.00 $0.00 PZW Invesc FTSERAF GlbCA 0 $0 0 $0.00 $32.38 $0.00 $0.00 PZW.F Invesco FTSE Sml-Md 0 $0 0 $0.00 $23.14 $0.00 $0.00 PZW.U InvescoFTSERAF GlbUS 0 $0 0 $0.00 $19.64 $0.00 $0.00 QAH MackenzieUS LrgCapCH 0 $0 0 $0.00 $133.02 $0.00 $0.00 QBB Mackenzie CdnAggrBnd 100 $10,420 1 $104.20 $104.20 $104.20 $104.20 QBR.A Quebecor Inc Cl A MV 40 $1,228 1 $0.00 $33.33 $0.00 $0.00 QBR.B Quebecor Inc Cl B SV 52,243 $1,609,652 248 $30.83 $30.83 $30.93 $30.70 QBTC Bitcoin Fund A CAD 10,760 $613,566 64 $57.62 $57.62 $58.02 $56.39 QBTC.U Bitcoin Fund Cl A US 1,500 $68,371 7 $45.38 $45.38 $46.15 $45.38 QBTL AGFiQ US AntiBetCAHg 0 $0 0 $0.00 $16.84 $0.00 $0.00 QCD AGFiQ Cdn Eqty Un 0 $0 0 $0.00 $32.26 $0.00 $0.00 QCE Mackenzie CdnLrgCpEq 0 $0 0 $0.00 $122.55 $0.00 $0.00 QCLN 1st TrNsdqCleanGreen 0 $0 0 $0.00 $34.52 $0.00 $0.00 QCN Mackenzie Cdn EqtyUn 0 $0 0 $0.00 $125.17 $0.00 $0.00 QDX Mackenzie IntlEq Idx 0 $0 0 $0.00 $74.15 $0.00 $0.00 QDXB MackenzieDvExNABndCH 0 $0 0 $0.00 $98.62 $0.00 $0.00 QDXH Mackenzie IntlEq C-H 0 $0 0 $0.00 $97.40 $0.00 $0.00 QEBH Mackenzie EmrgMktBnd 0 $0 0 $0.00 $95.33 $0.00 $0.00 QEBL Mackenzie EmrgCurBnd 0 $0 0 $0.00 $100.22 $0.00 $0.00 QEC Questerre Corp. J 0 $0 0 $0.00 $0.17 $0.00 $0.00 QEM AGFiQ EmergMkt Eq Un 0 $0 0 $0.00 $29.27 $0.00 $0.00 QETH.U The EtherFnd A Un US 2,306 $114,511 17 $50.00 $50.00 $50.82 $48.75 QETH.UN The EtherFnd A C$ Un 17,619 $1,090,519 97 $63.00 $63.00 $63.60 $60.11 QHY Mackenzie USBndCAD-H 0 $0 0 $0.00 $94.66 $0.00 $0.00 QIE AGFiQ Intl Eq ETF Un 0 $0 0 $0.00 $30.81 $0.00 $0.00 QINF MackenzieGlbl Infras 0 $0 0 $0.00 $100.00 $0.00 $0.00 QMA AGFiQ GlbBal Portfl 0 $0 0 $0.00 $33.30 $0.00 $0.00 QMY AGFiQ Glb IncmPortfl 0 $0 0 $0.00 $27.20 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low QQC Invesco NASDAQ100 C$ 0 $0 0 $0.00 $19.25 $0.00 $0.00 QQC.F Invesco NASDQ100 Heg 203 $25,123 14 $0.00 $122.91 $0.00 $0.00 QQEQ Invesco NASDQ100=Wgt 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQEQ.F Invesco NASDQ100=Heg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR Invesco NASDQNext100 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR.F InvescoNASDQNxt100Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QRET MackenzieDevMktRlEst 0 $0 0 $0.00 $100.00 $0.00 $0.00 QSB Mackenzie CdnSTBndE 0 $0 0 $0.00 $102.00 $0.00 $0.00 QSP.UN Restaurant BrndLP Un 0 $0 0 $0.00 $81.80 $0.00 $0.00 QSR Restaurant Brnd Intl 43,083 $3,502,035 249 $81.58 $81.58 $81.87 $80.50 QTRH Quarterhill Inc. 42,900 $93,921 33 $2.19 $2.19 $2.21 $2.16 QUB MackenzieUSAggrBndCH 0 $0 0 $0.00 $96.89 $0.00 $0.00 QUIG Mackenzie USCrpBnd E 300 $31,699 2 $105.63 $105.63 $105.68 $105.63 QUS AGFiQ US Eqty ETF Un 100 $4,256 1 $42.56 $42.56 $42.56 $42.56 QUU Mackenzie USLrgCapEq 100 $16,284 1 $162.84 $162.84 $162.84 $162.84 QUU.U MackenzieUSLrgCpEqUS 0 $0 0 $0.00 $96.07 $0.00 $0.00 QXM CI Mornstar NatBk QC 400 $10,876 1 $27.19 $27.19 $27.19 $27.19 RA.UN Middlefld GlbRl Asst 0 $0 0 $0.00 $9.23 $0.00 $0.00 RATE Arrow EC IncmAdvanUn 0 $0 0 $0.00 $20.30 $0.00 $0.00 RAV.UN Ravensource Fund Un 0 $0 0 $0.00 $12.42 $0.00 $0.00 RAY.A Stingray Group SV 5,843 $43,077 28 $7.41 $7.41 $7.47 $7.25 RAY.B Stingray Vary SV 0 $0 0 $0.00 $7.52 $0.00 $0.00 RBA Ritchie Bros Auction 17,390 $1,326,465 111 $76.94 $76.94 $77.21 $74.90 RBDI RBC BluBayGlbDvrCA-H 700 $14,266 2 $20.38 $20.38 $20.38 $20.38 RBN.UN Blue Ribbon Incm Un 0 $0 0 $0.00 $8.75 $0.00 $0.00 RBNK RBC CdnBnk Yld Indx 600 $15,440 6 $25.75 $25.75 $25.79 $25.68 RBO RBC 1-5Yr LddCrp Bnd 0 $0 0 $0.00 $19.35 $0.00 $0.00 RBOT Horizons Robotc&Auto 0 $0 0 $0.00 $35.17 $0.00 $0.00 RBOT.U Horizon Robot&Aut US 0 $0 0 $0.00 $17.70 $0.00 $0.00 RCD RBC QuantCdnDiv Lead 333 $8,009 2 $24.05 $24.05 $24.05 $24.05 RCE RBC Quant CdnEqLeadr 0 $0 0 $0.00 $26.87 $0.00 $0.00 RCG RF Capital Group Inc 0 $0 0 $0.00 $2.18 $0.00 $0.00 RCG.PR.B RF Cap Grp Ser B Pr 0 $0 0 $0.00 $15.19 $0.00 $0.00 RCH Richelieu Hardware 8,214 $356,605 65 $43.63 $43.63 $43.68 $43.20 RCI.A Rogers Comm Cl A 0 $0 0 $0.00 $64.71 $0.00 $0.00 RCI.B Rogers Comm Cl B NV 57,483 $3,659,138 367 $63.60 $63.60 $63.90 $63.45 RCO.UN Middlefld Can-Glb Un 0 $0 0 $0.00 $10.95 $0.00 $0.00 RDL Redline Commun Grp J 3,500 $1,805 2 $0.48 $0.48 $0.53 $0.48 REAL Real Matters Inc. 44,171 $548,979 256 $12.51 $12.51 $12.56 $12.23 RECP Recipe Unlimited SV 195 $4,103 2 $20.94 $20.94 $20.94 $20.94 REI.UN RioCan Rl Est Tr Un 99,148 $2,222,399 379 $22.42 $22.42 $22.58 $22.33 REIT Invesco REIT Incm CA 0 $0 0 $0.00 $24.35 $0.00 $0.00 RFP Resolute Forest Prod 19,000 $278,251 55 $14.76 $14.76 $14.86 $14.51 RIB.UN Ridgewood Cdn Bnd Un 0 $0 0 $0.00 $16.98 $0.00 $0.00 RID RBC QuantEAFE Div Un 675 $16,721 2 $24.77 $24.77 $24.77 $24.77 RID.U RBC QuantEAFE Div US 0 $0 0 $0.00 $16.32 $0.00 $0.00 RIDH RBC Qnt EAFE DivLead 0 $0 0 $0.00 $24.98 $0.00 $0.00 RIE RBC Quant EAFE Eqty 0 $0 0 $0.00 $24.47 $0.00 $0.00 RIE.U RBC QuantEAFE EqtyUS 0 $0 0 $0.00 $15.63 $0.00 $0.00 RIEH RBC QntEAFE EQ CAHeg 0 $0 0 $0.00 $23.45 $0.00 $0.00 RIFI Russell InvstFxdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 RIGU Russl InvGlbUnconsBd 0 $0 0 $0.00 $20.00 $0.00 $0.00 RIIN Russl InvGlbInfrasPl 0 $0 0 $0.00 $19.39 $0.00 $0.00 RIRA Russl InvestRl Asset 0 $0 0 $0.00 $19.07 $0.00 $0.00 RIT CI Canadian REIT Un 12,751 $258,078 24 $20.29 $20.29 $20.29 $20.18 RIV RIV Capital J Cl A 122,570 $212,689 207 $1.65 $1.65 $1.95 $1.65 RLB RBC 1-5Yr LadCdn Bnd 0 $0 0 $0.00 $19.48 $0.00 $0.00 RNW TransAlta Renewable 100,657 $2,027,838 571 $20.14 $20.14 $20.30 $19.89 ROOT Roots Corporation 0 $0 0 $0.00 $3.40 $0.00 $0.00 RPD RBC Quant EU DivLdCA 0 $0 0 $0.00 $23.64 $0.00 $0.00 RPD.U RBC Quant EU DivLdUS 0 $0 0 $0.00 $15.48 $0.00 $0.00 RPDH RBC Quant EUDivLdHeg 0 $0 0 $0.00 $23.99 $0.00 $0.00 RPF RBC Cdn Pref CA Un 6,600 $153,700 13 $23.31 $23.31 $23.31 $23.27 RPI.UN Richards Pckng Un 200 $12,745 2 $63.69 $63.69 $63.76 $63.69 RPSB RBC PH&N ST CA Bond 0 $0 0 $0.00 $20.61 $0.00 $0.00 RQI RBC Target 21CorpBnd 0 $0 0 $0.00 $19.34 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RQJ RBC Target22 CorpBnd 0 $0 0 $0.00 $19.76 $0.00 $0.00 RQK RBC Target23 CorpBnd 0 $0 0 $0.00 $19.70 $0.00 $0.00 RQL RBC Targt2024CorpBnd 0 $0 0 $0.00 $21.38 $0.00 $0.00 RQN RBC Targt2025CorpBnd 0 $0 0 $0.00 $21.54 $0.00 $0.00 RQO RBC Targt26Corp Bond 0 $0 0 $0.00 $19.53 $0.00 $0.00 RQP RBC Targt27Corp Bond 0 $0 0 $0.00 $19.65 $0.00 $0.00 RS Rl Est&E-Comm Splt A 0 $0 0 $0.00 $17.17 $0.00 $0.00 RS.PR.A Rl Est&E-CommSplt Pr 0 $0 0 $0.00 $10.38 $0.00 $0.00 RSI Rogers Sugar Inc. 58,206 $314,660 146 $5.40 $5.40 $5.43 $5.40 RTG RTG Mining Inc Ord J 0 $0 0 $0.00 $0.16 $0.00 $0.00 RUBH RBC USBanksYld CA-Hg 0 $0 0 $0.00 $18.23 $0.00 $0.00 RUBY RBC US Banks Yld CAD 0 $0 0 $0.00 $23.85 $0.00 $0.00 RUBY.U RBC US Banks Yld USF 0 $0 0 $0.00 $14.89 $0.00 $0.00 RUD RBC QntUS DivLead Un 700 $32,850 3 $46.94 $46.94 $46.94 $46.90 RUD.U RBC QntUS DivLeadUSD 0 $0 0 $0.00 $35.59 $0.00 $0.00 RUDH RBC Quant US DivLead 0 $0 0 $0.00 $36.94 $0.00 $0.00 RUE RBC Quant USEqLdr Un 0 $0 0 $0.00 $40.29 $0.00 $0.00 RUE.U RBC Quant USEqLdr US 0 $0 0 $0.00 $22.45 $0.00 $0.00 RUEH RBC QuantUSEqty(C-H) 0 $0 0 $0.00 $36.42 $0.00 $0.00 RUS Russel Metals Inc. 43,819 $1,623,246 240 $36.96 $36.96 $37.44 $36.20 RUSB RBC ST US CorpBndCAD 0 $0 0 $0.00 $19.94 $0.00 $0.00 RUSB.U RBC ST US CorpBndUSF 0 $0 0 $0.00 $16.26 $0.00 $0.00 RVX Resverlogix Corp. J 0 $0 0 $0.00 $0.63 $0.00 $0.00 RVX.WT.A Riverlogix J A Wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 RWC CI MSCI CA LowRskWgt 0 $0 0 $0.00 $13.47 $0.00 $0.00 RWE CI MSCI EU LowRskWgt 0 $0 0 $0.00 $30.94 $0.00 $0.00 RWE.B CI MSCI EU LwRskUnhg 0 $0 0 $0.00 $30.97 $0.00 $0.00 RWU CI MSCI USA LwRsk Un 0 $0 0 $0.00 $20.41 $0.00 $0.00 RWU.B CI MSCI US LwRskUnhg 0 $0 0 $0.00 $24.55 $0.00 $0.00 RWW CI MSCI WrldLwRsk Un 0 $0 0 $0.00 $32.99 $0.00 $0.00 RWW.B CI MSCI WrldLwRsUnhg 0 $0 0 $0.00 $35.50 $0.00 $0.00 RWX CI MSCI IntlLwRskWgt 0 $0 0 $0.00 $21.43 $0.00 $0.00 RWX.B CI MSCIIntlLwRskUnHg 0 $0 0 $0.00 $21.49 $0.00 $0.00 RXD RBC Quant EmrgMktDiv 0 $0 0 $0.00 $21.70 $0.00 $0.00 RXD.U RBC Quant EmrgMkt US 0 $0 0 $0.00 $15.00 $0.00 $0.00 RXE RBC QntEmrgMktEqLdr 0 $0 0 $0.00 $29.42 $0.00 $0.00 RXE.U RBC QntEmrMktEqLdrUS 0 $0 0 $0.00 $17.09 $0.00 $0.00 RY Royal Bank of Canada 122,078 $15,974,659 958 $131.04 $131.04 $131.33 $130.34 RY.PR.H Royal Bank Pr Ser BB 600 $14,250 2 $23.74 $23.74 $23.80 $23.74 RY.PR.J Royal Bank Pr Ser BD 0 $0 0 $0.00 $24.47 $0.00 $0.00 RY.PR.M Royal Bank Pr Ser BF 0 $0 0 $0.00 $24.15 $0.00 $0.00 RY.PR.N Royal Bank Pr Ser BH 0 $0 0 $0.00 $26.10 $0.00 $0.00 RY.PR.O Royal Bank Pr Ser BI 0 $0 0 $0.00 $26.05 $0.00 $0.00 RY.PR.P Royal Bank Pr Ser BJ 0 $0 0 $0.00 $26.69 $0.00 $0.00 RY.PR.R Royal Bank Pr Ser BM 1,200 $29,988 4 $24.99 $24.99 $24.99 $24.99 RY.PR.S Royal Bank Pr Ser BO 300 $7,545 1 $25.15 $25.15 $25.15 $25.15 RY.PR.Z Royal Bank Pr Ser AZ 0 $0 0 $0.00 $23.61 $0.00 $0.00 S Sherritt Int'l Corp 38,923 $16,490 15 $0.43 $0.43 $0.43 $0.42 SAM Starcore Intl Mine J 30,000 $8,025 2 $0.27 $0.27 $0.27 $0.27 SAP Saputo Inc. 59,261 $2,159,554 272 $36.45 $36.45 $36.62 $36.32 SAU St. Augustine Gld J 461,700 $40,468 33 $0.08 $0.08 $0.10 $0.08 SBB Sabina Gld & Slvr J 69,100 $112,358 64 $1.60 $1.60 $1.69 $1.59 SBC Brompton Splt Banc A 0 $0 0 $0.00 $14.61 $0.00 $0.00 SBC.PR.A Brompton Splt Bnc Pr 1,400 $14,621 4 $10.51 $10.51 $10.51 $10.43 SBI Serabi Gld plc Ord J 0 $0 0 $0.00 $0.09 $0.00 $0.00 SBN S Split Corp Cl A 0 $0 0 $0.00 $5.60 $0.00 $0.00 SBN.PR.A S Split Corp. Pr 0 $0 0 $0.00 $10.49 $0.00 $0.00 SBR Silver Bear ResJ Ord 0 $0 0 $0.00 $0.08 $0.00 $0.00 SBT PurposeSlvrBulCurHeg 0 $0 0 $0.00 $14.24 $0.00 $0.00 SBT.B PurposeSlvBlC$NCurHG 0 $0 0 $0.00 $18.29 $0.00 $0.00 SBT.U PurposeSlvrBlUSNnCur 0 $0 0 $0.00 $14.61 $0.00 $0.00 SCL Shawcor Ltd. 49,500 $262,411 107 $5.22 $5.22 $5.55 $5.19 SCR Score MediaGmeJ A SV 37,428 $1,566,615 187 $42.14 $42.14 $42.22 $41.00 SCY Scandium Int'l Mng J 0 $0 0 $0.00 $0.20 $0.00 $0.00 SEA Seabridge Gold Inc J 7,200 $151,231 32 $21.10 $21.10 $21.18 $20.83 SEC Senvest Capital Inc 0 $0 0 $0.00 $328.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SES Secure Energy Serv J 45,115 $187,985 82 $4.18 $4.18 $4.20 $4.11 SFC Sagicor Fin Co 0 $0 0 $0.00 $6.60 $0.00 $0.00 SFC.WT Sagicor Fin Co Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SFD NXT Energy Solutn J 0 $0 0 $0.00 $0.47 $0.00 $0.00 SFTC Softchoice Corp J 400 $13,879 4 $35.00 $35.00 $35.07 $33.65 SGQ SouthGobi Res Ltd J 0 $0 0 $0.00 $1.18 $0.00 $0.00 SGR.R SlateGroceryREIT Rec 0 $0 0 $0.00 $12.98 $0.00 $0.00 SGR.U Slate GroceryREIT US 0 $0 0 $0.00 $10.70 $0.00 $0.00 SGR.UN Slate GroceryREIT Un 705 $9,462 8 $13.43 $13.43 $13.43 $13.41 SGY Surge Energy Inc. J 130,200 $66,112 31 $0.50 $0.50 $0.52 $0.50 SHLE Source Energy Serv J 0 $0 0 $0.00 $2.10 $0.00 $0.00 SHOP Shopify Inc A SV 15,502 $29,060,717 172 $1,881.48 $1881.48 $1893.27 $1831.56 SIA Sienna Senior Living 25,193 $394,417 144 $15.61 $15.61 $15.81 $15.59 SID CI US TrendLeadrs Un 500 $18,019 2 $36.12 $36.12 $36.12 $35.71 SIH.UN Sustain Innov&HlthUn 0 $0 0 $0.00 $9.78 $0.00 $0.00 SII Sprott Inc. 0 $0 0 $0.00 $46.39 $0.00 $0.00 SIL SilverCrest Metals J 21,909 $212,458 84 $9.71 $9.71 $9.86 $9.62 SIS Savaria Corp. J 47,036 $993,836 161 $20.90 $20.90 $21.50 $20.80 SIXT EvolvS&PTSX60ClnCAUh 0 $0 0 $0.00 $20.00 $0.00 $0.00 SJ Stella-Jones Inc. 16,187 $709,754 83 $43.67 $43.67 $44.23 $43.63 SJR.B Shaw Comm Cl B NV 101,992 $3,726,996 573 $36.64 $36.64 $36.72 $36.38 SKE Skeena Resources J 16,625 $233,666 34 $14.01 $14.01 $14.17 $13.92 SKYY 1st TrCloudComputing 0 $0 0 $0.00 $24.19 $0.00 $0.00 SLF Sun Life Fin Inc. 69,221 $4,603,984 393 $66.59 $66.59 $66.65 $66.30 SLF.PR.A Sun Life Fin Pr A 0 $0 0 $0.00 $25.37 $0.00 $0.00 SLF.PR.B Sun Life Fin Ser2 Pr 0 $0 0 $0.00 $25.26 $0.00 $0.00 SLF.PR.C Sun Life Fin Ser3 Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 SLF.PR.D Sun Life Fin Ser4 Pr 600 $15,168 1 $25.28 $25.28 $25.28 $25.28 SLF.PR.E Sun Life Fin Ser5 Pr 0 $0 0 $0.00 $24.92 $0.00 $0.00 SLF.PR.G Sun Life Fin Sr8R Pr 400 $6,920 2 $17.30 $17.30 $17.30 $17.30 SLF.PR.H Sun Life Fin 10R Pr 0 $0 0 $0.00 $23.44 $0.00 $0.00 SLF.PR.I Sun Life Fin 12R Pr 600 $15,138 1 $25.23 $25.23 $25.23 $25.23 SLF.PR.J Sun Life Fin 9QR Pr 0 $0 0 $0.00 $15.65 $0.00 $0.00 SLF.PR.K Sun Life Fin 11QR Pr 0 $0 0 $0.00 $23.55 $0.00 $0.00 SLR Solitario Zinc J 0 $0 0 $0.00 $0.73 $0.00 $0.00 SLS Solaris Res Inc. J 21,100 $277,041 80 $13.39 $13.39 $13.45 $12.80 SMA Std Mercntl Acquis A 50 $95 1 $0.00 $2.00 $0.00 $0.00 SMC Sulliden Mng Cap J 0 $0 0 $0.00 $0.11 $0.00 $0.00 SMT Sierra Metals Inc. J 2,200 $7,062 11 $3.22 $3.22 $3.27 $3.15 SMU.UN Summit Ind REIT Un J 47,115 $1,001,731 226 $21.38 $21.38 $21.45 $20.92 SNC SNC - Lavalin Group 66,320 $2,278,311 246 $34.62 $34.62 $34.68 $33.77 SOLG SolGold plc J Ord 0 $0 0 $0.00 $0.44 $0.00 $0.00 SOT.UN Slate Office REIT Un 17,000 $91,715 47 $5.40 $5.40 $5.41 $5.38 SOY SunOpta, Inc. 51,334 $654,871 249 $12.89 $12.89 $13.01 $12.41 SPB Superior Plus Corp. 66,123 $1,031,779 212 $15.75 $15.75 $15.76 $15.39 SPG Spark Power Group J 0 $0 0 $0.00 $2.12 $0.00 $0.00 SPG.WT Spark Power Grp J Wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 SPPP Sprott PhyPlat CA Un 0 $0 0 $0.00 $22.54 $0.00 $0.00 SPPP.U Sprott PhyPlat US Un 0 $0 0 $0.00 $14.28 $0.00 $0.00 SRU.UN SmartCtr REIT VV Un 62,545 $1,916,606 258 $30.56 $30.56 $30.89 $30.52 SRV.UN SIR Royalty Incm Un 90 $834 1 $0.00 $9.50 $0.00 $0.00 SRX Storm Res Ltd. J 31,800 $111,244 44 $3.45 $3.45 $3.61 $3.42 SSF.UN Symphony FltgLoan Un 0 $0 0 $0.00 $7.77 $0.00 $0.00 SSL Sandstorm Gold Ltd. 26,622 $227,581 88 $8.50 $8.50 $8.77 $8.49 SSRM SSR Mining Inc. 20,189 $399,721 100 $19.72 $19.72 $20.10 $19.63 STCK Stack Capital Grp J 0 $0 0 $0.00 $10.75 $0.00 $0.00 STCK.WT Stack Cap Group J Wt 0 $0 0 $0.00 $1.10 $0.00 $0.00 STEP STEP Energy Serv J 0 $0 0 $0.00 $1.64 $0.00 $0.00 STGO Steppe Gold Ltd. J 0 $0 0 $0.00 $1.72 $0.00 $0.00 STLC Stelco Holdings J 128,752 $5,929,680 602 $47.23 $47.23 $47.44 $44.12 STN Stantec Inc. 21,835 $1,294,362 116 $59.13 $59.13 $59.65 $58.78 STPL BMO Glbl Consmr Stpl 0 $0 0 $0.00 $23.19 $0.00 $0.00 SU Suncor Energy Inc. 469,601 $11,467,480 1,964 $24.42 $24.42 $24.72 $24.25 SVB Silver Bull Res J 0 $0 0 $0.00 $1.31 $0.00 $0.00 SVM Silvercorp Metals J 99,632 $537,421 210 $5.40 $5.40 $5.52 $5.33 SVR iShr Sil Bul Hdgd Un 55 $651 8 $0.00 $12.85 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SVR.C iShr Sil Bul Nn-Hdgd 600 $6,678 1 $11.13 $11.13 $11.13 $11.13 SW Sierra Wireless 14,900 $342,469 80 $22.90 $22.90 $23.39 $22.54 SWP Swiss Water Coffee 0 $0 0 $0.00 $3.23 $0.00 $0.00 SXI Synex Internt'l J 15,000 $4,200 1 $0.28 $0.28 $0.28 $0.28 SXP Supremex Inc. 2,350 $5,883 4 $2.48 $2.48 $2.52 $2.48 SYLD Purpose StgyYield Un 0 $0 0 $0.00 $21.28 $0.00 $0.00 SYZ Sylogist Ltd. 2,154 $23,524 12 $10.89 $10.89 $10.95 $10.89 SZLS StageZero Life Sci J 15,000 $6,370 3 $0.43 $0.43 $0.43 $0.42 SZLS.WS StageZero LifeJ 36Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SZLS.WT StageZero Life J Wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 T TELUS Corporation 123,247 $3,503,402 589 $28.42 $28.42 $28.51 $28.32 TA TransAlta Corp. 66,350 $830,169 228 $12.49 $12.49 $12.60 $12.42 TA.PR.D TransAlta Ser A Pr 200 $2,900 1 $14.50 $14.50 $14.50 $14.50 TA.PR.E TransAlta Ser B Pr 0 $0 0 $0.00 $14.24 $0.00 $0.00 TA.PR.F TransAlta Ser C Pr 0 $0 0 $0.00 $18.70 $0.00 $0.00 TA.PR.H TransAlta Ser E Pr 0 $0 0 $0.00 $22.15 $0.00 $0.00 TA.PR.J TransAlta Ser G Pr 0 $0 0 $0.00 $23.40 $0.00 $0.00 TAIG Taiga Motors Corp J 641 $6,390 5 $10.00 $10.00 $10.00 $10.00 TAIG.WT Taiga Motors J Wt 0 $0 0 $0.00 $4.25 $0.00 $0.00 TBL Taiga Building Prod 0 $0 0 $0.00 $2.47 $0.00 $0.00 TBP Tetra Bio-Pharma J 254,878 $80,406 63 $0.32 $0.32 $0.33 $0.31 TBP.WT.A Tetra Bio-PharmJ WtA 22,000 $1,430 3 $0.07 $0.07 $0.07 $0.07 TBP.WT.B Tetra Bio-PharmJ WtB 0 $0 0 $0.00 $0.06 $0.00 $0.00 TBP.WT.C Tetra Bio-PharmJ WtC 0 $0 0 $0.00 $0.14 $0.00 $0.00 TC Tucows Inc. 1,200 $113,617 4 $94.46 $94.46 $94.86 $94.41 TCL.A Transcontinentl A SV 42,635 $1,102,735 148 $25.88 $25.88 $26.15 $25.30 TCL.B Transcontinentl B MV 0 $0 0 $0.00 $22.98 $0.00 $0.00 TCLB TD Cdn LT FedBond Un 0 $0 0 $0.00 $25.05 $0.00 $0.00 TCLV TD Q Cdn LowVolty CA 0 $0 0 $0.00 $18.43 $0.00 $0.00 TCN Tricon Residential 73,954 $1,122,444 214 $15.36 $15.36 $15.36 $15.09 TCS Tecsys Inc. J 50 $2,650 1 $0.00 $52.32 $0.00 $0.00 TCSB TD SlctST CorpBndLad 50 $780 1 $0.00 $15.60 $0.00 $0.00 TCW Trican Well Service 67,200 $178,673 52 $2.70 $2.70 $2.71 $2.64 TD T.D. Bank 146,209 $12,618,240 964 $86.44 $86.44 $86.69 $86.00 TD.PF.A T.D. Bank Ser 1 Pr 0 $0 0 $0.00 $23.58 $0.00 $0.00 TD.PF.B T.D. Bank Ser 3 Pr 300 $7,107 1 $23.69 $23.69 $23.69 $23.69 TD.PF.C T.D. Bank Ser 5 Pr 0 $0 0 $0.00 $23.70 $0.00 $0.00 TD.PF.D T.D. Bank Ser 7 Pr 0 $0 0 $0.00 $24.17 $0.00 $0.00 TD.PF.E T.D. Bank Ser 9 Pr 3,200 $78,942 5 $24.73 $24.73 $24.73 $24.60 TD.PF.H T.D. Bank Ser 14 Pr 0 $0 0 $0.00 $25.24 $0.00 $0.00 TD.PF.I T.D. Bank Ser 16 Pr 600 $15,332 2 $25.53 $25.53 $25.67 $25.53 TD.PF.J T.D. Bank Ser 18 Pr 100 $2,535 1 $25.35 $25.35 $25.35 $25.35 TD.PF.K T.D. Bank Ser 20 Pr 200 $5,032 2 $25.20 $25.20 $25.20 $25.12 TD.PF.L T.D. Bank Ser 22 Pr 0 $0 0 $0.00 $26.43 $0.00 $0.00 TD.PF.M T.D. Bank Ser 24 Pr 1,200 $32,040 3 $26.70 $26.70 $26.70 $26.70 TDB TD Cdn Aggregate Bnd 800 $12,040 1 $15.05 $15.05 $15.05 $15.05 TDOC TD GlbHealthcr Leadr 0 $0 0 $0.00 $16.86 $0.00 $0.00 TEC TD Glbl TechLeadrs 11,212 $316,599 34 $28.33 $28.33 $28.33 $28.07 TECH Evolve FANGMA CA Heg 75 $828 1 $0.00 $11.04 $0.00 $0.00 TECH.B EvolveFANGMA CA UnHg 0 $0 0 $0.00 $10.00 $0.00 $0.00 TECH.U EvolveFANGMA UnHg US 0 $0 0 $0.00 $10.82 $0.00 $0.00 TECK.A Teck Res Cl A MV 0 $0 0 $0.00 $28.74 $0.00 $0.00 TECK.B Teck Res Cl B SV 139,896 $3,963,985 545 $28.58 $28.58 $28.61 $28.02 TERM Manulife SmrtST Bond 38,100 $378,125 28 $9.93 $9.93 $9.93 $9.91 TF Timbercreek Fin Corp 12,100 $115,969 35 $9.59 $9.59 $9.64 $9.54 TFII TFI International 13,797 $1,941,449 100 $141.09 $141.09 $141.62 $140.08 TFPM Triple Flag Precious 0 $0 0 $0.00 $14.07 $0.00 $0.00 TFPM.U Triple Flag PrecioUS 0 $0 0 $0.00 $11.00 $0.00 $0.00 TGED TD ActvGlbEnhncDivCA 2,000 $40,024 5 $20.05 $20.05 $20.05 $19.95 TGFI TD Actv Glbl Incm Un 0 $0 0 $0.00 $24.65 $0.00 $0.00 TGGR TD ActvGlb EqGrow CA 0 $0 0 $0.00 $21.37 $0.00 $0.00 TGL TransGlobe Energy J 1,600 $3,417 5 $2.10 $2.10 $2.14 $2.10 TGO TeraGo Inc. 0 $0 0 $0.00 $5.69 $0.00 $0.00 TGOD Green Organic Hldg J 413,482 $126,824 118 $0.31 $0.31 $0.32 $0.31 TGOD.WA GreenOrganHldgJ 60Wt 0 $0 0 $0.00 $0.11 $0.00 $0.00 TGOD.WB GreenOrganHldgJ 25Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TGOD.WR GreenOrganHldgJ 48Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 TGOD.WS GreenOrganHldgJ 36Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 TGRE TD Actv Glb RlEst Eq 500 $8,840 2 $17.68 $17.68 $17.68 $17.68 TH Theratechnologies 11,500 $48,971 5 $4.41 $4.41 $4.41 $4.25 THE TD Int'l Eqty CA Heg 0 $0 0 $0.00 $21.49 $0.00 $0.00 THNC Thinkific Labs J SV 54 $806 1 $0.00 $15.42 $0.00 $0.00 THU TD US Eq CAD Heg Un 0 $0 0 $0.00 $31.22 $0.00 $0.00 TI Titan Mining Corp J 0 $0 0 $0.00 $0.30 $0.00 $0.00 TIH Toromont Industries 15,665 $1,672,477 125 $107.04 $107.04 $107.45 $105.25 TILV TD Q IntlLowVolatile 0 $0 0 $0.00 $14.88 $0.00 $0.00 TINF TD ActvGlbInfrasEqUn 100 $1,681 1 $16.81 $16.81 $16.81 $16.81 TIXT TELUS Int'l (Cda) SV 16,510 $638,854 71 $38.70 $38.70 $38.75 $38.56 TKO Taseko Mines Ltd. 24,600 $54,003 43 $2.21 $2.21 $2.25 $2.17 TLF Brompton TechLdr CAD 0 $0 0 $0.00 $21.14 $0.00 $0.00 TLF.U Brompton TechLdr USD 0 $0 0 $0.00 $22.09 $0.00 $0.00 TLG Troilus Gold Corp J 36,400 $31,932 9 $0.88 $0.88 $0.88 $0.86 TLG.WT Troilus Gold J Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 TLO Talon Metals Corp. J 96,200 $45,314 16 $0.46 $0.46 $0.48 $0.46 TLRY Tilray, Inc. J Cl 2 20,795 $366,139 114 $17.63 $17.63 $17.91 $17.43 TLV InvescoCompVltlty Un 1,500 $48,102 3 $32.05 $32.05 $32.08 $32.05 TMD Titan Medical Inc. J 11,300 $23,784 10 $2.10 $2.10 $2.12 $2.10 TMD.WT.I Titan Medical I Wt J 0 $0 0 $0.00 $0.01 $0.00 $0.00 TMEC TD MornstarESG CdaEq 0 $0 0 $0.00 $17.83 $0.00 $0.00 TMEI TD MornstrESG IntlEq 0 $0 0 $0.00 $16.24 $0.00 $0.00 TMEU TD Mornstr ESG US Eq 0 $0 0 $0.00 $16.45 $0.00 $0.00 TML Treasury Metals J 500 $395 1 $0.79 $0.79 $0.79 $0.79 TML.WT Treasury Metals J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 TMQ Trilogy Metals Inc J 0 $0 0 $0.00 $2.65 $0.00 $0.00 TNT.UN True NthCommrcl J Un 12,840 $95,709 23 $7.47 $7.47 $7.48 $7.42 TNX Tanzanian Gold J 2,000 $1,040 1 $0.52 $0.52 $0.52 $0.52 TOCA TD One-Click Aggres 0 $0 0 $0.00 $17.85 $0.00 $0.00 TOCC TD One-Click Conserv 0 $0 0 $0.00 $15.76 $0.00 $0.00 TOCM TD One-Click Mod ETF 0 $0 0 $0.00 $16.87 $0.00 $0.00 TOT Total Engy Serv Inc. 0 $0 0 $0.00 $4.02 $0.00 $0.00 TOU Tourmaline Oil Corp. 98,535 $3,170,586 433 $32.32 $32.32 $32.93 $31.77 TOY Spin Master Corp SV 4,424 $205,347 34 $46.36 $46.36 $46.83 $46.22 TPAY TD Income Builder Un 83 $2,083 1 $0.00 $25.15 $0.00 $0.00 TPE TD Int'l Eqty Idx Un 147 $3,048 2 $20.72 $20.72 $20.72 $20.72 TPRF TD Active Pref ShrUn 8,800 $95,533 5 $10.86 $10.86 $10.86 $10.85 TPU TD US Equity Indx Un 2,700 $86,615 7 $32.09 $32.09 $32.09 $32.04 TPX.A MolsonCoors Cda A LV 0 $0 0 $0.00 $64.10 $0.00 $0.00 TPX.B MolsonCoors Cda B NV 909 $59,630 3 $65.60 $65.60 $65.60 $65.60 TPZ Topaz Energy Corp. 20,176 $323,892 65 $16.08 $16.08 $16.15 $15.97 TQCD TD Q Cdn Div ETF Un 0 $0 0 $0.00 $14.61 $0.00 $0.00 TQGD TD Q Glbl Div ETF Un 0 $0 0 $0.00 $14.76 $0.00 $0.00 TQGM TD Q Glbl Multifact 0 $0 0 $0.00 $14.98 $0.00 $0.00 TQSM TD Q US SmlMidCap Eq 0 $0 0 $0.00 $16.25 $0.00 $0.00 TRI Thomson Reuters Corp 22,647 $3,225,035 169 $142.75 $142.75 $143.01 $141.63 TRI.PR.B Thomson Reuter Pr II 0 $0 0 $0.00 $14.52 $0.00 $0.00 TRIL Trillium Therpeutc J 46,538 $355,650 167 $7.62 $7.62 $7.92 $7.49 TRL Trilogy Intl PartnrJ 0 $0 0 $0.00 $1.72 $0.00 $0.00 TRL.WT Trilogy Int'l Wt J 0 $0 0 $0.00 $0.01 $0.00 $0.00 TRP TC Energy Corp 150,313 $9,109,869 993 $60.21 $60.21 $61.23 $60.17 TRP.PR.A TC Energy Corp Pr 1 0 $0 0 $0.00 $18.40 $0.00 $0.00 TRP.PR.B TC Energy Corp Pr 3 1,000 $13,124 2 $13.11 $13.11 $13.25 $13.11 TRP.PR.C TC Energy Corp Pr 5 0 $0 0 $0.00 $14.51 $0.00 $0.00 TRP.PR.D TC Energy Corp Pr 7 700 $14,376 2 $20.51 $20.51 $20.70 $20.51 TRP.PR.E TC Energy Corp Pr 9 0 $0 0 $0.00 $20.16 $0.00 $0.00 TRP.PR.F TC Energy Corp Pr 2 0 $0 0 $0.00 $16.93 $0.00 $0.00 TRP.PR.G TC Energy Corp Pr 11 1,200 $27,960 2 $23.30 $23.30 $23.30 $23.30 TRP.PR.H TC Energy Corp Pr 4 0 $0 0 $0.00 $12.70 $0.00 $0.00 TRP.PR.I TC Energy Corp Pr 6 0 $0 0 $0.00 $14.78 $0.00 $0.00 TRP.PR.K TC ENERGY Corp Pr 15 100 $2,575 1 $25.75 $25.75 $25.75 $25.75 TRQ Turquoise Hill Res 17,000 $330,232 101 $19.50 $19.50 $19.59 $19.16 TRVL Harvest Travl&LeisUn 5,200 $106,412 12 $20.52 $20.52 $20.64 $20.35 TRVL.U Harvest Travl&LeisUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TRZ Transat A.T. V & VV 27,726 $146,273 56 $5.28 $5.28 $5.35 $5.22 TSK Talisker Res Ltd J 6,500 $1,950 1 $0.30 $0.30 $0.30 $0.30 TSL Tree Island Steel 110 $447 2 $0.00 $3.95 $0.00 $0.00 TSU Trisura Group J 6,618 $318,983 29 $47.73 $47.73 $48.62 $47.72 TTP TD Cdn Equity Idx Un 100 $2,323 1 $23.23 $23.23 $23.23 $23.23 TUED TD ActvUS EnhanDivCA 0 $0 0 $0.00 $20.27 $0.00 $0.00 TUHY TD ActvUS HiYldBndUn 0 $0 0 $0.00 $24.24 $0.00 $0.00 TULB TD U.S. LT TreasBond 0 $0 0 $0.00 $25.28 $0.00 $0.00 TULV TD Q US LowVolty CAD 0 $0 0 $0.00 $16.28 $0.00 $0.00 TUSB TD SlctUS CorpBndlad 0 $0 0 $0.00 $14.20 $0.00 $0.00 TUSB.U TD SlctUS CorpBndUSF 0 $0 0 $0.00 $11.31 $0.00 $0.00 TV Trevali Mining J 141,500 $28,631 22 $0.21 $0.21 $0.21 $0.20 TV.WT Trevali Mining J Wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 TVA.B TVA Group Inc. B NV 0 $0 0 $0.00 $3.16 $0.00 $0.00 TVE Tamarack Vall Engy J 106,900 $268,632 60 $2.50 $2.50 $2.55 $2.49 TVK TerraVest Industries 462 $8,867 5 $19.43 $19.43 $19.46 $19.00 TWC TWC Enterprises Ltd. 0 $0 0 $0.00 $17.74 $0.00 $0.00 TWM Tidewater MdStrmInfr 16,865 $22,898 13 $1.35 $1.35 $1.38 $1.34 TXF CI TechGiantCovrCall 18,501 $407,407 39 $22.09 $22.09 $22.09 $21.94 TXF.B CI TechGiaCovCalUnHg 500 $11,975 2 $23.97 $23.97 $23.97 $23.87 TXG Torex Gold Res J 86,950 $1,132,964 307 $13.20 $13.20 $13.26 $12.67 TXP Touchstone Expl Inc. 10,600 $15,941 8 $1.50 $1.50 $1.51 $1.49 TXT.PR.A Top 10 Split Tr Pr 0 $0 0 $0.00 $12.50 $0.00 $0.00 TXT.UN Top 10 Split Tr Un 0 $0 0 $0.00 $3.25 $0.00 $0.00 U.U Sprott PhysUraniumUS 0 $0 0 $0.00 $8.10 $0.00 $0.00 U.UN Sprott PhysUraniumUn 1,300 $13,442 13 $10.27 $10.27 $10.41 $10.27 UDA Caldwell US DivAdvan 0 $0 0 $0.00 $12.00 $0.00 $0.00 UDIV Manulife SmrtUSDivHG 0 $0 0 $0.00 $10.07 $0.00 $0.00 UDIV.B Manulife SmrtUSDivUH 0 $0 0 $0.00 $10.26 $0.00 $0.00 UEX UEX Corporation J 331,000 $101,540 45 $0.31 $0.31 $0.31 $0.30 UFS Domtar Corporation 1,000 $68,567 5 $68.59 $68.59 $68.59 $68.52 ULV.C Invesco 500LowVol CA 0 $0 0 $0.00 $29.06 $0.00 $0.00 ULV.F Invesco500LowVolCAHg 500 $23,600 2 $47.20 $47.20 $47.20 $47.20 ULV.U Invesco 500LowVol US 0 $0 0 $0.00 $20.22 $0.00 $0.00 UMI CI WisdomTrUS MdDvHg 0 $0 0 $0.00 $24.33 $0.00 $0.00 UMI.B CI Wisdom3USMDivNnHg 0 $0 0 $0.00 $27.35 $0.00 $0.00 UNC United Corporations 0 $0 0 $0.00 $107.95 $0.00 $0.00 UNC.PR.A United Corp 1st Pr 0 $0 0 $0.00 $0.00 $0.00 $0.00 UNC.PR.B United Corp Pr 59 0 $0 0 $0.00 $0.00 $0.00 $0.00 UNC.PR.C United Corp Pr 63 0 $0 0 $0.00 $0.00 $0.00 $0.00 UNI Unisync Corp. 0 $0 0 $0.00 $3.25 $0.00 $0.00 UNS Uni-Select Inc. 37,800 $682,955 139 $18.20 $18.20 $18.57 $17.78 URB Urbana Corporation 0 $0 0 $0.00 $2.70 $0.00 $0.00 URB.A Urbana Corp. Cl A NV 0 $0 0 $0.00 $3.45 $0.00 $0.00 URE Ur-Energy Inc. J 19,000 $27,164 5 $1.44 $1.44 $1.48 $1.42 USA Americas Gold Slvr J 23,050 $35,341 19 $1.52 $1.52 $1.56 $1.52 USB InvescoLddrRtUS0-5Yr 0 $0 0 $0.00 $21.73 $0.00 $0.00 USB.U InvescoLddrRtO-5YrUS 0 $0 0 $0.00 $17.61 $0.00 $0.00 VA Vanguard Dev AsiaPac 250 $9,713 3 $38.85 $38.85 $38.85 $38.85 VAB Vanguard Cdn Agr Bnd 16,734 $436,832 35 $26.12 $26.12 $26.12 $26.06 VALT CI GoldBullionC$ Heg 0 $0 0 $0.00 $22.92 $0.00 $0.00 VALT.B CI GoldBullionC$Unhg 0 $0 0 $0.00 $21.73 $0.00 $0.00 VALT.U CI GoldBullion US Un 0 $0 0 $0.00 $17.80 $0.00 $0.00 VB VersaBank J 0 $0 0 $0.00 $13.03 $0.00 $0.00 VB.PR.A VersaBank Pr 1 J 0 $0 0 $0.00 $10.76 $0.00 $0.00 VBAL Vanguard BalETF Port 10,125 $309,293 18 $30.59 $30.59 $30.59 $30.51 VBG Vanguard GlbxUS Aggr 800 $22,233 7 $27.79 $27.79 $27.80 $27.79 VBU Vanguard USAggre Bnd 3,500 $91,032 13 $26.01 $26.01 $26.03 $26.00 VCB Vanguard Cdn CorpBnd 700 $18,144 1 $25.92 $25.92 $25.92 $25.92 VCE Vanguard FTSE CdaIdx 2,910 $128,674 15 $44.30 $44.30 $44.33 $44.09 VCIP Vanguard Consrv Incm 7,989 $224,488 13 $28.12 $28.12 $28.12 $28.07 VCM Vecima Networks Inc. 100 $1,575 1 $15.75 $15.75 $15.75 $15.75 VCN Vanguard CdaAllCapUn 10,400 $430,988 35 $41.52 $41.52 $41.53 $41.33 VCNS Vanguard ConservPort 700 $20,426 3 $29.18 $29.18 $29.18 $29.18 VDU Vangrd FTSE Dev exUS 700 $28,851 3 $41.34 $41.34 $41.34 $41.18 VDY Vanguard FTSE DivYld 11,629 $473,711 42 $40.80 $40.80 $40.84 $40.65 Symbol Stock Name Volume Value Trades Close Last Sale High Low VE Vanguard FTSE Dev EU 700 $23,688 2 $33.94 $33.94 $33.94 $33.80 VEE Vanguard FTSEEmrgMkt 6,810 $263,380 18 $38.71 $38.71 $38.75 $38.59 VEF Vangrd Dev US CA-heg 4,808 $237,469 16 $49.41 $49.41 $49.41 $49.36 VEQT Vanguard AllEqPortfl 19,315 $690,545 60 $35.83 $35.83 $35.84 $35.65 VET Vermilion Energy Inc 131,002 $1,199,538 255 $9.15 $9.15 $9.35 $9.03 VFF Village Farms Int'l 36,191 $434,603 188 $11.95 $11.95 $12.26 $11.84 VFV Vanguard S&P500 Indx 22,793 $2,255,434 117 $99.21 $99.21 $99.23 $98.60 VGAB Vanguard GlbAggreBnd 400 $10,176 1 $25.44 $25.44 $25.44 $25.44 VGCX Victoria Gld Corp J 54,723 $839,989 158 $15.29 $15.29 $15.86 $15.23 VGG Vanguard US DivAppr 6,515 $448,767 10 $68.97 $68.97 $69.00 $68.80 VGH Vanguard USDivCad-hg 500 $27,116 4 $54.28 $54.28 $54.28 $54.17 VGRO Vanguard GroETF Port 29,638 $945,592 52 $31.96 $31.96 $31.98 $31.82 VGV Vanguard CdnGvt Bond 0 $0 0 $0.00 $25.94 $0.00 $0.00 VGZ Vista Gold Corp 400 $408 1 $1.02 $1.02 $1.02 $1.02 VI Vanguard exNA CA-Heg 0 $0 0 $0.00 $34.23 $0.00 $0.00 VIDY VanguardFTSE NADivYl 0 $0 0 $0.00 $20.53 $0.00 $0.00 VIU Vanguard exNA Idx Un 6,400 $211,506 31 $33.07 $33.07 $33.13 $32.93 VIVO VIVO Cannabis Inc. J 16,000 $1,770 6 $0.11 $0.11 $0.12 $0.11 VIVO.WT VIVO Cannabis J Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 VLB Vangrd CdnLT GvtBond 200 $5,471 2 $27.36 $27.36 $27.36 $27.35 VLE Valeura Energy Inc J 0 $0 0 $0.00 $0.45 $0.00 $0.00 VLN Velan Inc. SV 100 $859 1 $8.59 $8.59 $8.59 $8.59 VLNS Valens Co Inc. 86,200 $229,527 215 $2.73 $2.73 $2.73 $2.56 VMD Viemed Healthcare 1,121 $9,265 9 $8.19 $8.19 $8.40 $8.17 VMH.U VM Htl AcquisJ RV US 0 $0 0 $0.00 $9.65 $0.00 $0.00 VMH.WT.U VM Htl AcquisJ US Wt 0 $0 0 $0.00 $0.25 $0.00 $0.00 VMO Vanguard GlbMomntFac 0 $0 0 $0.00 $47.56 $0.00 $0.00 VNP 5N Plus Inc. 33,400 $97,758 28 $2.96 $2.96 $2.97 $2.86 VQS VIQ Solutions Inc. J 23,250 $134,950 43 $5.84 $5.84 $6.42 $5.50 VRE Vanguard FTSECdnREIT 2,509 $93,604 25 $37.33 $37.33 $37.40 $37.26 VRIF Vanguard Retire Incm 2,500 $67,831 5 $27.13 $27.13 $27.14 $27.12 VSB Vanguard Cdn S-T Bnd 15,286 $368,180 31 $24.09 $24.09 $24.09 $24.08 VSC Vanguard S-T CrpBond 8,800 $217,343 15 $24.70 $24.70 $24.71 $24.69 VSP Vanguard S&P500 C-Hg 16,656 $1,242,588 69 $74.77 $74.77 $74.77 $74.37 VUN Vanguard US MktIdxUn 3,281 $256,030 23 $78.22 $78.22 $78.26 $77.80 VUS Vanguard US TotMktUn 8,300 $698,260 32 $84.34 $84.34 $84.34 $83.95 VVL Vanguard GlbValFactr 500 $19,745 3 $39.51 $39.51 $39.51 $39.41 VVO Vanguard GlbMinVoltl 100 $3,454 1 $34.54 $34.54 $34.54 $34.54 VWE.U Vintage Wine Est US 100 $1,024 1 $10.24 $10.24 $10.24 $10.24 VWE.WT.U Vintage WineEst WtUS 0 $0 0 $0.00 $2.76 $0.00 $0.00 VXC Vanguard FTSEGlobeCA 101 $5,074 2 $50.24 $50.24 $50.24 $50.24 VXM CI Mornstr IntlValUn 0 $0 0 $0.00 $24.54 $0.00 $0.00 VXM.B CI Morn IntlVal Unhg 0 $0 0 $0.00 $25.41 $0.00 $0.00 W.PR.M Westcoast Engy Pr 12 0 $0 0 $0.00 $25.31 $0.00 $0.00 WBR Waterloo Brewing Ltd 30 $193 1 $0.00 $6.70 $0.00 $0.00 WCM.A Wilmington Cap A NV 0 $0 0 $0.00 $3.91 $0.00 $0.00 WCM.B Wilmington Cap B 0 $0 0 $0.00 $0.00 $0.00 $0.00 WCN Waste Connections 20,498 $3,253,961 158 $158.41 $158.41 $159.46 $158.05 WCP Whitecap Resources J 173,878 $946,233 474 $5.43 $5.43 $5.53 $5.39 WDO Wesdome Gold Mines 32,100 $391,612 118 $12.29 $12.29 $12.31 $12.08 WEED Canopy Grwth Corp J 102,875 $2,400,494 493 $23.19 $23.19 $23.83 $23.08 WEED.WT CanopyGrwth CorpJ Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 WEED.WT.A Canopy GrwthJ Fb21Wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 WEF Western Forest Prod 125,498 $263,342 80 $2.13 $2.13 $2.13 $2.08 WELL WELL Health Tech J 497,340 $3,989,694 1,279 $8.00 $8.00 $8.16 $7.73 WFC Wall Financial Corp 100 $1,750 1 $17.50 $17.50 $17.50 $17.50 WFG West Fraser Timber 58,551 $5,375,680 343 $91.90 $91.90 $92.28 $90.62 WFS World Fin Split Cl A 0 $0 0 $0.00 $2.75 $0.00 $0.00 WFS.PR.A World Fin Split Pr 0 $0 0 $0.00 $8.50 $0.00 $0.00 WILD WildBrain Ltd Com&VV 6,300 $16,773 5 $2.71 $2.71 $2.71 $2.66 WIR.U WPT Industrl REIT US 36,800 $801,932 186 $21.79 $21.79 $21.81 $21.78 WIR.UN WPT Industrial REIT 78,692 $2,145,305 185 $27.28 $27.28 $27.30 $27.21 WJX Wajax Corporation 11,500 $287,285 44 $24.92 $24.92 $25.36 $24.56 WLLW Willow BioSci Inc. J 153,350 $115,436 76 $0.79 $0.79 $0.84 $0.66 WM Wallbridge Mng Co J 160,000 $103,160 41 $0.65 $0.65 $0.66 $0.64 WN Weston George 11,843 $1,565,180 87 $132.22 $132.22 $132.86 $130.84 Symbol Stock Name Volume Value Trades Close Last Sale High Low WN.PR.A Weston George 1 Pr 544 $14,395 2 $26.46 $26.46 $26.46 $26.46 WN.PR.C Weston George III Pr 0 $0 0 $0.00 $25.72 $0.00 $0.00 WN.PR.D Weston George IV Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 WN.PR.E Weston George V Pr 600 $15,060 1 $25.10 $25.10 $25.10 $25.10 WOMN BMO Women LeadrshpUn 0 $0 0 $0.00 $29.79 $0.00 $0.00 WPK Winpak Limited 6,251 $264,789 48 $42.37 $42.37 $42.54 $42.13 WPM Wheaton Precious Mtl 60,857 $3,252,513 361 $53.84 $53.84 $54.16 $52.93 WPRT Westport Fuel Sys 66,200 $396,659 206 $5.90 $5.90 $6.12 $5.90 WRG Western Energy Serv 0 $0 0 $0.00 $0.44 $0.00 $0.00 WRN Wstrn Copper & Gld J 20,900 $44,826 28 $2.14 $2.14 $2.21 $2.12 WRX Western Resources J 200 $35 1 $0.00 $0.19 $0.00 $0.00 WSP WSP Global Inc. 14,610 $2,343,192 124 $160.59 $160.59 $162.09 $158.55 WSRD WealthsimpDevMktexNA 0 $0 0 $0.00 $30.59 $0.00 $0.00 WSRI WealthsimplNA Social 100 $3,334 1 $33.34 $33.34 $33.34 $33.34 WTE Westshore Terminals 57,811 $1,216,882 180 $21.08 $21.08 $21.31 $20.88 WXM CI MornstrCA MomntUn 4,800 $117,061 13 $24.41 $24.41 $24.41 $24.27 X TMX Group Limited 4,838 $666,684 49 $138.08 $138.08 $138.08 $137.35 XAGG iShr US AggreBnd CAD 0 $0 0 $0.00 $40.00 $0.00 $0.00 XAGG.U iShr US AggreBond US 0 $0 0 $0.00 $31.80 $0.00 $0.00 XAGH iShrUS AggreBndCA-Hg 0 $0 0 $0.00 $40.00 $0.00 $0.00 XAM Xanadu Mines J Ord 0 $0 0 $0.00 $0.04 $0.00 $0.00 XAU GoldMoney Inc. 6,700 $16,892 10 $2.50 $2.50 $2.57 $2.48 XAW iShr CoreMSCI AC Wex 12,060 $417,178 28 $34.64 $34.64 $34.66 $34.48 XAW.U iShr CoreMSCI ACWXUS 0 $0 0 $0.00 $19.98 $0.00 $0.00 XBAL iShares CoreBal Un 11,479 $314,484 36 $27.43 $27.43 $27.43 $27.34 XBB iShr Cdn Univers Bnd 24,300 $777,827 65 $32.03 $32.03 $32.03 $31.97 XBC Xebec Adsorption Inc 361,133 $1,247,279 428 $3.43 $3.43 $3.64 $3.36 XBM iShr SP/TSXGblBseMtl 7,350 $137,446 38 $18.78 $18.78 $18.80 $18.59 XCB iShr CoreCA CorpBond 10,100 $221,568 21 $21.94 $21.94 $21.95 $21.91 XCBG iShrESG AdvCACorpBnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XCBU iShrUS IG CorpBondCA 0 $0 0 $0.00 $40.00 $0.00 $0.00 XCBU.U iShrUS IG CorpBondUS 0 $0 0 $0.00 $32.04 $0.00 $0.00 XCD iShare S&P CnsmrDscr 0 $0 0 $0.00 $51.86 $0.00 $0.00 XCG iShares Cdn Growth 0 $0 0 $0.00 $46.05 $0.00 $0.00 XCH iShares China Index 1,372 $33,982 16 $24.77 $24.77 $24.77 $24.77 XCLR iShr ESGMSCI CALeadr 0 $0 0 $0.00 $43.86 $0.00 $0.00 XCNS iShr CoreConservBal 9,600 $219,356 8 $22.85 $22.85 $22.85 $22.84 XCS IShare SP/TSX SmlCap 3,027 $58,208 14 $19.27 $19.27 $19.28 $19.20 XCSR iShareESG AdvMSCI CA 100 $6,399 1 $63.99 $63.99 $63.99 $63.99 XCT exactEarth Ltd. J 0 $0 0 $0.00 $1.26 $0.00 $0.00 XCV iShares Cdn Value Un 300 $9,010 2 $30.10 $30.10 $30.10 $30.00 XDG iShr CorMSCI GlblDiv 1,300 $29,621 3 $22.81 $22.81 $22.81 $22.76 XDG.U iShrCorMSCI GlbDivUS 0 $0 0 $0.00 $15.97 $0.00 $0.00 XDGH iShr CorGlbDivCA-Heg 0 $0 0 $0.00 $24.01 $0.00 $0.00 XDIV iShare CorMSCICdnDiv 21,300 $507,333 30 $23.85 $23.85 $23.86 $23.77 XDLR iShr ESGMSCIEAFE Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XDSR iShrESG AdvMSCI EAFE 0 $0 0 $0.00 $54.48 $0.00 $0.00 XDU iShr CoreMSCI USQuDv 700 $17,640 2 $25.20 $25.20 $25.20 $25.20 XDU.U iShrCorMSCI USQuDvUS 0 $0 0 $0.00 $16.57 $0.00 $0.00 XDUH iShrCorUS DivCADHg 0 $0 0 $0.00 $25.49 $0.00 $0.00 XDV iShares Cdn Slct Div 11,361 $348,129 39 $30.70 $30.70 $30.75 $30.57 XEB iShr JP USD Emrg Mkt 0 $0 0 $0.00 $20.15 $0.00 $0.00 XEC iShr Core EmrgMktIMI 5,205 $158,887 21 $30.58 $30.58 $30.58 $30.45 XEC.U iShrCorMSCI EmrMktUS 0 $0 0 $0.00 $21.83 $0.00 $0.00 XEF iShr CorMSCIEAFE IMI 16,200 $579,103 53 $35.78 $35.78 $35.79 $35.64 XEF.U iShr CoreMSCI IMI US 0 $0 0 $0.00 $24.93 $0.00 $0.00 XEG iShares S&P/TSX Engy 109,200 $864,646 126 $7.93 $7.93 $8.01 $7.85 XEH iShr MSCI EU IMI CAD 400 $12,057 2 $30.15 $30.15 $30.15 $30.12 XEI iShr S&P/TSX HiDivUn 34,760 $834,762 59 $24.05 $24.05 $24.08 $23.98 XEM iShare MSCI EmergMkt 225 $8,093 2 $35.96 $35.96 $35.96 $35.96 XEN iShare Jantzi Social 220 $6,450 3 $29.32 $29.32 $29.32 $29.32 XEQT iShrs CoreEqPortf Un 8,175 $218,970 15 $26.83 $26.83 $26.83 $26.69 XESG iShr ESG AwrMSCI CA 0 $0 0 $0.00 $25.37 $0.00 $0.00 XEU iShr MSCI EU IMI Idx 0 $0 0 $0.00 $28.45 $0.00 $0.00 XFA iShrMSCIMultiUSA C-H 0 $0 0 $0.00 $34.99 $0.00 $0.00 XFC iShr MSCIMultfactrCA 0 $0 0 $0.00 $27.82 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low XFF iShr MSCI EAFE CA-HG 100 $2,765 1 $27.65 $27.65 $27.65 $27.65 XFH iShrCrMSCI EAFEIMIHG 1,100 $30,492 4 $27.73 $27.73 $27.73 $27.69 XFI iShr MSCIMultfacEAFE 0 $0 0 $0.00 $25.51 $0.00 $0.00 XFN iShares S&P/TSX Fins 13,878 $670,590 36 $48.45 $48.45 $48.47 $48.08 XFR iShares Fltg Rate Un 8,100 $162,606 9 $20.07 $20.07 $20.09 $20.07 XFS iShr MSCIMultiftrUSA 0 $0 0 $0.00 $34.65 $0.00 $0.00 XFS.U iShrMSCI MultiFtrUSF 0 $0 0 $0.00 $22.81 $0.00 $0.00 XGB iShr CoreCA Govt Bnd 6,900 $153,458 12 $22.24 $22.24 $22.27 $22.22 XGD iShares S&P/TSX Gold 40,245 $713,349 75 $17.78 $17.78 $17.89 $17.65 XGI iShr SP Glbl Indstrl 500 $21,455 1 $42.91 $42.91 $42.91 $42.91 XGRO iShares Core Grow Un 8,805 $225,795 57 $25.70 $25.70 $25.71 $25.61 XHB iShare Cdn HYBrd Bnd 495 $10,560 3 $21.33 $21.33 $21.35 $21.33 XHC iShare Glbl Hlthcare 1,905 $127,468 7 $66.96 $66.96 $66.96 $66.85 XHD iShare US HighDiv Eq 200 $5,965 2 $29.83 $29.83 $29.83 $29.82 XHU iShr US HiDiv EqtyUn 0 $0 0 $0.00 $24.93 $0.00 $0.00 XHY iShares US HiYld Bnd 13,600 $256,132 30 $18.84 $18.84 $18.85 $18.81 XIC iShr CoreSP/TSX Comp 38,359 $1,252,256 75 $32.70 $32.70 $32.75 $32.55 XID iShares India Idx Un 525 $24,321 2 $46.32 $46.32 $46.32 $46.32 XIG iShare US IG CorpBnd 500 $12,662 3 $25.32 $25.32 $25.34 $25.32 XIGS iShr1-5YrUS IGCorpCH 0 $0 0 $0.00 $40.00 $0.00 $0.00 XIN iShare MSCI EAFE Idx 5,333 $165,131 23 $30.99 $30.99 $31.00 $30.91 XINC iSharesCorIncmBal Un 9,100 $194,467 7 $21.37 $21.37 $21.37 $21.37 XIT iShares S&P/TSX Tech 7,775 $426,238 33 $55.05 $55.05 $55.08 $54.43 XIU iShares S&P/TSX60 Un 116,896 $3,645,030 276 $31.23 $31.23 $31.27 $31.08 XLB iShr CoreCdnLT BndUn 3,000 $75,342 14 $25.15 $25.15 $25.15 $25.09 XLY Auxly Cannabis Grp J 978,180 $229,911 326 $0.24 $0.24 $0.25 $0.23 XMA iShare S&P/TSX Matrl 2,046 $35,381 36 $17.32 $17.32 $17.48 $17.26 XMC iShr S&P US MidCapUn 400 $10,472 2 $26.16 $26.16 $26.20 $26.16 XMC.U iShrS&P US Mid-CapUS 0 $0 0 $0.00 $14.97 $0.00 $0.00 XMD iShr S&P/TSX Cmpletn 1,800 $55,990 5 $31.15 $31.15 $31.16 $31.07 XMF.A M Split Corp. 14 Cap 0 $0 0 $0.00 $0.33 $0.00 $0.00 XMF.PR.B M Split Corp Cl 1 Pr 0 $0 0 $0.00 $5.25 $0.00 $0.00 XMF.PR.C M Split Corp 14-2 Pr 0 $0 0 $0.00 $1.90 $0.00 $0.00 XMH iShr S&P USMdCpCADHG 400 $10,128 1 $25.32 $25.32 $25.32 $25.32 XMI iShare MSCIMinVlEAFE 500 $18,735 1 $37.47 $37.47 $37.47 $37.47 XML iShr MinVolEAFE CA-H 500 $12,365 1 $24.73 $24.73 $24.73 $24.73 XMM iShr MinVol EmrgMkt 100 $2,816 1 $28.16 $28.16 $28.16 $28.16 XMS iShr MSCIMinVlUS C-H 0 $0 0 $0.00 $32.64 $0.00 $0.00 XMTM iShrMSCIUSA MomntFtr 0 $0 0 $0.00 $24.47 $0.00 $0.00 XMU iShr MSCI MinVol USA 600 $38,928 2 $64.93 $64.93 $64.93 $64.78 XMU.U iShr MSCI MinVol USF 0 $0 0 $0.00 $41.87 $0.00 $0.00 XMV iShr MSCI MinVolCda 400 $14,520 2 $36.29 $36.29 $36.31 $36.29 XMW iShr MSCI MinVolGlbl 100 $4,668 1 $46.68 $46.68 $46.68 $46.68 XMY iShr MSCIMinVlGlbC-H 68 $1,911 2 $0.00 $27.47 $0.00 $0.00 XPF iShr S&PTSX NA PrStk 2,300 $41,421 4 $18.00 $18.00 $18.02 $18.00 XQB iShare HighCdnBnd Un 11,912 $252,245 18 $21.18 $21.18 $21.20 $21.17 XQLT iShrMSCI USA QualFtr 200 $5,700 4 $28.54 $28.54 $28.54 $28.54 XQQ iShare NASDAQ 100 Un 7,911 $928,866 43 $118.00 $118.00 $118.07 $116.98 XRB iShare Cdn RlRet Bnd 16,400 $432,903 32 $26.43 $26.43 $26.45 $26.29 XRE iShares S&P/TSX REIT 12,438 $251,483 38 $20.25 $20.25 $20.25 $20.20 XSAB iShrESG AwreCA AgBnd 0 $0 0 $0.00 $20.49 $0.00 $0.00 XSB iShre Cdn Sh Trm Bnd 33,500 $931,104 61 $27.79 $27.79 $27.80 $27.78 XSC iShr Consv ShStgyFxd 500 $9,877 2 $19.76 $19.76 $19.76 $19.75 XSE iShr Consv Stgy Incm 14,400 $295,995 14 $20.56 $20.56 $20.57 $20.55 XSEA iShrESG AwrMSCI EAFE 0 $0 0 $0.00 $23.55 $0.00 $0.00 XSEM iShrESG AwrMSCI Mkts 0 $0 0 $0.00 $23.82 $0.00 $0.00 XSH iShrCoreCdnSTCorpBnd 15,900 $311,267 29 $19.58 $19.58 $19.58 $19.57 XSHG iShrESG Advnce1-5Bnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XSHU iShr1-5YrUSIGCorpBnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XSHU.U iShr1-5YrIGCorpBndUS 0 $0 0 $0.00 $32.04 $0.00 $0.00 XSI iShr ST StratgFxd Un 23 $434 1 $0.00 $18.90 $0.00 $0.00 XSMC iShr S&P US SmlCapUn 0 $0 0 $0.00 $28.06 $0.00 $0.00 XSMH iShrS&P US SmlCpC-Hg 0 $0 0 $0.00 $28.11 $0.00 $0.00 XSP iShares Core S&P 500 39,957 $1,913,284 114 $47.99 $47.99 $48.01 $47.75 XSQ iShares ST CdnBnd Un 0 $0 0 $0.00 $19.74 $0.00 $0.00 XST iShares Consumr Stpl 1,201 $89,927 12 $75.10 $75.10 $75.15 $74.74 Symbol Stock Name Volume Value Trades Close Last Sale High Low XSTB iShrESG AwreCA STBnd 0 $0 0 $0.00 $20.26 $0.00 $0.00 XSTH iShr0-5YrTipsBndCA-H 0 $0 0 $0.00 $40.57 $0.00 $0.00 XSTP iShr 0-5YrTipsBndCAD 0 $0 0 $0.00 $40.67 $0.00 $0.00 XSTP.U iShr 0-5YrTipsBndUSD 0 $0 0 $0.00 $32.36 $0.00 $0.00 XSU iShares US Small Cap 6,771 $303,455 31 $44.88 $44.88 $45.00 $44.68 XSUS iShrESG Awr MSCI USA 0 $0 0 $0.00 $30.25 $0.00 $0.00 XTC Exco Technologies 500 $5,151 3 $10.31 $10.31 $10.31 $10.29 XTD TDb Split Cl A 0 $0 0 $0.00 $4.97 $0.00 $0.00 XTD.PR.A TDb Split Prior Eqty 0 $0 0 $0.00 $10.37 $0.00 $0.00 XTG Xtra-Gold Resource J 0 $0 0 $0.00 $0.96 $0.00 $0.00 XTR iShare Divrs Mo Incm 6,900 $78,579 8 $11.40 $11.40 $11.40 $11.38 XUH iShre CoreS&P US Mkt 0 $0 0 $0.00 $38.99 $0.00 $0.00 XULR iShr ESGMSCI USA Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XUS iShares CoreSP500Idx 9,441 $652,745 33 $69.25 $69.25 $69.28 $68.85 XUS.U iShr CoreS&P500IdxUS 0 $0 0 $0.00 $55.31 $0.00 $0.00 XUSR iShr ESG AdvMSCI USA 1,500 $90,616 5 $60.41 $60.41 $60.42 $60.40 XUT iShares S&P/TSX Util 17,783 $543,078 53 $30.55 $30.55 $30.60 $30.42 XUU iShr CorS&P US MktUn 6,534 $276,733 25 $42.42 $42.42 $42.44 $42.22 XUU.U iShr CorS&P USMkt US 0 $0 0 $0.00 $33.39 $0.00 $0.00 XVLU iShrMSCI USA ValuFtr 0 $0 0 $0.00 $24.59 $0.00 $0.00 XWD iShare MSCI World Un 1,400 $97,817 7 $69.91 $69.91 $69.91 $69.82 XXM CI Mornstr US Val Un 0 $0 0 $0.00 $12.12 $0.00 $0.00 XXM.B CI Mornstr USValUnhg 900 $14,445 1 $16.05 $16.05 $16.05 $16.05 Y Yellow Pages Limited 0 $0 0 $0.00 $14.49 $0.00 $0.00 Y.WT Yellow Pages Ltd. Wt 0 $0 0 $0.00 $0.84 $0.00 $0.00 YCM Commerce Split Cap 0 $0 0 $0.00 $1.80 $0.00 $0.00 YCM.PR.A Commerce Split I Pr 0 $0 0 $0.00 $5.11 $0.00 $0.00 YCM.PR.B Commerce Split II Pr 0 $0 0 $0.00 $5.24 $0.00 $0.00 YGR Yangarra Res Ltd. 11,100 $15,479 5 $1.41 $1.41 $1.45 $1.39 YRB Yorbeau Resources J 0 $0 0 $0.00 $0.05 $0.00 $0.00 YRI Yamana Gold Inc. 201,532 $1,053,068 466 $5.25 $5.25 $5.30 $5.18 YXM CI Morn US Moment Un 0 $0 0 $0.00 $19.60 $0.00 $0.00 YXM.B CI Morn US MomntUnhg 0 $0 0 $0.00 $25.47 $0.00 $0.00 ZACE BMO U.S. All Cap Eq 0 $0 0 $0.00 $32.05 $0.00 $0.00 ZAG BMO AggregateBnd ETF 45,732 $727,976 56 $15.91 $15.91 $15.93 $15.90 ZAUT BMO MSCI Tech&IndInv 0 $0 0 $0.00 $29.52 $0.00 $0.00 ZBAL BMO Balanced ETF CAD 600 $22,080 3 $36.81 $36.81 $36.81 $36.77 ZBBB BMO BBB CorpBndCADUn 0 $0 0 $0.00 $30.37 $0.00 $0.00 ZBK BMO EqlWght US BkCAD 3,000 $102,070 11 $34.01 $34.01 $34.13 $33.94 ZCB BMO Corp Bond Idx Un 400 $20,739 2 $51.85 $51.85 $51.85 $51.84 ZCH BMO China Eq Idx ETF 3,700 $85,718 9 $23.24 $23.24 $23.24 $23.07 ZCLN BMO Clean Engy CA Un 3,700 $80,462 9 $21.83 $21.83 $21.87 $21.70 ZCM BMO Mid Crp Bond ETF 3,000 $51,261 7 $17.08 $17.08 $17.10 $17.08 ZCN BMO S&P/TSX CompIndx 11,210 $309,152 28 $27.62 $27.62 $27.66 $27.49 ZCON BMO Conservative Un 4,800 $167,549 7 $34.91 $34.91 $34.91 $34.90 ZCPB BMO Core+Bond ETF Sr 400 $12,664 1 $31.66 $31.66 $31.66 $31.66 ZCS BMO Shrt Crp Bnd ETF 50,500 $723,328 43 $14.32 $14.32 $14.33 $14.32 ZCS.L BMO Sh Corp BndAccum 0 $0 0 $0.00 $22.64 $0.00 $0.00 ZDB BMO Discount Bnd Un 10,100 $169,228 10 $16.75 $16.75 $16.77 $16.74 ZDH BMO Intl DivHg-CA Un 1,000 $22,597 3 $22.62 $22.62 $22.62 $22.55 ZDI BMO Int'l Div CAD Un 3,512 $73,806 12 $21.05 $21.05 $21.05 $20.99 ZDJ BMO DJ IndAv Heg ETF 1,201 $68,389 6 $56.99 $56.99 $57.00 $56.86 ZDM BMO MSCI EAFE HegCAD 4,500 $114,734 5 $25.50 $25.50 $25.50 $25.48 ZDV BMO Cdn Dividend Un 8,240 $159,060 20 $19.33 $19.33 $19.33 $19.27 ZDY BMO USDiv ETF CAD Un 800 $28,116 5 $35.18 $35.18 $35.18 $35.04 ZDY.U BMO USDiv ETF USD Un 0 $0 0 $0.00 $28.78 $0.00 $0.00 ZEA BMO MSCI EAFE Idx Un 500 $10,738 2 $21.47 $21.47 $21.50 $21.47 ZEB BMO Eql Wgt Bank ETF 59,998 $2,225,193 120 $37.15 $37.15 $37.21 $37.00 ZEF BMO Em Mkt Bond HED 3,300 $50,320 4 $15.24 $15.24 $15.28 $15.24 ZEM BMO MSCI EmrgMkts Un 9,000 $212,369 10 $23.62 $23.62 $23.62 $23.52 ZEO BMO Eq WghtOil & Gas 0 $0 0 $0.00 $40.51 $0.00 $0.00 ZEQ BMO MSCI EU HiQltyUn 1,700 $51,047 6 $30.10 $30.10 $30.10 $30.00 ZESG BMO BalanceESG CA Un 300 $10,257 1 $34.19 $34.19 $34.19 $34.19 ZFC BMO SIA Cdn Eqty Fnd 0 $0 0 $0.00 $38.23 $0.00 $0.00 ZFH BMO Fltg RtHi Yld Un 18,200 $264,824 10 $14.53 $14.53 $14.56 $14.53 ZFIN BMO MSCI Fintec Innv 0 $0 0 $0.00 $29.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZFL BMO Lng Federal Bond 31,950 $571,463 49 $17.91 $17.91 $17.93 $17.86 ZFM BMO Mid Fed Bnd Indx 2,100 $35,068 6 $16.70 $16.70 $16.71 $16.69 ZFN BMO SIA NA Eq ETF Un 600 $23,056 3 $38.47 $38.47 $38.48 $38.38 ZFS BMO Shrt Fed Bnd ETF 11,900 $170,327 13 $14.31 $14.31 $14.32 $14.31 ZFS.L BMO ShFedrlBnd Accum 1,400 $29,890 1 $21.35 $21.35 $21.35 $21.35 ZGB BMO Gov't Bond Un 700 $36,764 2 $52.52 $52.52 $52.52 $52.52 ZGD BMO EqWght Glb Gold 100 $6,599 1 $65.99 $65.99 $65.99 $65.99 ZGEN BMO MSCI GenomcInnov 0 $0 0 $0.00 $31.60 $0.00 $0.00 ZGI BMO Gbl Infrastr ETF 2,703 $109,595 11 $40.51 $40.51 $40.60 $40.51 ZGQ BMO MSCI AllCntryWrl 2,693 $138,502 16 $51.46 $51.46 $51.58 $51.23 ZGRO BMO Growth ETF CA Un 0 $0 0 $0.00 $38.64 $0.00 $0.00 ZGSB BMO Glb Stratgc Bond 0 $0 0 $0.00 $31.75 $0.00 $0.00 ZHP BMO US PrefShr Hg-CA 0 $0 0 $0.00 $24.78 $0.00 $0.00 ZHU BMO EqWgtUS HlthCare 500 $22,975 1 $45.95 $45.95 $45.95 $45.95 ZHY BMO HY US CrpHdg ETF 11,300 $148,575 20 $13.13 $13.13 $13.17 $13.12 ZIC BMO MidUSCrpBndCA Un 500 $9,619 3 $19.23 $19.23 $19.24 $19.23 ZIC.U BMO MidUS CrpBnd USF 0 $0 0 $0.00 $15.70 $0.00 $0.00 ZID BMO India Eq Idx ETF 0 $0 0 $0.00 $39.07 $0.00 $0.00 ZIN BMO EqWgtIndustrl Un 0 $0 0 $0.00 $35.71 $0.00 $0.00 ZINN BMO MSCI Innov CA Un 0 $0 0 $0.00 $31.57 $0.00 $0.00 ZINT BMO MSCINexGen Innov 0 $0 0 $0.00 $31.87 $0.00 $0.00 ZJG BMO Junior Gold ETF 2,060 $127,582 10 $62.11 $62.11 $62.11 $61.77 ZJK BMO HiYldUS CorpBnd 0 $0 0 $0.00 $19.08 $0.00 $0.00 ZJK.U BMO HiYld CorpBndUSD 0 $0 0 $0.00 $19.99 $0.00 $0.00 ZLB BMO Volatlty Cad Un 17,125 $687,525 62 $40.17 $40.17 $40.20 $40.06 ZLC BMO Long Crp Bnd ETF 18,900 $356,850 15 $18.89 $18.89 $18.93 $18.84 ZLD BMO LwVol IntlEq H-C 0 $0 0 $0.00 $26.18 $0.00 $0.00 ZLE BMO LwVoltyEqCAD Un 0 $0 0 $0.00 $20.97 $0.00 $0.00 ZLH BMO LowVol US Eq H-C 600 $18,768 3 $31.27 $31.27 $31.30 $31.27 ZLI BMO LowVolIntl Eq Un 380 $9,842 2 $25.90 $25.90 $25.90 $25.90 ZLU BMO LwVltyUSEq CADUn 5,018 $216,323 12 $43.16 $43.16 $43.16 $43.00 ZLU.U BMO LwVltyUSEq US Un 0 $0 0 $0.00 $34.84 $0.00 $0.00 ZMBS BMO CdnMBS Idx CadUn 0 $0 0 $0.00 $30.33 $0.00 $0.00 ZMI BMO Monthly Incm Un 1,500 $25,566 3 $17.05 $17.05 $17.05 $17.04 ZMID BMO S&P US MdCap CAD 600 $22,232 3 $37.07 $37.07 $37.07 $37.04 ZMID.F BMO S&P US MidCapHeg 0 $0 0 $0.00 $35.62 $0.00 $0.00 ZMID.U BMO S&P US MidCapUSD 0 $0 0 $0.00 $38.43 $0.00 $0.00 ZMP BMO MidProvBnd CadUn 4,000 $62,361 6 $15.60 $15.60 $15.60 $15.58 ZMSB BMO Glb Mult-SctrBnd 0 $0 0 $0.00 $31.87 $0.00 $0.00 ZMT BMO EqWgtGlbMtlHegCA 300 $16,855 2 $56.29 $56.29 $56.29 $55.97 ZMU BMO MidUS IG HegBnd 5,400 $83,792 8 $15.54 $15.54 $15.54 $15.51 ZNQ BMO Nasdaq100 Eq Cad 1,000 $60,928 3 $60.98 $60.98 $60.98 $60.90 ZNQ.U BMO Nasdaq100 Eq USD 0 $0 0 $0.00 $32.89 $0.00 $0.00 ZPAY BMO PremiumYield CAD 3,020 $93,778 11 $31.09 $31.09 $31.09 $31.03 ZPAY.F BMO PremiumYieldHegd 0 $0 0 $0.00 $31.90 $0.00 $0.00 ZPAY.U BMO PremiumYld US Un 0 $0 0 $0.00 $32.42 $0.00 $0.00 ZPH BMO US PutWrte Hg-CA 2,300 $38,515 3 $16.75 $16.75 $16.76 $16.74 ZPL BMO LngProvBndCad Un 1,000 $16,630 2 $16.63 $16.63 $16.63 $16.63 ZPR BMO Laddered Pr Indx 66,500 $756,608 52 $11.38 $11.38 $11.39 $11.36 ZPS BMO Shrt Prv Bnd ETF 1,600 $21,056 6 $13.16 $13.16 $13.16 $13.16 ZPS.L BMO ShProv Bnd Accum 0 $0 0 $0.00 $21.78 $0.00 $0.00 ZPW BMO US Put Write CAD 1,600 $25,269 4 $15.80 $15.80 $15.80 $15.77 ZPW.U BMO US Put Write USD 0 $0 0 $0.00 $16.83 $0.00 $0.00 ZQB BMO HiQual CrpBndCAD 0 $0 0 $0.00 $30.24 $0.00 $0.00 ZQQ BMO Nasdaq EqHed ETF 5,037 $547,765 20 $109.32 $109.32 $109.38 $108.45 ZRE BMO Eql Wgt REITs Un 12,280 $332,802 26 $27.11 $27.11 $27.13 $27.03 ZRR BMO Rl Return Bond 8,900 $166,134 12 $18.70 $18.70 $18.70 $18.63 ZSB BMO ShortTrm Bond Un 2,100 $106,050 3 $50.50 $50.50 $50.50 $50.50 ZSML BMO S&P US SmlCapCAD 0 $0 0 $0.00 $36.92 $0.00 $0.00 ZSML.F BMO S&P US SmlCapHeg 0 $0 0 $0.00 $37.80 $0.00 $0.00 ZSML.U BMO S&P US SmlCapUSD 0 $0 0 $0.00 $35.24 $0.00 $0.00 ZSP BMO S&P500 IdxCAD Un 32,469 $1,989,350 54 $61.35 $61.35 $61.35 $60.94 ZSP.U BMO S&P500 Idx US Un 0 $0 0 $0.00 $44.72 $0.00 $0.00 ZST BMO Ultra ShrtBnd Un 1,800 $89,500 7 $49.72 $49.72 $49.73 $49.72 ZST.L BMO UltraSh BndAccum 4,900 $264,061 21 $53.89 $53.89 $53.89 $53.89 ZSU BMO Sh-Trm US CrpBnd 200 $2,914 1 $14.57 $14.57 $14.57 $14.57 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZTIP BMO ST US TIPS CAD 0 $0 0 $0.00 $30.11 $0.00 $0.00 ZTIP.F BMO ST US TIPS Hegd 0 $0 0 $0.00 $30.93 $0.00 $0.00 ZTIP.U BMO ST US TIPS US Un 0 $0 0 $0.00 $31.07 $0.00 $0.00 ZUB BMO Eq Wgt US Banks 6,000 $210,793 26 $35.15 $35.15 $35.24 $35.00 ZUD BMO USDiv Hdg-Cad Un 1,600 $43,396 4 $27.18 $27.18 $27.18 $27.10 ZUE BMO S&P 500 Hedg-CAD 2,700 $172,761 11 $64.08 $64.08 $64.08 $63.82 ZUH BMO EqWgt US Health 3,800 $319,004 14 $84.20 $84.20 $84.23 $83.62 ZUP BMO US PrefShr CA Un 1,000 $25,012 4 $25.02 $25.02 $25.02 $25.01 ZUP.U BMO US PrefShr USD 0 $0 0 $0.00 $26.15 $0.00 $0.00 ZUQ BMO MSCI US HiQltyUn 5,667 $329,598 20 $58.26 $58.26 $58.30 $57.89 ZUQ.F BMO MSCIUSHiQltyH-CA 0 $0 0 $0.00 $39.80 $0.00 $0.00 ZUQ.U BMO MSCI USHiQlty US 0 $0 0 $0.00 $40.35 $0.00 $0.00 ZUS.U BMO UltraST BndUS Un 0 $0 0 $0.00 $48.10 $0.00 $0.00 ZUS.V BMO UltST BndUS Acum 0 $0 0 $0.00 $51.48 $0.00 $0.00 ZUT BMO Eql Wgt Util ETF 8,477 $214,338 28 $25.28 $25.28 $25.36 $25.19 ZVC BMO MSCI CdaValue Un 0 $0 0 $0.00 $23.00 $0.00 $0.00 ZVU BMO MSCI USAValue Un 151 $4,032 4 $26.68 $26.68 $26.68 $26.68 ZWA BMO DJ IndustAvg Un 300 $8,166 1 $27.22 $27.22 $27.22 $27.22 ZWB BMO Coverd CallCdnBk 30,417 $642,934 69 $21.16 $21.16 $21.18 $21.08 ZWC BMO Cdn HiDivCovCall 32,896 $610,516 61 $18.59 $18.59 $18.60 $18.53 ZWE BMO EU DivCovCal C-H 40,330 $810,937 67 $20.17 $20.17 $20.21 $20.01 ZWG BMO Glbl HiDivCovCal 0 $0 0 $0.00 $30.77 $0.00 $0.00 ZWH BMO US HighDivCov Un 4,960 $111,327 13 $22.50 $22.50 $22.50 $22.40 ZWH.U BMO US HighDivCov US 200 $4,920 1 $24.60 $24.60 $24.60 $24.60 ZWK BMO CoverCalUS Bk CA 9,483 $297,636 42 $31.44 $31.44 $31.49 $31.29 ZWP BMO EU HiDiv CovCall 6,528 $117,080 16 $17.93 $17.93 $17.96 $17.90 ZWS BMO US HiDivCovHg-CA 0 $0 0 $0.00 $21.68 $0.00 $0.00 ZWT BMO CoverCallTech CA 0 $0 0 $0.00 $34.10 $0.00 $0.00 ZWU BMO CoverdUtility Un 170,517 $2,220,995 233 $13.02 $13.02 $13.06 $13.01 ZXM CI MornstrIntlMomnUn 0 $0 0 $0.00 $41.45 $0.00 $0.00 ZXM.B CI MornstIntlMomUnhg 0 $0 0 $0.00 $43.80 $0.00 $0.00 ZYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.42 $0.00 $0.00 ZYZ.B TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZYZ.C TEST SYMBOL 0 $0 0 $0.00 $1.42 $0.00 $0.00 ZYZ.D TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZYZ.F TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZZZ Sleep Cntry Cda Hldg 16,040 $541,463 71 $33.77 $33.77 $33.92 $33.55 ZZZD BMO Tactical Div Un 800 $22,785 2 $28.50 $28.50 $28.50 $28.47 Alpha Trade Details by Symbol

TSXV Listed Symbols

Symbol Stock Name Volume Value Trades Close Last Sale High Low A Armor Mnrls 0 $0 0 $0.00 $0.56 $0.00 $0.00 AAC.P Anacott Acqu 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAG Aftermath Sv 79,000 $31,245 21 $0.40 $0.40 $0.41 $0.39 AAJC.P AAJ Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAN Aton Res Inc 0 $0 0 $0.00 $0.22 $0.00 $0.00 AAT ATI Airtest 0 $0 0 $0.00 $0.06 $0.00 $0.00 AAU AnGld Res Lt 0 $0 0 $0.00 $0.26 $0.00 $0.00 AAX Advance Gl 0 $0 0 $0.00 $0.06 $0.00 $0.00 AAZ Azincourt Eg 25,000 $1,250 1 $0.05 $0.05 $0.05 $0.05 AB.H Asbestos 0 $0 0 $0.00 $0.00 $0.00 $0.00 ABI Abcourt Mns 0 $0 0 $0.00 $0.14 $0.00 $0.00 ABN Aben Res Ltd 0 $0 0 $0.00 $0.06 $0.00 $0.00 ABR Arbor Mtls C 0 $0 0 $0.00 $2.10 $0.00 $0.00 ABRA AbraSvr Res 273,975 $119,522 33 $0.44 $0.44 $0.45 $0.43 ABS.H Amern Biofue 0 $0 0 $0.00 $1.98 $0.00 $0.00 ABZ ASIABASEMtls 0 $0 0 $0.00 $0.25 $0.00 $0.00 ACCA.P Aardvark Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ACE.H Ace Aviation 0 $0 0 $0.00 $0.20 $0.00 $0.00 ACOG Alpha Cognit 0 $0 0 $0.00 $1.30 $0.00 $0.00 ACP ArcPac Res C 0 $0 0 $0.00 $0.07 $0.00 $0.00 ACS Archon Mnrls 0 $0 0 $0.00 $1.23 $0.00 $0.00 ACST Acasti Pharm 13,000 $7,285 6 $0.57 $0.57 $0.57 $0.55 ACU Aurora Solar 0 $0 0 $0.00 $0.28 $0.00 $0.00 ADD Arctic Star 2,000 $170 1 $0.09 $0.09 $0.09 $0.09 ADE Adex Mng Inc 6,000 $90 1 $0.02 $0.02 $0.02 $0.02 ADG Arcus Dev Gr 0 $0 0 $0.00 $0.03 $0.00 $0.00 ADK Diagnos Inc. 0 $0 0 $0.00 $0.52 $0.00 $0.00 ADR.H Arcland Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 ADY Adyton Res C 0 $0 0 $0.00 $0.08 $0.00 $0.00 ADYA ADYA Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 ADZ Adamera Mnrl 0 $0 0 $0.00 $0.06 $0.00 $0.00 ADZN Adventus Mng 6,500 $6,045 1 $0.93 $0.93 $0.93 $0.93 AE Amern Eagle 0 $0 0 $0.00 $0.14 $0.00 $0.00 AEC Anfield Egy 0 $0 0 $0.00 $0.11 $0.00 $0.00 AEL.H Amseco Expl 0 $0 0 $0.00 $0.02 $0.00 $0.00 AEP Atlas Engine 0 $0 0 $0.00 $0.38 $0.00 $0.00 AEX AEX Gld Inc. 0 $0 0 $0.00 $0.54 $0.00 $0.00 AF.P AF2 Cap Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 AFCC.H Automotive F 0 $0 0 $0.00 $2.01 $0.00 $0.00 AFE Africa Egy 1,500 $390 1 $0.26 $0.26 $0.26 $0.26 AFF Affinity Mtl 0 $0 0 $0.00 $0.15 $0.00 $0.00 AFM Alphamin Res 72,500 $57,880 49 $0.80 $0.80 $0.82 $0.78 AFR.H African 0 $0 0 $0.00 $0.06 $0.00 $0.00 AGC Amarillo Gld 10,500 $2,625 2 $0.25 $0.25 $0.25 $0.25 AGD Antioquia Gl 0 $0 0 $0.00 $0.04 $0.00 $0.00 AGG African Gld 282,000 $34,270 15 $0.13 $0.13 $0.13 $0.12 AGH.H Cdn Svr Hunt 0 $0 0 $0.00 $0.08 $0.00 $0.00 AGL Aguila Amern 0 $0 0 $0.00 $0.29 $0.00 $0.00 AGLD Austral Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 AGO AurCrest Gld 15,000 $2,775 1 $0.19 $0.19 $0.19 $0.19 AGX Svr X Mng Co 3,500 $1,285 3 $0.37 $0.37 $0.37 $0.37 AHE.H Amern Helium 0 $0 0 $0.00 $0.55 $0.00 $0.00 AHM.H Antler Hill 0 $0 0 $0.00 $0.01 $0.00 $0.00 AHP Allied Hotel 0 $0 0 $0.00 $0.00 $0.00 $0.00 AHR Amarc Res 27,000 $3,555 3 $0.14 $0.14 $0.14 $0.13 AIME.P AIM5 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIMF.P AIM6 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIR Clean Air Mt 109,000 $22,873 13 $0.23 $0.23 $0.23 $0.20 AIS A.I.S. Res L 0 $0 0 $0.00 $0.07 $0.00 $0.00 AIV.P Apolo IV Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 AKH.H Alaska Hydro 0 $0 0 $0.00 $0.05 $0.00 $0.00 AKMY K.B. Recycli 2,500 $1,175 1 $0.47 $0.47 $0.47 $0.47 AKMY.WT K.B. wt 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low AKR Ackroo Inc 0 $0 0 $0.00 $0.20 $0.00 $0.00 AL ALX Res Corp 5,000 $300 1 $0.06 $0.06 $0.06 $0.06 ALAB.P A-Labs Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALCC.P A-Labs IV 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALDE Aldebaran Re 0 $0 0 $0.00 $0.60 $0.00 $0.00 ALLI Alpha Lith 69,500 $45,400 35 $0.64 $0.64 $0.68 $0.62 ALLI.WT Alpha Lit wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 ALM Alliance Mng 0 $0 0 $0.00 $0.28 $0.00 $0.00 ALT Alturas Mnrl 0 $0 0 $0.00 $0.02 $0.00 $0.00 ALTA Altamira Gld 0 $0 0 $0.00 $0.29 $0.00 $0.00 ALTN.P Altina Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALTS Altus Strate 2,500 $2,500 1 $1.00 $1.00 $1.00 $1.00 ALV Alvopetro Eg 0 $0 0 $0.00 $0.99 $0.00 $0.00 ALY AnalytixInsi 24,726 $14,970 6 $0.62 $0.62 $0.62 $0.60 ALY.WT Analytix wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 AM Academy Mtls 0 $0 0 $0.00 $0.12 $0.00 $0.00 AMC Arizona Mtls 16,050 $68,034 15 $4.21 $4.21 $4.29 $4.20 AME Abacus Mng & 0 $0 0 $0.00 $0.15 $0.00 $0.00 AMI Athabasca Mn 0 $0 0 $0.00 $0.22 $0.00 $0.00 AMK Amern Creek 15,500 $3,175 2 $0.20 $0.20 $0.21 $0.20 AMMO Bullet Expl 0 $0 0 $0.00 $0.10 $0.00 $0.00 AMO Altan Rio Mn 0 $0 0 $0.00 $0.00 $0.00 $0.00 AMR AM Res Corp. 0 $0 0 $0.00 $0.05 $0.00 $0.00 AMU.P Aumento Cap 0 $0 0 $0.00 $0.50 $0.00 $0.00 AMV AMV Cap Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 AMX Amex Expl In 0 $0 0 $0.00 $2.46 $0.00 $0.00 AMY Amern Mangan 0 $0 0 $0.00 $1.06 $0.00 $0.00 AMZ Azucar Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 AN Arena Mnrls 3,000 $510 1 $0.17 $0.17 $0.17 $0.17 ANCV.P ANC Cap Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANE Altan Nevada 0 $0 0 $0.00 $0.03 $0.00 $0.00 ANG Angel Gld 70,000 $1,400 2 $0.02 $0.02 $0.02 $0.02 ANK Angkor Res C 0 $0 0 $0.00 $0.06 $0.00 $0.00 ANTL Antler Gld I 30,000 $2,925 2 $0.10 $0.10 $0.10 $0.10 ANTV.P Antalis Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANZ Alianza Mnrl 0 $0 0 $0.00 $0.10 $0.00 $0.00 AORO Aloro Mng Co 0 $0 0 $0.00 $0.05 $0.00 $0.00 APC Advanced Pro 0 $0 0 $0.00 $0.32 $0.00 $0.00 APGO Apollo Gld & 4,610 $3,597 2 $0.78 $0.78 $0.78 $0.78 APHE.P Aphelion Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 APL Appulse Corp 0 $0 0 $0.00 $0.12 $0.00 $0.00 APM Andean Preci 0 $0 0 $0.00 $1.60 $0.00 $0.00 APMI Apogee Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 APN Altiplano Mt 15,000 $4,425 1 $0.30 $0.30 $0.30 $0.30 AQS Aequus Pharm 15,000 $1,725 1 $0.12 $0.12 $0.12 $0.12 AQS.WT Aequus Ph wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 ARCH Arch Biopart 224 $379 3 $0.00 $1.24 $0.00 $0.00 ARD Armada Data 0 $0 0 $0.00 $0.11 $0.00 $0.00 ARH Altima Res L 0 $0 0 $0.00 $0.05 $0.00 $0.00 ARIC Awale Res Lt 0 $0 0 $0.00 $0.07 $0.00 $0.00 ARJN Aranjin Res 50,000 $2,000 3 $0.04 $0.04 $0.04 $0.04 AROW.P Four Arrows 0 $0 0 $0.00 $0.10 $0.00 $0.00 ARS Ares Strateg 0 $0 0 $0.00 $0.58 $0.00 $0.00 ART ARHT Media I 0 $0 0 $0.00 $0.20 $0.00 $0.00 ART.WT ARHT Med wt 0 $0 0 $0.00 $0.06 $0.00 $0.00 ARTG Artemis Gld 0 $0 0 $0.00 $5.70 $0.00 $0.00 ARU Aurania Res 0 $0 0 $0.00 $2.76 $0.00 $0.00 ARU.WT Aurania wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 ARU.WT.A Aurania wt. 0 $0 0 $0.00 $1.65 $0.00 $0.00 ASG Aurora Spine 0 $0 0 $0.00 $0.65 $0.00 $0.00 ASI Ashanti Sank 0 $0 0 $0.00 $0.03 $0.00 $0.00 ASL Argentum Svr 0 $0 0 $0.00 $0.28 $0.00 $0.00 AST Astron Conne 0 $0 0 $0.00 $0.08 $0.00 $0.00 ASTN.P Auston Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ATC ATAC Res Ltd 10,000 $1,350 1 $0.14 $0.14 $0.14 $0.14 ATI Altai Ress I 0 $0 0 $0.00 $0.07 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ATLY Altaley Mng 0 $0 0 $0.00 $0.54 $0.00 $0.00 ATU Altura Egy I 2,500 $475 1 $0.19 $0.19 $0.19 $0.19 ATW ATW Tech Inc 8,000 $720 2 $0.09 $0.09 $0.09 $0.09 ATX ATEX Res Inc 0 $0 0 $0.00 $0.17 $0.00 $0.00 ATY Atico Mng Co 0 $0 0 $0.00 $0.48 $0.00 $0.00 AU Aurion Res 0 $0 0 $0.00 $0.78 $0.00 $0.00 AUAU Allegiant Gl 0 $0 0 $0.00 $0.36 $0.00 $0.00 AUC Gldplay Mng 0 $0 0 $0.00 $0.16 $0.00 $0.00 AUEN Glden Sky Mn 8,500 $4,635 2 $0.55 $0.55 $0.55 $0.54 AUGC Au Gld Corp. 0 $0 0 $0.00 $0.10 $0.00 $0.00 AUIX.P Aumento IX 0 $0 0 $0.00 $0.50 $0.00 $0.00 AUL Aurelius Mnr 0 $0 0 $0.00 $0.42 $0.00 $0.00 AUMB 1911 Gld Cor 0 $0 0 $0.00 $0.42 $0.00 $0.00 AUN Aurcana Svr 40,500 $31,975 11 $0.78 $0.78 $0.81 $0.78 AUQ AuQ Gld Mng 0 $0 0 $0.00 $0.40 $0.00 $0.00 AUR.H Aurora Rylti 0 $0 0 $0.00 $0.04 $0.00 $0.00 AUS.H Austpro Egy 0 $0 0 $0.00 $0.00 $0.00 $0.00 AUT.H Austin Res L 0 $0 0 $0.00 $0.06 $0.00 $0.00 AUTO Carbeeza Inc 0 $0 0 $0.00 $1.20 $0.00 $0.00 AUU Gld79 Mns Lt 14,000 $910 1 $0.07 $0.07 $0.07 $0.07 AVCR Avricore Hea 5,000 $825 2 $0.17 $0.17 $0.17 $0.17 AVG Avidian Gld 0 $0 0 $0.00 $0.13 $0.00 $0.00 AVII.P Antera Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 AVN Avanti Egy I 0 $0 0 $0.00 $1.70 $0.00 $0.00 AVU Avrupa Mnrls 0 $0 0 $0.00 $0.08 $0.00 $0.00 AVX Altair Res I 0 $0 0 $0.00 $0.15 $0.00 $0.00 AWE Thunderstruc 0 $0 0 $0.00 $0.08 $0.00 $0.00 AWI Advent-AWI H 0 $0 0 $0.00 $1.38 $0.00 $0.00 AWX ArcW Expl In 0 $0 0 $0.00 $0.09 $0.00 $0.00 AXE Acceleware L 0 $0 0 $0.00 $0.34 $0.00 $0.00 AXIS Axis Auto Fi 0 $0 0 $0.00 $0.50 $0.00 $0.00 AXL Arrow Expl C 0 $0 0 $0.00 $0.11 $0.00 $0.00 AXM AXMIN Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 AYQT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZ A2Z Smart Te 1,400 $3,494 11 $2.49 $2.49 $2.51 $2.49 AZM Azimut 40 $88 1 $0.00 $2.22 $0.00 $0.00 AZR Azarga Mtls 0 $0 0 $0.00 $0.11 $0.00 $0.00 AZS Arizona Svr 0 $0 0 $0.00 $0.21 $0.00 $0.00 AZT Aztec Mnrls 0 $0 0 $0.00 $0.30 $0.00 $0.00 B BCM Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 BABY Else Nutriti 134,898 $419,643 160 $3.19 $3.19 $3.25 $2.89 BABY.WT Else Nutr wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 BAG Blende Svr C 0 $0 0 $0.00 $0.12 $0.00 $0.00 BAL.H Balto Res 0 $0 0 $0.00 $0.16 $0.00 $0.00 BARU Baru Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 BAT Batero Gold 0 $0 0 $0.00 $0.11 $0.00 $0.00 BAU Blue Star Gl 7,000 $4,900 1 $0.70 $0.70 $0.70 $0.70 BAV.H Bravern Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 BAY Aston Bay Hl 9,000 $450 1 $0.05 $0.05 $0.05 $0.05 BBB Brixton Mtls 81,000 $13,120 7 $0.16 $0.16 $0.17 $0.16 BCF Builders Cap 0 $0 0 $0.00 $9.60 $0.00 $0.00 BCM Bear Crk Mng 5,500 $7,870 2 $1.43 $1.43 $1.44 $1.43 BCT BriaCell The 15,700 $124,680 6 $7.90 $7.90 $8.00 $7.90 BCU Bell Copper 1,000 $180 1 $0.18 $0.18 $0.18 $0.18 BDGC Boundary Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 BEA Belmont Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 BEER Hill Street 0 $0 0 $0.00 $0.07 $0.00 $0.00 BEN.H Butte Egy In 0 $0 0 $0.00 $0.07 $0.00 $0.00 BER.H Be Res Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 BES Braille Egy 1,000 $325 1 $0.33 $0.33 $0.33 $0.33 BEW BeWhere Hldg 0 $0 0 $0.00 $0.21 $0.00 $0.00 BEX Benton Res I 0 $0 0 $0.00 $0.20 $0.00 $0.00 BGA BioNeutra Gl 0 $0 0 $0.00 $0.40 $0.00 $0.00 BGD Bullion Gld 0 $0 0 $0.00 $0.10 $0.00 $0.00 BGF Beauce Gld F 4,000 $825 2 $0.21 $0.21 $0.21 $0.21 BGS Baroyeca Gld 0 $0 0 $0.00 $0.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BHS Bayhorse Svr 6,000 $930 1 $0.16 $0.16 $0.16 $0.16 BHT Braveheart 3,000 $285 1 $0.10 $0.10 $0.10 $0.10 BIG Bald Eagle G 0 $0 0 $0.00 $0.06 $0.00 $0.00 BITF Bitfarms Ltd 400,215 $3,247,933 575 $8.15 $8.15 $8.41 $7.88 BITK Blockchaink2 7,000 $3,885 6 $0.56 $0.56 $0.56 $0.55 BKM Pac Booker 0 $0 0 $0.00 $2.20 $0.00 $0.00 BKMT Blockmint Te 0 $0 0 $0.00 $0.16 $0.00 $0.00 BLM BluMetric En 0 $0 0 $0.00 $0.68 $0.00 $0.00 BLOK GlobalBlock 0 $0 0 $0.00 $1.10 $0.00 $0.00 BLTC.P Baltic I Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 BLUE Blue Thunder 90,000 $4,050 3 $0.05 $0.05 $0.05 $0.05 BM.H BC Moly Ltd. 0 $0 0 $0.00 $0.06 $0.00 $0.00 BME Barsele Mnrl 1,000 $540 1 $0.54 $0.54 $0.54 $0.54 BMET BeMtls Corp. 0 $0 0 $0.00 $0.32 $0.00 $0.00 BMEX BMEX Gld Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 BMG Black Mounta 11,000 $5,360 3 $0.45 $0.45 $0.49 $0.45 BMGB.P BMGB Cap Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 BMK MacDonald Mn 0 $0 0 $0.00 $0.06 $0.00 $0.00 BMM Black Mammot 0 $0 0 $0.00 $0.04 $0.00 $0.00 BMR Battery Mnrl 500 $360 1 $0.72 $0.72 $0.72 $0.72 BMV Bathurst Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 BNCH Benchmark Mt 200 $206 2 $1.03 $1.03 $1.03 $1.03 BNXA Banxa Hldgs 0 $0 0 $0.00 $3.13 $0.00 $0.00 BNZ Bonanza Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 BOAT The Limeston 0 $0 0 $0.00 $0.25 $0.00 $0.00 BOL Bold Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 BOLD.P Bold Cap Ent 0 $0 0 $0.00 $0.10 $0.00 $0.00 BP Backstagepla 0 $0 0 $0.00 $0.06 $0.00 $0.00 BQE BQE Water In 0 $0 0 $0.00 $19.00 $0.00 $0.00 BRAU Big Ridge Gl 22,000 $7,630 3 $0.35 $0.35 $0.35 $0.34 BRC Blackrock Sv 50,000 $41,660 21 $0.83 $0.83 $0.86 $0.82 BRCB.P Brachium2 Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 BRG Brigadier Gl 6,000 $420 2 $0.07 $0.07 $0.07 $0.07 BRL.H Bearclaw Cap 0 $0 0 $0.00 $0.02 $0.00 $0.00 BRM Biorem Inc 0 $0 0 $0.00 $0.57 $0.00 $0.00 BRN.PR.A Brookfield I 0 $0 0 $0.00 $25.55 $0.00 $0.00 BRO Barksdale Re 0 $0 0 $0.00 $0.38 $0.00 $0.00 BRTA.H Beretta Vens 0 $0 0 $0.00 $0.05 $0.00 $0.00 BRU.H Brunswick Re 0 $0 0 $0.00 $0.03 $0.00 $0.00 BRW Brunswick Ex 15,000 $3,450 1 $0.23 $0.23 $0.23 $0.23 BRZ Bearing 0 $0 0 $0.00 $0.18 $0.00 $0.00 BSH Bayshore Pet 0 $0 0 $0.00 $0.03 $0.00 $0.00 BSI.H Blue Sky Egy 0 $0 0 $0.00 $0.50 $0.00 $0.00 BSK Blue Sky Ura 45,500 $7,653 5 $0.18 $0.18 $0.18 $0.16 BSR Bluestone Re 0 $0 0 $0.00 $1.46 $0.00 $0.00 BST Bessor Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 BTCW Bitcoin Well 200 $72 2 $0.00 $0.30 $0.00 $0.00 BTEC.H Balsam Techs 0 $0 0 $0.00 $0.20 $0.00 $0.00 BTI Bioasis Tech 0 $0 0 $0.00 $0.27 $0.00 $0.00 BTR Bonterra Res 500 $636 3 $1.26 $1.26 $1.28 $1.26 BTT Bitterroot R 0 $0 0 $0.00 $0.13 $0.00 $0.00 BTU BTU Mtls Cor 0 $0 0 $0.00 $0.12 $0.00 $0.00 BTV Bluerush Inc 0 $0 0 $0.00 $0.13 $0.00 $0.00 BUD Satori Res I 0 $0 0 $0.00 $0.11 $0.00 $0.00 BUF Buffalo Coal 0 $0 0 $0.00 $0.02 $0.00 $0.00 BVA Bravada Gld 0 $0 0 $0.00 $0.07 $0.00 $0.00 BWCG Blackwolf Co 0 $0 0 $0.00 $0.91 $0.00 $0.00 BWLK Boardwalktec 20,500 $17,030 8 $0.81 $0.81 $0.85 $0.80 BWR BWR Expl Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BXR Blue River R 0 $0 0 $0.00 $0.02 $0.00 $0.00 BYM.H Baymount Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BYN Banyan Gld 0 $0 0 $0.00 $0.28 $0.00 $0.00 BZ Benz Mng Co 500 $340 1 $0.68 $0.68 $0.68 $0.68 BZBZ.P BuzBuz Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 C Contact Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 CAD Colonial Coa 3,625 $2,894 3 $0.80 $0.80 $0.80 $0.80 Symbol Stock Name Volume Value Trades Close Last Sale High Low CAF Canaf Invts 0 $0 0 $0.00 $0.14 $0.00 $0.00 CAG Composite Al 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAGR Cent African 0 $0 0 $0.00 $0.16 $0.00 $0.00 CAK.H Capricorn 0 $0 0 $0.00 $0.03 $0.00 $0.00 CANB Cdabis Cap I 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAND Candelaria M 0 $0 0 $0.00 $0.54 $0.00 $0.00 CANS Wildpack Bev 7,000 $6,790 1 $0.97 $0.97 $0.97 $0.97 CANS.WT Wildpack wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 CANX Canex Mtls I 1,000 $100 1 $0.10 $0.10 $0.10 $0.10 CAP Castle Peak 0 $0 0 $0.00 $0.02 $0.00 $0.00 CAPT Capitan Mng 15,000 $3,600 1 $0.24 $0.24 $0.24 $0.24 CASA CASA Mnrls I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CAU.H China Gldcor 0 $0 0 $0.00 $0.00 $0.00 $0.00 CAV Camrova Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 CBA Champion Bea 0 $0 0 $0.00 $0.09 $0.00 $0.00 CBAR.P Castlebar Ca 0 $0 0 $0.00 $0.20 $0.00 $0.00 CBG Chibougamau 15,000 $3,450 1 $0.23 $0.23 $0.23 $0.23 CBI Colibri Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 CBLT CBLT Inc. 0 $0 0 $0.00 $0.06 $0.00 $0.00 CBLU Clear Blue T 0 $0 0 $0.00 $0.35 $0.00 $0.00 CBR Cabral Gld I 6,000 $2,695 8 $0.45 $0.45 $0.45 $0.45 CBR.WT Cabral wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 CBV Cobra Ven Cp 0 $0 0 $0.00 $0.21 $0.00 $0.00 CBX.P Cross Border 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCB Cda Carbon I 0 $0 0 $0.00 $0.12 $0.00 $0.00 CCCA.P Cedarmont Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCCM C3 Mtls Inc. 14,000 $2,100 2 $0.15 $0.15 $0.15 $0.15 CCD Cascadero Co 0 $0 0 $0.00 $0.03 $0.00 $0.00 CCE Commerce Res 0 $0 0 $0.00 $0.24 $0.00 $0.00 CCII.P Cuspis Cap I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CCW Cda Svr Coba 14,500 $4,510 6 $0.31 $0.31 $0.32 $0.31 CD Cantex Mn De 10,000 $4,650 1 $0.47 $0.47 $0.47 $0.47 CDA Canuc Res Co 0 $0 0 $0.00 $0.19 $0.00 $0.00 CDB Cordoba Mnrl 1,000 $760 1 $0.76 $0.76 $0.76 $0.76 CDC Cadillac Ven 0 $0 0 $0.00 $0.06 $0.00 $0.00 CDU Cardero Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 CDX Cloud DX Inc 315 $113 1 $0.00 $0.37 $0.00 $0.00 CE.H Cda Egy Part 0 $0 0 $0.00 $0.00 $0.00 $0.00 CEBI CE Brands In 0 $0 0 $0.00 $4.15 $0.00 $0.00 CEBI.WT CE Brands wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 CEL.H Columbus Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 CEM Constantine 36,845 $20,853 16 $0.58 $0.58 $0.60 $0.47 CEN Claren Egy C 0 $0 0 $0.00 $0.04 $0.00 $0.00 CEO.H Clydesdale R 0 $0 0 $0.00 $0.08 $0.00 $0.00 CEP Cliffside 0 $0 0 $0.00 $0.34 $0.00 $0.00 CERT Cerrado Gld 0 $0 0 $0.00 $1.36 $0.00 $0.00 CFY CF Egy Corp. 0 $0 0 $0.00 $0.53 $0.00 $0.00 CGD Carlin Gold 0 $0 0 $0.00 $0.04 $0.00 $0.00 CGP Cornerstone 0 $0 0 $0.00 $4.50 $0.00 $0.00 CHIP.H Health Logic 0 $0 0 $0.00 $0.23 $0.00 $0.00 CHN China Educat 0 $0 0 $0.00 $0.06 $0.00 $0.00 CHY Cypress Hill 0 $0 0 $0.00 $0.29 $0.00 $0.00 CIO Cent Iron Or 6,000 $300 1 $0.05 $0.05 $0.05 $0.05 CKG Chesapeake 50 $216 1 $0.00 $4.03 $0.00 $0.00 CKK Cordy Ofield 1,402,000 $32,265 11 $0.03 $0.03 $0.03 $0.02 CLAS Claritas Pha 19 $8 1 $0.00 $0.41 $0.00 $0.00 CLAS.WT.B Clarita wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 CLI Clearford Wa 1,000 $20 1 $0.02 $0.02 $0.02 $0.02 CLV Canoe Mng Ve 0 $0 0 $0.00 $0.15 $0.00 $0.00 CLZ Canasil Res 54,500 $7,373 6 $0.14 $0.14 $0.15 $0.13 CMB CMC Mtls Ltd 11,000 $995 2 $0.10 $0.10 $0.10 $0.09 CMC Cielo Waste 21,984 $26,730 9 $1.20 $1.20 $1.22 $1.20 CMD Commander Re 0 $0 0 $0.00 $0.19 $0.00 $0.00 CMI C-COM Satell 0 $0 0 $0.00 $2.57 $0.00 $0.00 CMIL Capella Mnrl 0 $0 0 $0.00 $0.09 $0.00 $0.00 CML Canickel Mng 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CMO.H Cliffmont Re 0 $0 0 $0.00 $0.01 $0.00 $0.00 CMU Comet Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 CN Condor Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 CNC Cda Nickel C 23,032 $70,582 27 $3.09 $3.09 $3.11 $3.03 CNL Collective M 0 $0 0 $0.00 $1.00 $0.00 $0.00 CNO California N 0 $0 0 $0.00 $0.10 $0.00 $0.00 CNS Contagious G 0 $0 0 $0.00 $0.05 $0.00 $0.00 CNX Callinex Mns 0 $0 0 $0.00 $3.84 $0.00 $0.00 COBC Cobalt Block 0 $0 0 $0.00 $0.06 $0.00 $0.00 COLL.P Collingwood 0 $0 0 $0.00 $0.00 $0.00 $0.00 CONE Cda One Mng 0 $0 0 $0.00 $0.07 $0.00 $0.00 COO NatureBk Ast 0 $0 0 $0.00 $0.12 $0.00 $0.00 COR Camino Mnrl 0 $0 0 $0.00 $0.16 $0.00 $0.00 COV Covalon Tec 0 $0 0 $0.00 $1.95 $0.00 $0.00 CPAU Copaur Mnrls 500 $465 1 $0.93 $0.93 $0.93 $0.93 CPC.P Column Cap C 0 $0 0 $0.00 $0.15 $0.00 $0.00 CPL Copper Lake 0 $0 0 $0.00 $0.04 $0.00 $0.00 CPM.H Crystal Peak 0 $0 0 $0.00 $0.03 $0.00 $0.00 CPR Allied Coppe 0 $0 0 $0.00 $0.53 $0.00 $0.00 CPS Cdn Premium 0 $0 0 $0.00 $0.35 $0.00 $0.00 CQR Conquest Res 0 $0 0 $0.00 $0.12 $0.00 $0.00 CRAN.P Cranstown Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRB Cariboo Rose 0 $0 0 $0.00 $0.07 $0.00 $0.00 CRBK Carebook Tec 0 $0 0 $0.00 $0.98 $0.00 $0.00 CRE Critical E L 70,300 $105,324 32 $1.50 $1.50 $1.53 $1.48 CRI Churchill Re 10,000 $3,100 2 $0.31 $0.31 $0.31 $0.31 CROW.P Stormcrow Hl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRTS Cortus Mtls 0 $0 0 $0.00 $0.14 $0.00 $0.00 CRV Cresval Cap 0 $0 0 $0.00 $0.03 $0.00 $0.00 CRX.H Cerro Mng Co 0 $0 0 $0.00 $0.01 $0.00 $0.00 CSC Citizen Stas 7,500 $2,663 1 $0.36 $0.36 $0.36 $0.36 CSL Comstock Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSO Corsa Coa 15,000 $6,675 1 $0.45 $0.45 $0.45 $0.45 CSOC.A CANSO SELECT 0 $0 0 $0.00 $1.99 $0.00 $0.00 CSOC.B CANSO SELEB 0 $0 0 $0.00 $2.07 $0.00 $0.00 CSTL.P Castlecap Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSTR Cryptostar C 467,500 $84,155 42 $0.18 $0.18 $0.19 $0.18 CSX Clean Seed C 3,500 $1,685 2 $0.49 $0.49 $0.49 $0.48 CTA Centaurus Eg 152,500 $2,288 5 $0.02 $0.02 $0.02 $0.02 CTM Canterra Mnr 0 $0 0 $0.00 $0.29 $0.00 $0.00 CTN Centurion Mn 0 $0 0 $0.00 $0.05 $0.00 $0.00 CTO Circa Entprs 0 $0 0 $0.00 $1.05 $0.00 $0.00 CTWO.P Cnty Cap 2 L 0 $0 0 $0.00 $0.10 $0.00 $0.00 CTZ Namsys Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 CUB Cubicfarm Sy 0 $0 0 $0.00 $1.32 $0.00 $0.00 CUDA Cuda Oil and 20,000 $1,100 1 $0.06 $0.06 $0.06 $0.06 CUI Currie Rose 0 $0 0 $0.00 $0.05 $0.00 $0.00 CUR Cons Uranium 12,800 $20,886 7 $1.60 $1.60 $1.64 $1.60 CUSN Cornish Mtls 0 $0 0 $0.00 $0.26 $0.00 $0.00 CUU Copper Fox M 28,500 $11,710 4 $0.41 $0.41 $0.42 $0.41 CVB Compass Gld 5,000 $925 2 $0.19 $0.19 $0.19 $0.18 CVI.P Compass Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 CVM CVR Medical 18,000 $360 1 $0.02 $0.02 $0.02 $0.02 CVV Canalaska Ur 23,000 $10,135 2 $0.44 $0.44 $0.45 $0.44 CVX Cematrix Cor 424,125 $157,150 73 $0.37 $0.37 $0.40 $0.36 CWC CWC Egy Svcs 0 $0 0 $0.00 $0.18 $0.00 $0.00 CWV Crown Point 0 $0 0 $0.00 $0.17 $0.00 $0.00 CXA.H Cons HCI Hld 0 $0 0 $0.00 $1.15 $0.00 $0.00 CYF Canyon Creek 0 $0 0 $0.00 $0.09 $0.00 $0.00 CYL Ceylon Graph 1,000 $145 1 $0.15 $0.15 $0.15 $0.15 CYM Cymat Techs 0 $0 0 $0.00 $0.89 $0.00 $0.00 CYON Cyon Expl Lt 0 $0 0 $0.00 $0.09 $0.00 $0.00 CYP Cypress Dev 32,400 $47,302 21 $1.50 $1.50 $1.50 $1.41 CZ.H Cassius Ven 0 $0 0 $0.00 $0.03 $0.00 $0.00 CZO Ceapro Inc. 5,028 $3,368 2 $0.67 $0.67 $0.67 $0.67 CZZ Cleghorn Mnr 0 $0 0 $0.00 $0.06 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DAC Datable Tech 0 $0 0 $0.00 $0.08 $0.00 $0.00 DAI.H Datinvest In 0 $0 0 $0.00 $0.05 $0.00 $0.00 DAN Arianne Phos 17,500 $5,838 3 $0.33 $0.33 $0.34 $0.33 DAR Darelle Onli 0 $0 0 $0.00 $0.04 $0.00 $0.00 DAU Desert Gld V 0 $0 0 $0.00 $0.14 $0.00 $0.00 DB Decibel Cann 4,000 $1,400 1 $0.35 $0.35 $0.35 $0.35 DB.WT Decibel wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 DBG Doubleview G 175,300 $94,137 52 $0.53 $0.53 $0.58 $0.50 DCMC Dore Copper 0 $0 0 $0.00 $0.82 $0.00 $0.00 DCOP District Cop 0 $0 0 $0.00 $0.18 $0.00 $0.00 DCX.P Dash Cap Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 DCY Discovery-Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 DE Decisive Div 0 $0 0 $0.00 $3.59 $0.00 $0.00 DEAL Playgon Game 7,000 $2,660 1 $0.38 $0.38 $0.38 $0.38 DEC Decade Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 DEF Defiance Svr 41,500 $21,180 11 $0.52 $0.52 $0.54 $0.50 DEFN Defense Mtls 1,400 $362 2 $0.26 $0.26 $0.26 $0.26 DELX DelphX Cap M 0 $0 0 $0.00 $0.52 $0.00 $0.00 DEX Almadex Mins 300 $77 1 $0.00 $0.26 $0.00 $0.00 DFR Diamond Fiel 0 $0 0 $0.00 $0.27 $0.00 $0.00 DG Dixie Gld In 0 $0 0 $0.00 $0.25 $0.00 $0.00 DGHI Digihost Tec 63,700 $146,603 34 $2.31 $2.31 $2.35 $2.23 DGO Durango Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 DGTL DGTL Hldgs I 19,000 $6,035 3 $0.33 $0.33 $0.33 $0.29 DHR Discovery Ha 0 $0 0 $0.00 $0.09 $0.00 $0.00 DIA Margaret Lak 0 $0 0 $0.00 $0.04 $0.00 $0.00 DIG.H District Mns 0 $0 0 $0.00 $0.12 $0.00 $0.00 DJI Dajin Lithiu 40,000 $2,505 5 $0.07 $0.07 $0.07 $0.06 DKL Decklar Res 7,000 $6,930 1 $0.99 $0.99 $0.99 $0.99 DLC DLC Hldgs Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 DLCG Dominion Len 0 $0 0 $0.00 $3.61 $0.00 $0.00 DLP DLP Res Inc. 0 $0 0 $0.00 $0.24 $0.00 $0.00 DLTA Delta Res Lt 0 $0 0 $0.00 $0.30 $0.00 $0.00 DLV.H DLV Res Ltd. 0 $0 0 $0.00 $0.04 $0.00 $0.00 DM Datametrex A 122,000 $24,015 14 $0.20 $0.20 $0.20 $0.20 DME Desert Mount 7,100 $32,779 13 $4.68 $4.68 $4.68 $4.57 DMGI DMG Blockcha 372,754 $483,470 122 $1.33 $1.33 $1.34 $1.26 DMI Diamcor Mng 0 $0 0 $0.00 $0.34 $0.00 $0.00 DMR Damara Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 DMT Small Pharma 1,000 $445 1 $0.45 $0.45 $0.45 $0.45 DMX District Mtl 0 $0 0 $0.00 $0.27 $0.00 $0.00 DOC CloudMD Sftw 724 $1,314 9 $1.81 $1.81 $1.82 $1.81 DOIT.P Discovery On 0 $0 0 $0.00 $0.10 $0.00 $0.00 DOS Dios Expl 0 $0 0 $0.00 $0.09 $0.00 $0.00 DRC.H Dragonfly Ca 0 $0 0 $0.00 $0.00 $0.00 $0.00 DSLV Denarius Svr 0 $0 0 $0.00 $0.43 $0.00 $0.00 DSLV.WT Denarius wt 0 $0 0 $0.00 $0.25 $0.00 $0.00 DSM Deep-Sth Re 7,000 $350 1 $0.05 $0.05 $0.05 $0.05 DSV Discovery Sv 24 $44 1 $0.00 $1.81 $0.00 $0.00 DSY Destiny Medi 0 $0 0 $0.00 $2.85 $0.00 $0.00 DTG Dynamic Tech 0 $0 0 $0.00 $0.35 $0.00 $0.00 DUR.P Daura Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 DURO.P Duro Mtls In 0 $0 0 $0.00 $0.10 $0.00 $0.00 DV Dolly Varden 6,500 $3,570 2 $0.56 $0.56 $0.56 $0.54 DVG Divergent Eg 0 $0 0 $0.00 $0.06 $0.00 $0.00 DVX.P Drummond Ven 0 $0 0 $0.00 $0.20 $0.00 $0.00 DWS Diamond Esta 3,000 $525 2 $0.18 $0.18 $0.18 $0.18 DXI.H DXI Cap Corp 0 $0 0 $0.00 $0.78 $0.00 $0.00 DXX DXStorm.com 0 $0 0 $0.00 $0.04 $0.00 $0.00 DYG Dynasty Gld 0 $0 0 $0.00 $0.18 $0.00 $0.00 EAC Earth Alive 1,000 $135 1 $0.14 $0.14 $0.14 $0.14 EAC.WT Earth Al wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 EAM E Africa Mtl 2,500 $600 1 $0.24 $0.24 $0.24 $0.24 EAST EW Bioscienc 25,000 $625 1 $0.03 $0.03 $0.03 $0.03 EAU Engineer Gld 0 $0 0 $0.00 $0.05 $0.00 $0.00 EBM Ewood Bio-Me 0 $0 0 $0.00 $1.99 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ECC Ethos Gold 45,700 $18,554 13 $0.41 $0.41 $0.44 $0.38 ECCF.P ECC Vens 4 C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ECCT.P ECC Vens 3 C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ECM Ecolomondo C 500 $355 1 $0.71 $0.71 $0.71 $0.71 ECOM Emerge Comme 9,000 $6,910 4 $0.77 $0.77 $0.77 $0.76 ECR Cartier Res 0 $0 0 $0.00 $0.24 $0.00 $0.00 ECU Element 29 R 0 $0 0 $0.00 $0.54 $0.00 $0.00 ECX.H ECoal Inc. 0 $0 0 $0.00 $0.01 $0.00 $0.00 EDDY Edison Batte 0 $0 0 $0.00 $0.11 $0.00 $0.00 EDG Endurance 0 $0 0 $0.00 $0.23 $0.00 $0.00 EDW.H Edgewater Ex 0 $0 0 $0.00 $0.20 $0.00 $0.00 EFF 1844 Res Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 EFH EFH Hldgs In 0 $0 0 $0.00 $2.75 $0.00 $0.00 EGA Eagle Graphi 0 $0 0 $0.00 $0.16 $0.00 $0.00 EGM EnGld Mns Lt 0 $0 0 $0.00 $0.31 $0.00 $0.00 EGT Eguana Techs 0 $0 0 $0.00 $0.34 $0.00 $0.00 EHT Enerdynamic 0 $0 0 $0.00 $0.04 $0.00 $0.00 EKG CardioComm S 112,000 $3,920 4 $0.04 $0.04 $0.04 $0.04 EL Engagement L 0 $0 0 $0.00 $0.11 $0.00 $0.00 ELC Elysee Dev C 5,000 $3,950 1 $0.79 $0.79 $0.79 $0.79 ELE Elemental Ry 0 $0 0 $0.00 $1.35 $0.00 $0.00 ELEC Elec Rylties 10,000 $4,100 1 $0.41 $0.41 $0.41 $0.41 ELM Element Life 0 $0 0 $0.00 $0.10 $0.00 $0.00 ELN El Nino Vens 0 $0 0 $0.00 $0.03 $0.00 $0.00 ELO Eloro Res 7,700 $29,788 11 $3.82 $3.82 $3.91 $3.80 ELXR Elixxer Ltd. 0 $0 0 $0.00 $0.02 $0.00 $0.00 ELY Ely Gld Rylt 61,500 $78,802 29 $1.27 $1.27 $1.29 $1.27 EMM Giyani Mtls 0 $0 0 $0.00 $0.44 $0.00 $0.00 EMN Euro Mangane 24,500 $17,000 5 $0.70 $0.70 $0.70 $0.67 EMNT EMnnt Gld Co 0 $0 0 $0.00 $0.78 $0.00 $0.00 EMO Emerita Res 86,863 $167,185 86 $2.04 $2.04 $2.04 $1.86 EMPR Empress Rylt 200 $69 1 $0.00 $0.36 $0.00 $0.00 EMPR.WT Empress Wts 0 $0 0 $0.00 $0.10 $0.00 $0.00 EMR EmGld Mng Co 6,000 $360 1 $0.06 $0.06 $0.06 $0.06 EMX EMX Rylty Co 0 $0 0 $0.00 $3.92 $0.00 $0.00 ENA Enablence Te 935,900 $23,473 23 $0.03 $0.03 $0.03 $0.02 ENDR Enduro Mtls 2,500 $538 1 $0.22 $0.22 $0.22 $0.22 ENRG New Egy Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENTG Entourage He 99,500 $25,058 40 $0.26 $0.26 $0.26 $0.25 ENTG.WT Entourage wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 ENTG.WT.A Entoura wt. 0 $0 0 $0.00 $0.06 $0.00 $0.00 ENTH.H Entheos Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENW EnWave Corp 0 $0 0 $0.00 $0.93 $0.00 $0.00 ENW.WT Enwave wt 0 $0 0 $0.00 $0.54 $0.00 $0.00 EOG Eco (Atlanti 15,000 $7,800 1 $0.52 $0.52 $0.52 $0.52 EP Empire Mtls 0 $0 0 $0.00 $0.29 $0.00 $0.00 EPL Eagle Plains 0 $0 0 $0.00 $0.17 $0.00 $0.00 EPX.H eShippers 0 $0 0 $0.00 $0.00 $0.00 $0.00 EQ EQ Inc. 0 $0 0 $0.00 $1.40 $0.00 $0.00 EQG eQube Gaming 0 $0 0 $0.00 $0.02 $0.00 $0.00 EQTY Equity Mtls 0 $0 0 $0.00 $0.15 $0.00 $0.00 ERA Elcora Advan 3,000 $180 1 $0.06 $0.06 $0.06 $0.06 ERC Eros Res Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 ERL.H Earl Res Ltd 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESE ESE Entmt In 0 $0 0 $0.00 $1.18 $0.00 $0.00 ESGW ESG Global I 1 $0 1 $0.00 $0.29 $0.00 $0.00 ESK Eskay Mng Co 4,000 $9,410 2 $2.35 $2.35 $2.36 $2.35 ESS Esstra Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESX Essex Mnrls 0 $0 0 $0.00 $0.18 $0.00 $0.00 ETF Eastfld Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 ETK.H Envirotek Re 0 $0 0 $0.00 $0.21 $0.00 $0.00 ETMC E3 Mtls Corp 23,755 $41,414 15 $1.80 $1.80 $1.80 $1.73 ETU E2Gold Inc. 0 $0 0 $0.00 $0.11 $0.00 $0.00 EU Encore Egy 11,900 $14,196 7 $1.19 $1.19 $1.20 $1.18 EV Erin Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 EVE Eve & Co Inc 0 $0 0 $0.00 $0.20 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low EVER EverGld Corp 17,000 $3,060 2 $0.18 $0.18 $0.18 $0.18 EVGN EverGen Infr 50 $323 1 $0.00 $5.70 $0.00 $0.00 EVX European Ele 0 $0 0 $0.00 $0.24 $0.00 $0.00 EW E W Pete Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 EWK Earthworks 0 $0 0 $0.00 $0.22 $0.00 $0.00 EWS Environmenta 28,000 $6,035 3 $0.21 $0.21 $0.22 $0.21 EXG ExGen Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 F Fiore Gld Lt 1,200 $1,236 2 $1.03 $1.03 $1.03 $1.03 FA Fountain Ass 0 $0 0 $0.00 $0.48 $0.00 $0.00 FAIR Fairchild Gl 0 $0 0 $0.00 $0.16 $0.00 $0.00 FARM Deveron Corp 0 $0 0 $0.00 $0.63 $0.00 $0.00 FBF Fab-Form 0 $0 0 $0.00 $0.45 $0.00 $0.00 FBR.H Fibre-Crown 0 $0 0 $0.00 $0.00 $0.00 $0.00 FCA.U Firm Apar US 0 $0 0 $0.00 $5.50 $0.00 $0.00 FCA.UN Firm Cap Apa 0 $0 0 $0.00 $6.84 $0.00 $0.00 FCA.WT.V Firm REIT wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 FCC First Cobalt 158,645 $48,159 34 $0.30 $0.30 $0.31 $0.30 FCD.UN Firm Cap Pro 628 $4,615 4 $7.35 $7.35 $7.35 $7.35 FCO Fabled Svr G 49,500 $7,673 8 $0.16 $0.16 $0.16 $0.16 FD Facedrive In 1,665 $15,290 9 $9.29 $9.29 $9.29 $9.12 FDI Findev Inc. 0 $0 0 $0.00 $0.53 $0.00 $0.00 FDR Founders Mtl 0 $0 0 $0.00 $0.49 $0.00 $0.00 FEO Oceanic Iron 0 $0 0 $0.00 $0.17 $0.00 $0.00 FEX Fjordland Ex 6,000 $510 2 $0.09 $0.09 $0.09 $0.08 FFC.P Fife Cap Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 FFOX Firefox Gld 6,500 $1,853 1 $0.29 $0.29 $0.29 $0.29 FFP Cons Firstfd 0 $0 0 $0.00 $0.00 $0.00 $0.00 FG Falcon 10,000 $1,050 3 $0.10 $0.10 $0.11 $0.10 FGC Frontline Gl 0 $0 0 $0.00 $0.03 $0.00 $0.00 FI.H First Idaho 0 $0 0 $0.00 $0.05 $0.00 $0.00 FIL Filo Mng Cor 11,200 $106,656 30 $9.41 $9.41 $9.83 $9.41 FIND Baselode Egy 0 $0 0 $0.00 $0.49 $0.00 $0.00 FISH Sailfish Ryl 0 $0 0 $0.00 $1.24 $0.00 $0.00 FKM Fokus Mng Co 0 $0 0 $0.00 $0.14 $0.00 $0.00 FL Frontier Lit 20,000 $16,185 4 $0.81 $0.81 $0.82 $0.80 FLT Drone Delive 67,700 $86,306 38 $1.27 $1.27 $1.32 $1.25 FLT.WT.A Drone D wt 0 $0 0 $0.00 $1.60 $0.00 $0.00 FLT.WT.B Drone Del wt 500 $175 1 $0.35 $0.35 $0.35 $0.35 FLWR The Flowr Co 29,000 $4,350 2 $0.15 $0.15 $0.15 $0.15 FLY FLYHT Aerosp 0 $0 0 $0.00 $0.87 $0.00 $0.00 FMC Forum Egy Mt 0 $0 0 $0.00 $0.31 $0.00 $0.00 FMM Full Mtl Mnr 15,000 $2,775 1 $0.19 $0.19 $0.19 $0.19 FMN Fidelity Mnr 0 $0 0 $0.00 $0.10 $0.00 $0.00 FMS Focus Graphi 12,000 $900 3 $0.08 $0.08 $0.08 $0.08 FNC Fancamp Expl 0 $0 0 $0.00 $0.12 $0.00 $0.00 FNR 49 Nth Res I 0 $0 0 $0.00 $0.06 $0.00 $0.00 FO Falcon O&G 0 $0 0 $0.00 $0.10 $0.00 $0.00 FOBI Fobi AI Inc. 61,403 $71,551 34 $1.20 $1.20 $1.23 $1.14 FOM Foran Mng Co 77,500 $165,877 55 $2.19 $2.19 $2.20 $2.09 FOR Fortune Bay 0 $0 0 $0.00 $0.71 $0.00 $0.00 FORT Fortress Tec 75,300 $27,623 85 $0.38 $0.38 $0.39 $0.36 FOXG Ryl Fox Gld 70,000 $3,500 2 $0.05 $0.05 $0.05 $0.05 FP FP Newspaper 0 $0 0 $0.00 $0.83 $0.00 $0.00 FPC Falco Res 29,500 $11,695 4 $0.40 $0.40 $0.40 $0.39 FPX FPX Nickel C 2,500 $1,300 1 $0.52 $0.52 $0.52 $0.52 FRE Fremont Gld 0 $0 0 $0.00 $0.03 $0.00 $0.00 FRED Fredonia Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 FRI Freeport Re 0 $0 0 $0.00 $0.19 $0.00 $0.00 FRS.P Farstarcap I 0 $0 0 $0.00 $0.10 $0.00 $0.00 FSX Fosterville 41,050 $54,950 19 $1.48 $1.48 $1.48 $1.25 FTEC Fintech Sele 5,000 $350 1 $0.07 $0.07 $0.07 $0.07 FTI FTI Foodtech 0 $0 0 $0.00 $0.11 $0.00 $0.00 FTJ Fort St. J 0 $0 0 $0.00 $0.25 $0.00 $0.00 FUND Katipult Tec 0 $0 0 $0.00 $0.22 $0.00 $0.00 FUSE Fuse Cobalt 5,400 $378 2 $0.07 $0.07 $0.07 $0.07 FUU Fission 3.0 15,000 $1,350 3 $0.09 $0.09 $0.09 $0.09 Symbol Stock Name Volume Value Trades Close Last Sale High Low FV.H Firestone V 0 $0 0 $0.00 $0.17 $0.00 $0.00 FW Flow Cap Cor 0 $0 0 $0.00 $0.55 $0.00 $0.00 FWZ Fireweed Zin 0 $0 0 $0.00 $0.71 $0.00 $0.00 FYL Finlay Mnrls 0 $0 0 $0.00 $0.11 $0.00 $0.00 GA Gen Assem A 1,500 $1,320 1 $0.88 $0.88 $0.88 $0.88 GAL Galantas Gld 0 $0 0 $0.00 $0.55 $0.00 $0.00 GAME Engine Media 6,900 $52,436 17 $7.84 $7.84 $7.84 $7.40 GAR.H Green Arro 0 $0 0 $0.00 $0.02 $0.00 $0.00 GASX NG Egy Intl 0 $0 0 $0.00 $1.05 $0.00 $0.00 GASX.WT NG Egy In wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 GB Ginger Beef 0 $0 0 $0.00 $0.14 $0.00 $0.00 GBE Lifestyle Gl 0 $0 0 $0.00 $0.02 $0.00 $0.00 GBLT GBLT Corp. 0 $0 0 $0.00 $0.27 $0.00 $0.00 GBML Global Batte 0 $0 0 $0.00 $0.30 $0.00 $0.00 GBR Grt Bear Res 8,900 $123,357 23 $13.90 $13.90 $14.02 $13.72 GBRC Gld Bull Res 0 $0 0 $0.00 $0.27 $0.00 $0.00 GBRR Grt Bear Ryl 0 $0 0 $0.00 $4.22 $0.00 $0.00 GBU Gabriel Res 0 $0 0 $0.00 $0.27 $0.00 $0.00 GCAP.P Germinate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCC Glden Caribo 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCCC GCC Global C 0 $0 0 $0.00 $0.16 $0.00 $0.00 GCN Gldcliff R 0 $0 0 $0.00 $0.09 $0.00 $0.00 GCX Granite Cr 0 $0 0 $0.00 $0.19 $0.00 $0.00 GDM Gldstar Mnrl 0 $0 0 $0.00 $0.13 $0.00 $0.00 GDNP Good Natured 88,210 $86,955 35 $0.98 $0.98 $0.99 $0.98 GDP Glden Pursui 0 $0 0 $0.00 $0.15 $0.00 $0.00 GDX Gldex Res Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 GEM Green Batter 105,000 $14,540 7 $0.13 $0.13 $0.15 $0.13 GEMC Global Egy M 0 $0 0 $0.00 $0.24 $0.00 $0.00 GENX Genix Pharma 0 $0 0 $0.00 $0.20 $0.00 $0.00 GER Glen Eagle 0 $0 0 $0.00 $0.06 $0.00 $0.00 GFG GFG Res Inc. 0 $0 0 $0.00 $0.15 $0.00 $0.00 GFM.H GFM Res Ltd 0 $0 0 $0.00 $0.00 $0.00 $0.00 GFP Green1st For 0 $0 0 $0.00 $2.49 $0.00 $0.00 GFP.R Green1subr 0 $0 0 $0.00 $1.70 $0.00 $0.00 GG Galane Gld L 0 $0 0 $0.00 $0.16 $0.00 $0.00 GGAU Gambier Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 GGG G6 Materials 0 $0 0 $0.00 $0.16 $0.00 $0.00 GGI Garibaldi Re 2,500 $963 1 $0.39 $0.39 $0.39 $0.39 GGL GGL Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GGM Granada Gld 11,000 $1,265 2 $0.12 $0.12 $0.12 $0.12 GGO Galleon Gld 31,000 $2,635 4 $0.09 $0.09 $0.09 $0.09 GGX GGX Gld Corp 0 $0 0 $0.00 $0.16 $0.00 $0.00 GHL Gldhills Hld 0 $0 0 $0.00 $0.07 $0.00 $0.00 GHR Glden Harp 0 $0 0 $0.00 $0.08 $0.00 $0.00 GIG.P XAU Res Inc. 0 $0 0 $0.00 $0.00 $0.00 $0.00 GIGA Giga Mtls Co 8,300 $3,569 2 $0.43 $0.43 $0.43 $0.43 GIGA.WT Giga Mt wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 GII.P Gravitas II 0 $0 0 $0.00 $0.20 $0.00 $0.00 GIII ReGen III Co 0 $0 0 $0.00 $1.15 $0.00 $0.00 GIP Green Impact 0 $0 0 $0.00 $9.60 $0.00 $0.00 GIS Genesis Mtls 10,500 $1,680 1 $0.16 $0.16 $0.16 $0.16 GIT Gitennes Exp 0 $0 0 $0.00 $0.08 $0.00 $0.00 GKO Geekco Techs 0 $0 0 $0.00 $0.34 $0.00 $0.00 GLB GldBk Mng Co 0 $0 0 $0.00 $0.13 $0.00 $0.00 GLD GldON Re Lt 0 $0 0 $0.00 $0.24 $0.00 $0.00 GLDC Cassiar Gld 0 $0 0 $0.00 $0.44 $0.00 $0.00 GLDL Gld Line Res 25,000 $4,600 2 $0.19 $0.19 $0.19 $0.18 GLDN Glden Rid 30,000 $7,200 2 $0.24 $0.24 $0.24 $0.24 GLI Glacier Lake 0 $0 0 $0.00 $0.15 $0.00 $0.00 GLW Galway Gld I 0 $0 0 $0.00 $0.23 $0.00 $0.00 GMA Geomega Res 0 $0 0 $0.00 $0.27 $0.00 $0.00 GMG Graphene Mfg 0 $0 0 $0.00 $2.50 $0.00 $0.00 GMIN G Mng Vens C 0 $0 0 $0.00 $0.93 $0.00 $0.00 GMN GobiMin Inc. 0 $0 0 $0.00 $0.49 $0.00 $0.00 GMTN Gld Mountain 0 $0 0 $0.00 $1.60 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GMV GMV Mnrls 0 $0 0 $0.00 $0.37 $0.00 $0.00 GNG Glden Goliat 2,000 $120 1 $0.06 $0.06 $0.06 $0.06 GNT Gentor Res I 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOE Gldeneye 0 $0 0 $0.00 $0.06 $0.00 $0.00 GOG Gldn Tag Res 116,500 $29,035 12 $0.24 $0.24 $0.26 $0.24 GOK GINSMS Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOM Glden Dawn M 0 $0 0 $0.00 $0.19 $0.00 $0.00 GONE.P Gravitas One 0 $0 0 $0.00 $0.20 $0.00 $0.00 GOP.H Gourmet Ocea 0 $0 0 $0.00 $0.02 $0.00 $0.00 GOT Goliath Res 0 $0 0 $0.00 $1.15 $0.00 $0.00 GPCC.P Green Panda 0 $0 0 $0.00 $0.10 $0.00 $0.00 GPG Grande Porta 10,000 $5,190 2 $0.51 $0.51 $0.54 $0.51 GPH Graphite O 0 $0 0 $0.00 $1.01 $0.00 $0.00 GPM GPM Mtls Inc 0 $0 0 $0.00 $0.12 $0.00 $0.00 GPV GreenPower M 5,892 $115,388 30 $19.44 $19.44 $20.02 $19.33 GPY Glden Predat 9,500 $1,330 1 $0.14 $0.14 $0.14 $0.14 GQ Grt Quest Fe 0 $0 0 $0.00 $0.10 $0.00 $0.00 GQC GldQuest Mng 0 $0 0 $0.00 $0.20 $0.00 $0.00 GR Grt Atlantic 0 $0 0 $0.00 $0.46 $0.00 $0.00 GRAT Gratomic Inc 95,344 $130,509 42 $1.37 $1.37 $1.39 $1.31 GRB Greenbriar 0 $0 0 $0.00 $1.43 $0.00 $0.00 GRDM Grid Mtls Co 0 $0 0 $0.00 $0.14 $0.00 $0.00 GRF Green Rise F 0 $0 0 $0.00 $2.01 $0.00 $0.00 GRG Glden Arrow 30,000 $4,500 1 $0.15 $0.15 $0.15 $0.15 GRI Galore Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 GRO Growmax Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 GROW CO2 GRO Inc. 10,000 $2,850 1 $0.29 $0.29 $0.29 $0.29 GRSL GR Svr Mng L 29,000 $13,115 4 $0.45 $0.45 $0.46 $0.45 GRTO.P Good2GoRTO C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GRZ Gld Reserve 600 $1,230 1 $2.05 $2.05 $2.05 $2.05 GSD Devonian Hea 0 $0 0 $0.00 $0.48 $0.00 $0.00 GSGS.P Greenstone C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GSH Glden Share 0 $0 0 $0.00 $0.14 $0.00 $0.00 GSHR Gldshore Res 0 $0 0 $0.00 $0.64 $0.00 $0.00 GSI Gatekeeper S 27,758 $21,701 8 $0.78 $0.78 $0.79 $0.78 GSP Gensource Po 4,000 $920 1 $0.23 $0.23 $0.23 $0.23 GSPR GSP Res Corp 6,000 $1,800 1 $0.30 $0.30 $0.30 $0.30 GSS Gossan Res 0 $0 0 $0.00 $0.18 $0.00 $0.00 GSVR Guanajuato S 19,500 $8,533 7 $0.44 $0.44 $0.45 $0.43 GTC Getty C 0 $0 0 $0.00 $0.08 $0.00 $0.00 GTD.H Gstaad Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 GTR Gatling Expl 0 $0 0 $0.00 $0.38 $0.00 $0.00 GTWO G2 Gldfields 0 $0 0 $0.00 $0.49 $0.00 $0.00 GUF Gulf & Pac 0 $0 0 $0.00 $0.34 $0.00 $0.00 GUG Gungnir Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 GUN Gunpoint Exp 0 $0 0 $0.00 $0.65 $0.00 $0.00 GUS Angus Gld In 0 $0 0 $0.00 $0.97 $0.00 $0.00 GVR Grosvenor Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 GWA GoW Gld Ltd. 0 $0 0 $0.00 $0.22 $0.00 $0.00 GWM Galway Mtls 100 $69 1 $0.00 $0.72 $0.00 $0.00 GX Guardian Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GXS Gldsource Mn 3,000 $3,030 5 $1.00 $1.00 $1.02 $1.00 GXU Goviex Urani 10,000 $2,100 1 $0.21 $0.21 $0.21 $0.21 GYA Guyana Gldst 0 $0 0 $0.00 $0.13 $0.00 $0.00 GZD Grizzly Disc 120,000 $4,200 3 $0.04 $0.04 $0.04 $0.04 GZZ Glden Val 0 $0 0 $0.00 $7.35 $0.00 $0.00 HAKK.P Hakken Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAM Highwood Ass 0 $0 0 $0.00 $16.00 $0.00 $0.00 HAN Hannan Mtls 0 $0 0 $0.00 $0.28 $0.00 $0.00 HANS Hanstone Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAPB Hapbee Techs 0 $0 0 $0.00 $0.39 $0.00 $0.00 HAR Harfang Expl 0 $0 0 $0.00 $0.28 $0.00 $0.00 HAW.P Haw Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAWK Hawkeye Gld 0 $0 0 $0.00 $0.02 $0.00 $0.00 HBK Highbk Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 HCC Hanna Cap Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low HCO.P Hansco Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 HEI Huntington E 0 $0 0 $0.00 $0.29 $0.00 $0.00 HELI 1st Helium I 0 $0 0 $0.00 $0.27 $0.00 $0.00 HEM Hemostemix I 0 $0 0 $0.00 $0.21 $0.00 $0.00 HEO H2O Innovati 100 $253 1 $2.53 $2.53 $2.53 $2.53 HEO.WT H2O Inno wt 0 $0 0 $0.00 $0.85 $0.00 $0.00 HFC Hampton Finl 0 $0 0 $0.00 $1.00 $0.00 $0.00 HFC.PR.A Hampt Pref A 0 $0 0 $0.00 $10.00 $0.00 $0.00 HI Highland Cop 0 $0 0 $0.00 $0.11 $0.00 $0.00 HIGH HighGld Mng 0 $0 0 $0.00 $1.49 $0.00 $0.00 HIH Hylands Intl 0 $0 0 $0.00 $0.04 $0.00 $0.00 HIP.WT.A Newswta 0 $0 0 $0.00 $0.02 $0.00 $0.00 HIRE Hire Techs I 0 $0 0 $0.00 $0.32 $0.00 $0.00 HITI High Tide In 4,071 $32,707 10 $8.20 $8.20 $8.20 $7.72 HITI.WR High Ti wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 HITI.WT High Tide wt 1,344 $390 2 $0.29 $0.29 $0.29 $0.29 HIVE Hive Blockch 310,692 $1,170,552 339 $3.90 $3.90 $3.90 $3.62 HMAN Huntsman Exp 0 $0 0 $0.00 $0.09 $0.00 $0.00 HMCC.P High Mountai 0 $0 0 $0.00 $0.10 $0.00 $0.00 HME Hemisphere 0 $0 0 $0.00 $0.90 $0.00 $0.00 HMLO Hemlo Explor 0 $0 0 $0.00 $0.34 $0.00 $0.00 HMT Halmont Prop 0 $0 0 $0.00 $0.00 $0.00 $0.00 HOC Hunter Tech 0 $0 0 $0.00 $0.27 $0.00 $0.00 HPI Highbury Pro 0 $0 0 $0.00 $0.00 $0.00 $0.00 HPQ HPQ-Silicon 32,045 $20,619 12 $0.64 $0.64 $0.66 $0.63 HPY Happy Creek 0 $0 0 $0.00 $0.07 $0.00 $0.00 HRL Hansa Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 HSC.P Holly Street 0 $0 0 $0.00 $0.10 $0.00 $0.00 HSTR Heliostar Mt 2,500 $2,280 4 $0.91 $0.91 $0.92 $0.91 HTC HTC PurEgy 0 $0 0 $0.00 $0.06 $0.00 $0.00 HTE.P Hoist Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 HTL Hamilton Tho 200 $392 1 $1.96 $1.96 $1.96 $1.96 HUD Hudson Res 2,000 $160 1 $0.08 $0.08 $0.08 $0.08 HULK Pontus Prote 22,500 $3,800 4 $0.17 $0.17 $0.18 $0.17 HVG Harvest Gld 0 $0 0 $0.00 $0.16 $0.00 $0.00 HVI.P Hopefield Ve 0 $0 0 $0.00 $0.10 $0.00 $0.00 HVT HarvestOne 1,500 $140 2 $0.10 $0.10 $0.10 $0.10 HVT.WT Harvest wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HWY Highway 50 G 0 $0 0 $0.00 $0.37 $0.00 $0.00 HXC.H HFX Hldg Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 IB IBC Advanced 0 $0 0 $0.00 $0.24 $0.00 $0.00 IBC.H Intl Bethleh 0 $0 0 $0.00 $0.05 $0.00 $0.00 IBT IBEX Techs 0 $0 0 $0.00 $0.32 $0.00 $0.00 ICAU InterContl G 0 $0 0 $0.00 $0.17 $0.00 $0.00 ICM Iconic Mnrls 0 $0 0 $0.00 $0.19 $0.00 $0.00 ICO iCo Therapeu 0 $0 0 $0.00 $0.10 $0.00 $0.00 ID Identillect 0 $0 0 $0.00 $0.03 $0.00 $0.00 IDH.H IDG Holdings 0 $0 0 $0.00 $0.00 $0.00 $0.00 IEI Imperial Eqt 0 $0 0 $0.00 $3.30 $0.00 $0.00 IFOS Itafos Inc. 0 $0 0 $0.00 $1.70 $0.00 $0.00 IFR Intl Frontie 0 $0 0 $0.00 $0.02 $0.00 $0.00 IFX Imaflex Inc. 0 $0 0 $0.00 $1.38 $0.00 $0.00 IGO Independence 0 $0 0 $0.00 $0.10 $0.00 $0.00 IGP Imperial Gin 0 $0 0 $0.00 $0.54 $0.00 $0.00 IGX IntelGenx 0 $0 0 $0.00 $0.56 $0.00 $0.00 IGX.WT IntelGenx wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 IHC Imperial Hel 0 $0 0 $0.00 $0.33 $0.00 $0.00 IL.P Israel Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ILC Intl Lithium 0 $0 0 $0.00 $0.05 $0.00 $0.00 ILI Infinite Ore 0 $0 0 $0.00 $0.07 $0.00 $0.00 IMA I-Mnrls Inc 5,000 $150 1 $0.03 $0.03 $0.03 $0.03 IMIN IMng Techs I 293,500 $53,560 33 $0.18 $0.18 $0.19 $0.18 IMR iMtl Res Inc 0 $0 0 $0.00 $0.09 $0.00 $0.00 INCA Inca One Gld 10,000 $3,750 1 $0.38 $0.38 $0.38 $0.38 INEO INEO Tech Co 11,000 $3,190 1 $0.29 $0.29 $0.29 $0.29 INFD Infield Mnrl 0 $0 0 $0.00 $0.15 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low INP Input Cap 335 $288 1 $0.00 $0.83 $0.00 $0.00 INX Intouch Insi 1,000 $680 1 $0.68 $0.68 $0.68 $0.68 IOM Assure Hldgs 800 $1,752 3 $2.19 $2.19 $2.19 $2.19 ION Ion Egy Ltd. 0 $0 0 $0.00 $0.45 $0.00 $0.00 IOT Innovotech 0 $0 0 $0.00 $0.15 $0.00 $0.00 IOU IOU Finl 0 $0 0 $0.00 $0.17 $0.00 $0.00 IPA Immunoprecis 7,600 $69,941 28 $9.23 $9.23 $9.47 $8.95 IPD Intl Pkside 0 $0 0 $0.00 $0.11 $0.00 $0.00 IPG Imperial Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 IPT IMPACT Svr 41,000 $20,930 11 $0.52 $0.52 $0.52 $0.50 IQ AirIQ Inc 0 $0 0 $0.00 $0.30 $0.00 $0.00 IRI IEMR Res Inc 0 $0 0 $0.00 $0.04 $0.00 $0.00 IRO Inter-Rock M 0 $0 0 $0.00 $0.41 $0.00 $0.00 ISD iSign Media 40,000 $2,400 3 $0.06 $0.06 $0.06 $0.06 ISGI Insuraguest 0 $0 0 $0.00 $0.38 $0.00 $0.00 ISO IsoEgy Ltd 0 $0 0 $0.00 $2.32 $0.00 $0.00 ITG Intact Gld C 0 $0 0 $0.00 $0.06 $0.00 $0.00 ITM Intema Solut 0 $0 0 $0.00 $0.49 $0.00 $0.00 ITR Integra Res 6,900 $24,123 5 $3.49 $3.49 $3.55 $3.49 IVC Interconnect 0 $0 0 $0.00 $0.00 $0.00 $0.00 IVF.H Invictus Fin 0 $0 0 $0.00 $0.00 $0.00 $0.00 IVI Ivrnet Inc. 10,000 $350 1 $0.04 $0.04 $0.04 $0.04 IVS Inventus Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 IVX Inventronic 0 $0 0 $0.00 $0.15 $0.00 $0.00 IXI Indigo Expl 0 $0 0 $0.00 $0.08 $0.00 $0.00 IZ Intl Zeolite 0 $0 0 $0.00 $0.25 $0.00 $0.00 IZN InZinc Mng 0 $0 0 $0.00 $0.04 $0.00 $0.00 IZZ Intl Prospec 0 $0 0 $0.00 $0.12 $0.00 $0.00 JAB.P Jabbo Cap Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 JADE Jade Leader 0 $0 0 $0.00 $0.07 $0.00 $0.00 JAEG Jaeger Res C 0 $0 0 $0.00 $0.03 $0.00 $0.00 JAX Jaxon Mng In 0 $0 0 $0.00 $0.08 $0.00 $0.00 JCI.H JM Cap II Co 0 $0 0 $0.00 $0.08 $0.00 $0.00 JDN Jayden Res I 1,000 $650 1 $0.65 $0.65 $0.65 $0.65 JE Just Egy Grp 3,100 $4,431 3 $1.42 $1.42 $1.43 $1.42 JEC Jura Egy Cor 0 $0 0 $0.00 $0.11 $0.00 $0.00 JES.P Jesmond Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 JET Global Cross 0 $0 0 $0.00 $2.83 $0.00 $0.00 JET.B Global Cl B 0 $0 0 $0.00 $2.58 $0.00 $0.00 JEV Jericho Egy 2,000 $1,420 1 $0.71 $0.71 $0.71 $0.71 JFC.H Jaguar Finl 0 $0 0 $0.00 $0.09 $0.00 $0.00 JG Japan Gld Co 0 $0 0 $0.00 $0.27 $0.00 $0.00 JHC.H Jinhua Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 JJ Jackpot Dig 0 $0 0 $0.00 $0.21 $0.00 $0.00 JJ.WT.A Jackpot wta 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.B Jackpot wtb 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.C Jackpot wtc 0 $0 0 $0.00 $0.03 $0.00 $0.00 JK Just Kitchen 0 $0 0 $0.00 $1.87 $0.00 $0.00 JNH Jack Nathan 0 $0 0 $0.00 $0.42 $0.00 $0.00 JOR Jourdan Res 410,000 $17,200 9 $0.05 $0.05 $0.05 $0.04 JPWR.UN Jade Power T 0 $0 0 $0.00 $0.20 $0.00 $0.00 JRV Jervois Glob 0 $0 0 $0.00 $0.45 $0.00 $0.00 JSP.H Jasper Mng 0 $0 0 $0.00 $0.13 $0.00 $0.00 JST.P Justify Cap 0 $0 0 $0.00 $0.15 $0.00 $0.00 JTC Jemtec Inc. 0 $0 0 $0.00 $1.61 $0.00 $0.00 JTR GreenSpace B 0 $0 0 $0.00 $0.08 $0.00 $0.00 JUB Jubilee Gld 0 $0 0 $0.00 $0.14 $0.00 $0.00 JUGR Juggernaut E 0 $0 0 $0.00 $0.24 $0.00 $0.00 JUMP Leveljump He 0 $0 0 $0.00 $0.25 $0.00 $0.00 JUMP.WT LevelJump wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 JZR Jazz Res Inc 500 $290 1 $0.58 $0.58 $0.58 $0.58 KAC.P Kalon Acquis 0 $0 0 $0.00 $0.10 $0.00 $0.00 KALO Kalo Gld Hld 0 $0 0 $0.00 $0.26 $0.00 $0.00 KAPA.P Kapa Cap Inc 0 $0 0 $0.00 $0.10 $0.00 $0.00 KBG.H Kings Bay 0 $0 0 $0.00 $0.01 $0.00 $0.00 KBY Kona Bay Tec 0 $0 0 $0.00 $0.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low KC Kutcho Coppe 0 $0 0 $0.00 $0.67 $0.00 $0.00 KCC Kincora Copp 0 $0 0 $0.00 $0.20 $0.00 $0.00 KDA KDA Grp Inc. 15,000 $1,800 1 $0.12 $0.12 $0.12 $0.12 KDK Kodiak Cop 6,000 $8,372 17 $1.42 $1.42 $1.42 $1.39 KDSX Kadestone Ca 0 $0 0 $0.00 $0.80 $0.00 $0.00 KEN Kenadyr Mtls 0 $0 0 $0.00 $0.02 $0.00 $0.00 KEON.H Keon Cap Inc 0 $0 0 $0.00 $0.56 $0.00 $0.00 KES Kesselrun Re 0 $0 0 $0.00 $0.14 $0.00 $0.00 KFR Kingfisher M 7,000 $3,280 2 $0.48 $0.48 $0.48 $0.46 KG Klondike Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 KGC Kestrel Gld 0 $0 0 $0.00 $0.09 $0.00 $0.00 KGF King George 0 $0 0 $0.00 $0.00 $0.00 $0.00 KGL KGL Res Ltd. 0 $0 0 $0.00 $0.22 $0.00 $0.00 KGS Kingman Mnrl 0 $0 0 $0.00 $0.07 $0.00 $0.00 KHRN Khiron Life 48,000 $13,853 11 $0.29 $0.29 $0.30 $0.29 KHRN.WT Khiron wt 0 $0 0 $0.00 $0.11 $0.00 $0.00 KIDZ Kidoz Inc. 0 $0 0 $0.00 $0.70 $0.00 $0.00 KING King Global 0 $0 0 $0.00 $0.07 $0.00 $0.00 KIP Kiplin Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 KKL.P Kelly Vens L 0 $0 0 $0.00 $0.10 $0.00 $0.00 KLD Kenorland Mn 0 $0 0 $0.00 $0.85 $0.00 $0.00 KLE.H Kingsland Eg 0 $0 0 $0.00 $0.02 $0.00 $0.00 KLM Kermode Res 5,000 $125 1 $0.03 $0.03 $0.03 $0.03 KMC.H KMT-Hansa Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 KNC K9 Gld Corp. 0 $0 0 $0.00 $0.40 $0.00 $0.00 KNE Kane Biotech 0 $0 0 $0.00 $0.17 $0.00 $0.00 KNG Kingsmen Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 KO Kiaro Hldgs 0 $0 0 $0.00 $0.10 $0.00 $0.00 KORE Kore Mng Ltd 200 $108 1 $0.00 $0.55 $0.00 $0.00 KOVO Kovo Healtht 7,000 $3,890 2 $0.55 $0.55 $0.57 $0.55 KR.H KR Invt Ltd. 0 $0 0 $0.00 $0.18 $0.00 $0.00 KRL Kainantu Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 KS Klondike Svr 0 $0 0 $0.00 $0.06 $0.00 $0.00 KSI Kneat.com In 0 $0 0 $0.00 $3.05 $0.00 $0.00 KSUM.H Alset Cap In 0 $0 0 $0.00 $0.25 $0.00 $0.00 KTN Kootenay Svr 0 $0 0 $0.00 $0.23 $0.00 $0.00 KTO K2 Gld Corp. 0 $0 0 $0.00 $0.31 $0.00 $0.00 KTR Kintavar Exp 0 $0 0 $0.00 $0.15 $0.00 $0.00 KUB Cub Egy Inc. 0 $0 0 $0.00 $0.02 $0.00 $0.00 KUR.H Kure Techs I 0 $0 0 $0.00 $0.00 $0.00 $0.00 KUT Redishred 1,000 $700 1 $0.70 $0.70 $0.70 $0.70 KUU Kuuhubb Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 KWE KWESST Micro 0 $0 0 $0.00 $2.24 $0.00 $0.00 KYS.H Kaymus Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 KZD Kaizen Disco 38,000 $1,995 2 $0.05 $0.05 $0.06 $0.05 LA Los Andes Co 0 $0 0 $0.00 $7.40 $0.00 $0.00 LAB Labrador Gld 102,600 $118,526 43 $1.14 $1.14 $1.20 $1.11 LAD New Carolin 40,000 $3,000 3 $0.08 $0.08 $0.08 $0.08 LBC Libero Coppe 0 $0 0 $0.00 $0.43 $0.00 $0.00 LBI Lions Bay 0 $0 0 $0.00 $0.07 $0.00 $0.00 LBY Liberty One 0 $0 0 $0.00 $0.88 $0.00 $0.00 LCC.P Lamaska Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 LDI Lithoquest R 0 $0 0 $0.00 $0.12 $0.00 $0.00 LEM Leading Edge 0 $0 0 $0.00 $0.24 $0.00 $0.00 LET Letho Res Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 LEXI Lithium Ener 0 $0 0 $0.00 $0.15 $0.00 $0.00 LHI Lendified Hl 0 $0 0 $0.00 $0.04 $0.00 $0.00 LHR Lakeview Ho 0 $0 0 $0.00 $0.03 $0.00 $0.00 LI Amern Lithiu 234,150 $406,233 182 $1.87 $1.87 $1.87 $1.60 LI.WT Amern wt. 0 $0 0 $0.00 $0.37 $0.00 $0.00 LIM.H Eurotin Inc. 0 $0 0 $0.00 $0.02 $0.00 $0.00 LIO Lion One Mtl 590 $655 5 $1.10 $1.10 $1.12 $1.10 LIO.WT Lion One wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LIS Lithium Sth 11,300 $4,711 3 $0.42 $0.42 $0.42 $0.41 LIT Argentina Li 0 $0 0 $0.00 $0.18 $0.00 $0.00 LITH Lithium Chil 74,500 $29,110 13 $0.38 $0.38 $0.43 $0.37 Symbol Stock Name Volume Value Trades Close Last Sale High Low LITT Roadman Invt 0 $0 0 $0.00 $0.04 $0.00 $0.00 LKY Lucky Mnrls 500 $50 1 $0.00 $0.10 $0.00 $0.00 LL Cda Rare Ear 750 $60 1 $0.00 $0.08 $0.00 $0.00 LLG Mason Graphi 4,500 $2,565 1 $0.57 $0.57 $0.57 $0.57 LM Lingo Media 0 $0 0 $0.00 $0.08 $0.00 $0.00 LME Laurion Mnrl 10,500 $5,150 2 $0.50 $0.50 $0.50 $0.49 LMG Lincoln Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 LMR Lomiko 20,000 $2,500 1 $0.13 $0.13 $0.13 $0.13 LMS Latin Mtls I 0 $0 0 $0.00 $0.06 $0.00 $0.00 LNE.H Loon Egy Cor 0 $0 0 $0.00 $0.01 $0.00 $0.00 LOOP Loopshare Lt 0 $0 0 $0.00 $0.60 $0.00 $0.00 LORD St. James Gl 0 $0 0 $0.00 $3.35 $0.00 $0.00 LOT TomaGld Corp 0 $0 0 $0.00 $0.07 $0.00 $0.00 LOVE Cannara Biot 0 $0 0 $0.00 $0.17 $0.00 $0.00 LPC Lorne Park C 0 $0 0 $0.00 $0.34 $0.00 $0.00 LPK Lupaka Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 LPS Legend Power 57 $31 1 $0.00 $0.53 $0.00 $0.00 LPS.WT.A Legend P wt 0 $0 0 $0.00 $0.20 $0.00 $0.00 LQWD LQwD FinTech 0 $0 0 $0.00 $0.41 $0.00 $0.00 LR LuMnx Res Co 0 $0 0 $0.00 $0.58 $0.00 $0.00 LRA Lara Expl 2,500 $1,725 1 $0.69 $0.69 $0.69 $0.69 LRC.H Lovitt Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 LRT.UN Lanesborough 0 $0 0 $0.00 $0.01 $0.00 $0.00 LSD.H Lightspeed D 0 $0 0 $0.00 $0.08 $0.00 $0.00 LSX LaSalle Expl 0 $0 0 $0.00 $0.16 $0.00 $0.00 LSX.WT LaSalle wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 LTE Lite Access 8,000 $1,420 2 $0.18 $0.18 $0.19 $0.18 LTV Leonovus Inc 2,000 $690 1 $0.35 $0.35 $0.35 $0.35 LTV.WT Leonovus wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 LTX Labrador Tec 0 $0 0 $0.00 $0.01 $0.00 $0.00 LUCK Real Luck Gr 17,100 $7,087 6 $0.43 $0.43 $0.43 $0.41 LUM Lumina Gld C 7,000 $5,390 1 $0.77 $0.77 $0.77 $0.77 LVX Leviathan Gl 1,000 $228 2 $0.23 $0.23 $0.23 $0.23 LX.H Lincoln Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 LXE Leucrotta Ex 0 $0 0 $0.00 $0.73 $0.00 $0.00 LXG Lexagene Hld 13,200 $6,535 5 $0.49 $0.49 $0.50 $0.49 MAC Themac Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 MAE Maritime Res 600 $90 2 $0.15 $0.15 $0.15 $0.15 MAGN.P Magen Vens I 0 $0 0 $0.00 $0.10 $0.00 $0.00 MAH Marksmen Egy 0 $0 0 $0.00 $0.05 $0.00 $0.00 MAI Mnra Alamos 37,500 $21,260 8 $0.56 $0.56 $0.57 $0.56 MAP Maple Peak 0 $0 0 $0.00 $0.21 $0.00 $0.00 MAPS ProStar Hldg 0 $0 0 $0.00 $0.48 $0.00 $0.00 MAR.UN MarW Apartme 0 $0 0 $0.00 $0.95 $0.00 $0.00 MARV Marvel Disco 30,000 $5,100 2 $0.17 $0.17 $0.17 $0.17 MAS Mas Gld Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 MASS Masivo Svr C 0 $0 0 $0.00 $0.07 $0.00 $0.00 MAU Montage Gld 0 $0 0 $0.00 $0.80 $0.00 $0.00 MAZ.H Mazarin Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 MBI.H Med BioGene 0 $0 0 $0.00 $0.05 $0.00 $0.00 MBO Mobio Techs 0 $0 0 $0.00 $0.13 $0.00 $0.00 MCA.H Milner Cons 0 $0 0 $0.00 $0.04 $0.00 $0.00 MCC.P Momentous Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 MCCP.P Michichi Cap 0 $0 0 $0.00 $0.50 $0.00 $0.00 MCF Pinedale Egy 0 $0 0 $0.00 $0.26 $0.00 $0.00 MCG Mountain Chi 0 $0 0 $0.00 $0.02 $0.00 $0.00 MCI Minnova Corp 0 $0 0 $0.00 $0.22 $0.00 $0.00 MCLD mCloud Techs 0 $0 0 $0.00 $2.26 $0.00 $0.00 MCLD.WS McLoud T wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 MCLD.WT Mcloud wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 MCM.A Matachewan 0 $0 0 $0.00 $0.33 $0.00 $0.00 MCR Macro Entprs 0 $0 0 $0.00 $2.49 $0.00 $0.00 MCS McChip Res I 0 $0 0 $0.00 $1.20 $0.00 $0.00 MCU Mega Copper 0 $0 0 $0.00 $0.00 $0.00 $0.00 MCX MCX Techs Co 0 $0 0 $0.00 $0.45 $0.00 $0.00 MD Midland Expl 7,000 $4,830 1 $0.69 $0.69 $0.69 $0.69 Symbol Stock Name Volume Value Trades Close Last Sale High Low MDE.H Madeira Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 MDL Medallion Re 15,000 $2,850 1 $0.19 $0.19 $0.19 $0.19 MDM Madoro Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 MDX Medx Health 10,000 $1,250 1 $0.13 $0.13 $0.13 $0.13 MED MedGld Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 MEED.P Meed Growth 0 $0 0 $0.00 $0.10 $0.00 $0.00 MEK Mtls Creek 0 $0 0 $0.00 $0.13 $0.00 $0.00 MENE Mene Inc. 0 $0 0 $0.00 $0.82 $0.00 $0.00 MERC.P Mercury Acqu 0 $0 0 $0.00 $0.10 $0.00 $0.00 MET Mtlore Res L 0 $0 0 $0.00 $1.91 $0.00 $0.00 MEX Mexican GM 0 $0 0 $0.00 $0.11 $0.00 $0.00 MEX.WT Mex GM wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MFG Mayfair Gld 0 $0 0 $0.00 $0.93 $0.00 $0.00 MFM Marifil Mns 17,000 $935 1 $0.06 $0.06 $0.06 $0.06 MFX Minfocus Exp 0 $0 0 $0.00 $0.05 $0.00 $0.00 MGC.H Midasco Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 MGG Minaurum Gld 7,000 $1,860 3 $0.27 $0.27 $0.27 $0.27 MGI Magnum Gldco 0 $0 0 $0.00 $0.05 $0.00 $0.00 MGLD Monumental G 0 $0 0 $0.00 $0.20 $0.00 $0.00 MGM Maple Gld Mn 1,500 $523 2 $0.35 $0.35 $0.35 $0.35 MGM.WT Maple Gld wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 MGR Magna Gld Co 0 $0 0 $0.00 $0.94 $0.00 $0.00 MGZ.H Mangazeya Mn 0 $0 0 $0.00 $0.08 $0.00 $0.00 MHI Mnrl Hill In 0 $0 0 $0.00 $0.11 $0.00 $0.00 MIMI Mimi's Rock 0 $0 0 $0.00 $0.26 $0.00 $0.00 MINE Inomin Mns I 0 $0 0 $0.00 $0.12 $0.00 $0.00 MIR MedMira Inc 2,000 $240 1 $0.12 $0.12 $0.12 $0.12 MIT The Mint Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 MIZA.P Miza III Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 MJS Majestic Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 MKA Mkango Re 0 $0 0 $0.00 $0.46 $0.00 $0.00 MKO Mako Mng Cor 0 $0 0 $0.00 $0.35 $0.00 $0.00 MKO.WT.A Mako Mng wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 MKR Melkior Res 0 $0 0 $0.00 $0.31 $0.00 $0.00 MKT DeepMarkit C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ML Millennial L 60,500 $205,380 44 $3.39 $3.39 $3.40 $3.36 ML.WT Millenn wt 0 $0 0 $0.00 $1.75 $0.00 $0.00 MLR Melior Res I 0 $0 0 $0.00 $0.04 $0.00 $0.00 MLY Amern Cumo M 664,000 $35,500 15 $0.06 $0.06 $0.06 $0.05 MMA Midnight Su 0 $0 0 $0.00 $0.32 $0.00 $0.00 MMG Mtllic Mnrls 4,000 $1,760 1 $0.44 $0.44 $0.44 $0.44 MMM Minco Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 MMN Monarca Mnrl 50,000 $3,000 3 $0.06 $0.06 $0.06 $0.06 MMO.H Mount Dakota 0 $0 0 $0.00 $0.06 $0.00 $0.00 MMS Macarthur Mn 0 $0 0 $0.00 $0.57 $0.00 $0.00 MMV Mnrl Mountai 500 $83 1 $0.17 $0.17 $0.17 $0.17 MMY Monument Mng 0 $0 0 $0.00 $0.14 $0.00 $0.00 MN Manganese X 21,000 $5,518 11 $0.26 $0.26 $0.27 $0.26 MN.WT Manganes wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 MNC Magnetic Nth 0 $0 0 $0.00 $0.28 $0.00 $0.00 MNC.PR.A Magnet pr a 0 $0 0 $0.00 $10.00 $0.00 $0.00 MNO Meridian UK 0 $0 0 $0.00 $0.46 $0.00 $0.00 MNOW Mednow Inc. 0 $0 0 $0.00 $1.71 $0.00 $0.00 MNX Manitex Cap 0 $0 0 $0.00 $0.25 $0.00 $0.00 MON Montero Mng 0 $0 0 $0.00 $0.12 $0.00 $0.00 MOO.P Moon River C 0 $0 0 $0.00 $0.10 $0.00 $0.00 MOON Blue Moon Mt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MOS MOBI724 Glob 0 $0 0 $0.00 $0.05 $0.00 $0.00 MOX Morien Res 1,000 $185 2 $0.19 $0.19 $0.19 $0.19 MPH Medicure Inc 0 $0 0 $0.00 $1.60 $0.00 $0.00 MPM Millennial P 0 $0 0 $0.00 $0.41 $0.00 $0.00 MPT Midpoint Hld 0 $0 0 $0.00 $0.22 $0.00 $0.00 MRO Millrock Res 13,300 $865 4 $0.07 $0.07 $0.07 $0.07 MRS Mission Rea 10,790 $3,888 6 $0.37 $0.37 $0.37 $0.36 MRVL Marvel BioSc 0 $0 0 $0.00 $0.23 $0.00 $0.00 MRZ Mirasol Res 0 $0 0 $0.00 $0.41 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MSC Millennium S 0 $0 0 $0.00 $0.02 $0.00 $0.00 MSLV Mantaro Svr 0 $0 0 $0.00 $0.26 $0.00 $0.00 MSMJ.P MJ Innovatio 0 $0 0 $0.00 $0.20 $0.00 $0.00 MSP Minaean SP C 15,000 $2,700 3 $0.18 $0.18 $0.18 $0.18 MSR Minsud Res C 0 $0 0 $0.00 $0.00 $0.00 $0.00 MT M3 Mtls Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTA Mtlla Rylty 4,000 $39,552 9 $9.85 $9.85 $10.11 $9.85 MTB Mountain Boy 1,500 $300 1 $0.20 $0.20 $0.20 $0.20 MTC MtlCorp Ltd 30,000 $1,350 1 $0.05 $0.05 $0.05 $0.05 MTH Mammoth 0 $0 0 $0.00 $0.14 $0.00 $0.00 MTLO Martello Tec 8,000 $920 2 $0.12 $0.12 $0.12 $0.12 MTN.H Martina Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 MTR.P Meteorite Ca 0 $0 0 $0.00 $0.15 $0.00 $0.00 MTS Mtllis Res 0 $0 0 $0.00 $0.41 $0.00 $0.00 MTT Magna Terra 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTU Manitou Gld 30,000 $1,950 1 $0.07 $0.07 $0.07 $0.07 MTX Mtlex Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 MUN Mundoro Cap 0 $0 0 $0.00 $0.21 $0.00 $0.00 MUR Murchison Mn 6,000 $390 1 $0.07 $0.07 $0.07 $0.07 MUSH The Good Shr 0 $0 0 $0.00 $0.17 $0.00 $0.00 MUST.H Must Cap Inc 0 $0 0 $0.00 $0.25 $0.00 $0.00 MVAI Mnrva Intell 0 $0 0 $0.00 $0.25 $0.00 $0.00 MVD.H Mega View Di 0 $0 0 $0.00 $0.00 $0.00 $0.00 MVI.H Monitor Vens 0 $0 0 $0.00 $0.22 $0.00 $0.00 MVM MillenMin Ve 0 $0 0 $0.00 $0.05 $0.00 $0.00 MVY Moovly Media 0 $0 0 $0.00 $0.18 $0.00 $0.00 MWX Mnworx Techs 38,000 $3,430 3 $0.10 $0.10 $0.10 $0.09 MXL.H MX Gld Corp. 0 $0 0 $0.00 $0.09 $0.00 $0.00 MXR MAX Res Corp 0 $0 0 $0.00 $0.17 $0.00 $0.00 MYID Killi Ltd. 0 $0 0 $0.00 $0.25 $0.00 $0.00 MZN Mtllum Res I 0 $0 0 $0.00 $0.11 $0.00 $0.00 N Namaste Tech 15,725 $2,794 7 $0.18 $0.18 $0.18 $0.17 N.WT.A Namaste Tec 0 $0 0 $0.00 $0.04 $0.00 $0.00 N.WT.B Namaste wt B 0 $0 0 $0.00 $0.10 $0.00 $0.00 NAM New Age Mtls 8,000 $760 1 $0.10 $0.10 $0.10 $0.10 NAN Nth Amern Ni 0 $0 0 $0.00 $0.25 $0.00 $0.00 NAQ.P Navigator Ac 0 $0 0 $0.00 $0.10 $0.00 $0.00 NAR Nth Arrow Mn 0 $0 0 $0.00 $0.09 $0.00 $0.00 NAU NevGld Corp. 0 $0 0 $0.00 $0.40 $0.00 $0.00 NBL.H Nobelium Tec 0 $0 0 $0.00 $0.09 $0.00 $0.00 NBLC Nobel Res Co 0 $0 0 $0.00 $0.50 $0.00 $0.00 NBM NEO Battery 132,180 $75,023 22 $0.58 $0.58 $0.63 $0.53 NBR Nubian Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 NBU Nebu Res Inc 0 $0 0 $0.00 $0.01 $0.00 $0.00 NBVA Nubeva Techs 0 $0 0 $0.00 $1.00 $0.00 $0.00 NBY Niobay Mtls 0 $0 0 $0.00 $0.59 $0.00 $0.00 NCAU Newcore Gld 1,000 $610 1 $0.61 $0.61 $0.61 $0.61 NCI NTG Clarity 0 $0 0 $0.00 $0.04 $0.00 $0.00 NCX NthIsle Copp 0 $0 0 $0.00 $0.23 $0.00 $0.00 NDA Neptune Digi 121,500 $76,570 31 $0.62 $0.62 $0.64 $0.61 NDVA Indiva Ltd 1,000 $405 1 $0.41 $0.41 $0.41 $0.41 NED New Destiny 0 $0 0 $0.00 $0.06 $0.00 $0.00 NEE Nthern Verte 1,000 $290 1 $0.29 $0.29 $0.29 $0.29 NEE.WT Nthern Ve wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 NER Newmac Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 NET.UN Cdn Net Real 0 $0 0 $0.00 $7.47 $0.00 $0.00 NEV Nevada Sunri 0 $0 0 $0.00 $0.07 $0.00 $0.00 NEW New Target M 0 $0 0 $0.00 $0.15 $0.00 $0.00 NEWO NewOrigin Gl 0 $0 0 $0.00 $0.14 $0.00 $0.00 NEWU Newtopia Inc 0 $0 0 $0.00 $0.35 $0.00 $0.00 NEXE Nexe Innovat 12,323 $11,526 11 $0.94 $0.94 $0.94 $0.93 NFD.A Nthfld Cap A 0 $0 0 $0.00 $0.00 $0.00 $0.00 NFG New Found Gl 15,626 $147,439 31 $9.49 $9.49 $9.57 $9.31 NGC Nthern Graph 0 $0 0 $0.00 $0.42 $0.00 $0.00 NGE Nevada 1,500 $240 1 $0.16 $0.16 $0.16 $0.16 NGEN Nervgen Phar 0 $0 0 $0.00 $1.69 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NGEX NGEx Mnrls L 0 $0 0 $0.00 $0.64 $0.00 $0.00 NGLD New Placer D 0 $0 0 $0.00 $0.12 $0.00 $0.00 NGY Nexera Egy I 4,000 $180 2 $0.05 $0.05 $0.05 $0.05 NHHH FuelPositive 77,600 $18,054 17 $0.24 $0.24 $0.24 $0.23 NHP Lumiera Heal 16,000 $400 1 $0.03 $0.03 $0.03 $0.03 NHT.U Nexpoint Hos 0 $0 0 $0.00 $5.00 $0.00 $0.00 NICL Nickel Rock 1,000 $80 1 $0.08 $0.08 $0.08 $0.08 NICU Magna Mng In 0 $0 0 $0.00 $0.53 $0.00 $0.00 NIKL GK Res Ltd. 0 $0 0 $0.00 $0.26 $0.00 $0.00 NILI Surge Batter 4,000 $880 2 $0.21 $0.21 $0.23 $0.21 NIM Nicola Mng I 0 $0 0 $0.00 $0.12 $0.00 $0.00 NIO Niocan Inc. 0 $0 0 $0.00 $0.13 $0.00 $0.00 NIP Nippon Drago 409,000 $10,225 2 $0.03 $0.03 $0.03 $0.03 NIR Noble Iron I 0 $0 0 $0.00 $0.00 $0.00 $0.00 NIS.P Cann-is Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 NKG Nevada King 20,000 $8,010 5 $0.40 $0.40 $0.41 $0.40 NKL Nickel 28 Ca 0 $0 0 $0.00 $1.04 $0.00 $0.00 NKW.H Oceanic Wind 0 $0 0 $0.00 $0.15 $0.00 $0.00 NL Nthern Lion 0 $0 0 $0.00 $0.01 $0.00 $0.00 NLC Neo Lithium 197,567 $846,485 224 $4.43 $4.43 $4.45 $4.15 NLH Nova Leap He 5,000 $3,950 1 $0.79 $0.79 $0.79 $0.79 NLTA Enlighta Inc 0 $0 0 $0.00 $0.50 $0.00 $0.00 NMG.H Noble Metal 22,000 $330 1 $0.02 $0.02 $0.02 $0.02 NMI Namibia Crit 0 $0 0 $0.00 $0.26 $0.00 $0.00 NNX Nickel Nth E 0 $0 0 $0.00 $0.04 $0.00 $0.00 NOB Noble Mnrl E 0 $0 0 $0.00 $0.12 $0.00 $0.00 NOC Norseman Svr 0 $0 0 $0.00 $0.40 $0.00 $0.00 NOCR Norden Crown 0 $0 0 $0.00 $0.22 $0.00 $0.00 NORA Norra Mtls C 0 $0 0 $0.00 $0.07 $0.00 $0.00 NORR Norrland Gld 0 $0 0 $0.00 $0.25 $0.00 $0.00 NOT Noront Res 4,500 $2,655 6 $0.59 $0.59 $0.59 $0.59 NOU Nouveau Mond 5,550 $48,693 11 $8.71 $8.71 $8.89 $8.65 NOVR Nova Rylty C 0 $0 0 $0.00 $3.66 $0.00 $0.00 NOW NowVertical 0 $0 0 $0.00 $1.00 $0.00 $0.00 NPA Alphinat Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 NPR Nth Peak Res 0 $0 0 $0.00 $0.49 $0.00 $0.00 NPTH Neupath Heal 0 $0 0 $0.00 $0.65 $0.00 $0.00 NRG Newrange Gld 3,000 $495 1 $0.17 $0.17 $0.17 $0.17 NRM Noram Lithiu 0 $0 0 $0.00 $0.53 $0.00 $0.00 NRN Nthn Shield 100,000 $5,000 2 $0.05 $0.05 $0.05 $0.05 NRTH 48Nth Cannab 10,000 $1,058 15 $0.11 $0.11 $0.11 $0.11 NRTH.WT 48Nth wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 NSC Nevada Svr C 0 $0 0 $0.00 $0.33 $0.00 $0.00 NSCI Nanalysis Sc 0 $0 0 $0.00 $1.16 $0.00 $0.00 NSE New Stratus 0 $0 0 $0.00 $0.42 $0.00 $0.00 NSP Naturally Sp 60,000 $2,700 1 $0.05 $0.05 $0.05 $0.05 NSX NSGold Corp. 0 $0 0 $0.00 $0.38 $0.00 $0.00 NTE Network Medi 0 $0 0 $0.00 $0.14 $0.00 $0.00 NTS Nanotech Sec 282,400 $336,056 39 $1.19 $1.19 $1.19 $1.19 NU NeutriSci In 0 $0 0 $0.00 $0.11 $0.00 $0.00 NUG Nulegacy Gld 19,500 $2,213 3 $0.12 $0.12 $0.12 $0.11 NUMI Numinus Well 61,000 $57,945 14 $0.93 $0.93 $0.97 $0.93 NUMI.WT Numinus wt 0 $0 0 $0.00 $0.62 $0.00 $0.00 NUMI.WT.B Numinus Wet 0 $0 0 $0.00 $0.39 $0.00 $0.00 NUMI.WT.C Numinus wt. 0 $0 0 $0.00 $0.19 $0.00 $0.00 NVI Novra Techs 0 $0 0 $0.00 $0.16 $0.00 $0.00 NVT Nortec Mnrls 0 $0 0 $0.00 $0.02 $0.00 $0.00 NVV Norvista Cap 0 $0 0 $0.00 $0.11 $0.00 $0.00 NVX NV Gld Cor 0 $0 0 $0.00 $0.18 $0.00 $0.00 NWST NthW Copper 16,000 $10,530 4 $0.65 $0.65 $0.66 $0.65 NWX Newport Expl 3,227 $1,504 4 $0.47 $0.47 $0.47 $0.47 NXG NexgenRx Inc 0 $0 0 $0.00 $0.34 $0.00 $0.00 NXH Next Hydroge 0 $0 0 $0.00 $6.81 $0.00 $0.00 NXLV NexLiving Co 400 $76 1 $0.00 $0.18 $0.00 $0.00 NXO NexOptic Tec 104,500 $20,948 10 $0.21 $0.21 $0.22 $0.19 NXS Nexus Gld Co 30,000 $1,350 2 $0.05 $0.05 $0.05 $0.05 Symbol Stock Name Volume Value Trades Close Last Sale High Low NZ New Zealand 0 $0 0 $0.00 $0.32 $0.00 $0.00 NZN Nevada Zinc 0 $0 0 $0.00 $0.11 $0.00 $0.00 NZP Chatham Rock 0 $0 0 $0.00 $0.11 $0.00 $0.00 OAM OverActive M 0 $0 0 $0.00 $1.65 $0.00 $0.00 OCG Outcrop Svr 16,267 $3,708 6 $0.22 $0.22 $0.23 $0.22 OCO Oroco Res 0 $0 0 $0.00 $2.78 $0.00 $0.00 ODD Odd Burger C 0 $0 0 $0.00 $1.11 $0.00 $0.00 ODV Osisko Dev C 50 $287 1 $0.00 $5.77 $0.00 $0.00 ODX.H Odyssey Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OEC.H Oracle Egy C 0 $0 0 $0.00 $0.02 $0.00 $0.00 OEE Memex Inc. 0 $0 0 $0.00 $0.03 $0.00 $0.00 OG Organic Gara 0 $0 0 $0.00 $0.35 $0.00 $0.00 OGN Orogen Rylti 3,000 $1,065 1 $0.36 $0.36 $0.36 $0.36 OGO Organto Food 62,500 $25,938 3 $0.42 $0.42 $0.42 $0.42 OIII O3 Mng Inc. 0 $0 0 $0.00 $2.10 $0.00 $0.00 OLV Olivut Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OM Osisko Mtls 0 $0 0 $0.00 $0.41 $0.00 $0.00 OMG Omai Gld Mns 4,000 $560 4 $0.14 $0.14 $0.14 $0.14 OML OmniLite Cda 0 $0 0 $0.00 $0.83 $0.00 $0.00 OMM OMnca Mng an 17,500 $4,000 2 $0.23 $0.23 $0.23 $0.22 OMR.H Ord Mountain 0 $0 0 $0.00 $0.00 $0.00 $0.00 ONE 01 Communiqu 0 $0 0 $0.00 $0.27 $0.00 $0.00 ONV.H Oronova Egy 0 $0 0 $0.00 $0.07 $0.00 $0.00 OOOO OOOOO Entmt 0 $0 0 $0.00 $0.61 $0.00 $0.00 OOR Opus One Gld 20,000 $1,000 1 $0.05 $0.05 $0.05 $0.05 OPHR Ophir Gld Co 8,000 $1,388 2 $0.18 $0.18 $0.18 $0.17 OPV Optimum Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 OPW Opawica Expl 0 $0 0 $0.00 $0.44 $0.00 $0.00 ORC.A Orca Egy A 0 $0 0 $0.00 $0.00 $0.00 $0.00 ORC.B Orca Egy B 0 $0 0 $0.00 $5.64 $0.00 $0.00 ORE Orezone Gld 0 $0 0 $0.00 $1.31 $0.00 $0.00 ORE.WT Orezone wt 0 $0 0 $0.00 $0.57 $0.00 $0.00 ORG Orca Gld Inc 26,500 $13,315 4 $0.50 $0.50 $0.51 $0.50 ORM Orford Mng C 0 $0 0 $0.00 $0.20 $0.00 $0.00 ORO New Oroperu 0 $0 0 $0.00 $2.34 $0.00 $0.00 ORS Orestone Mng 0 $0 0 $0.00 $0.06 $0.00 $0.00 ORX Orefinders R 26,000 $1,560 21 $0.06 $0.06 $0.06 $0.06 OSI Osino Res Co 0 $0 0 $0.00 $1.06 $0.00 $0.00 OSS OneSoft Solu 0 $0 0 $0.00 $0.45 $0.00 $0.00 OSU Orsu Mtls Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 OTGO O2Gold Inc. 0 $0 0 $0.00 $0.22 $0.00 $0.00 OTS.H Optimus Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 OTSO Otso Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 OVT Oculus Visio 0 $0 0 $0.00 $0.63 $0.00 $0.00 OWN Rex Res Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 OYL CGX Egy Inc. 18,970 $43,932 22 $2.37 $2.37 $2.39 $2.28 PA Palamina Cor 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAC Pacton Gld I 0 $0 0 $0.00 $0.67 $0.00 $0.00 PAI Predictiv AI 0 $0 0 $0.00 $0.04 $0.00 $0.00 PAL Parallel Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 PAN Pangolin Dia 0 $0 0 $0.00 $0.03 $0.00 $0.00 PANO.P Panorama Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 PAR.H Parent Cap C 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAS Pascal BioSc 0 $0 0 $0.00 $0.09 $0.00 $0.00 PAV.H Pac Arc Res 0 $0 0 $0.00 $0.30 $0.00 $0.00 PBM Pac Bay Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 PBX Powerband So 256,600 $227,570 57 $0.90 $0.90 $0.91 $0.87 PCL.P Perihelion C 0 $0 0 $0.00 $0.10 $0.00 $0.00 PCLO Pharmacielo 0 $0 0 $0.00 $1.20 $0.00 $0.00 PCLO.WT Pharmac wt 0 $0 0 $0.00 $1.40 $0.00 $0.00 PCO Phoenix Cda 0 $0 0 $0.00 $1.02 $0.00 $0.00 PCQ Petrolympic 0 $0 0 $0.00 $0.09 $0.00 $0.00 PDH Premier Dive 0 $0 0 $0.00 $0.03 $0.00 $0.00 PDM Palladium On 63,500 $14,120 7 $0.22 $0.22 $0.23 $0.22 PE Pure Egy Mnr 3,000 $3,780 1 $1.26 $1.26 $1.26 $1.26 PEAK Sun Peak Mtl 0 $0 0 $0.00 $0.31 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PEGA Pegasus Res 37,000 $1,480 1 $0.04 $0.04 $0.04 $0.04 PEI Prospera Egy 20,000 $900 1 $0.05 $0.05 $0.05 $0.05 PEMC Pac Empire M 0 $0 0 $0.00 $0.05 $0.00 $0.00 PER Peruvian Mtl 2,000 $230 1 $0.12 $0.12 $0.12 $0.12 PERU Chakana Copp 0 $0 0 $0.00 $0.35 $0.00 $0.00 PEX Pac Ridge Ex 0 $0 0 $0.00 $0.19 $0.00 $0.00 PEZM.H PEZM Gld Inc 0 $0 0 $0.00 $0.16 $0.00 $0.00 PFC PetroFrontie 0 $0 0 $0.00 $0.09 $0.00 $0.00 PFM ProntoForms 0 $0 0 $0.00 $1.10 $0.00 $0.00 PGC Plato Gold 0 $0 0 $0.00 $0.03 $0.00 $0.00 PGDC Patagonia Gl 0 $0 0 $0.00 $0.07 $0.00 $0.00 PGE Grp Ten Mtls 0 $0 0 $0.00 $0.34 $0.00 $0.00 PGLD P2 Gold Inc. 0 $0 0 $0.00 $0.44 $0.00 $0.00 PGM Pure Gld Mng 45,300 $54,939 49 $1.22 $1.22 $1.23 $1.19 PGO.H Pac GeoInfo 0 $0 0 $0.00 $0.00 $0.00 $0.00 PGP Power Grp Pr 0 $0 0 $0.00 $0.07 $0.00 $0.00 PGV Prodigy Vens 0 $0 0 $0.00 $0.17 $0.00 $0.00 PGX Prosper Gld 0 $0 0 $0.00 $1.45 $0.00 $0.00 PGZ Pan Global R 0 $0 0 $0.00 $0.66 $0.00 $0.00 PHA Premier Heal 0 $0 0 $0.00 $1.25 $0.00 $0.00 PHC Pathway Heal 0 $0 0 $0.00 $0.27 $0.00 $0.00 PHD Providence G 0 $0 0 $0.00 $0.07 $0.00 $0.00 PHI Philippine M 0 $0 0 $0.00 $0.09 $0.00 $0.00 PHNM Phenom Res C 7,500 $5,325 1 $0.71 $0.71 $0.71 $0.71 PHT.P Pinehurst Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 PINE.U Pine usd 0 $0 0 $0.00 $0.09 $0.00 $0.00 PINE.UN Pine Trail R 0 $0 0 $0.00 $0.10 $0.00 $0.00 PINH.P Pinehrst Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 PINK Perimeter Me 0 $0 0 $0.00 $2.80 $0.00 $0.00 PIV.P Pivotal Finl 0 $0 0 $0.00 $0.20 $0.00 $0.00 PJT Partner Jet 0 $0 0 $0.00 $0.14 $0.00 $0.00 PJX PJX Res Inc. 0 $0 0 $0.00 $0.18 $0.00 $0.00 PKT Parkit Entpr 0 $0 0 $0.00 $1.65 $0.00 $0.00 PLA Plata Latina 0 $0 0 $0.00 $0.05 $0.00 $0.00 PLAN Progressive 0 $0 0 $0.00 $0.35 $0.00 $0.00 PLO.H Paloma Res I 0 $0 0 $0.00 $0.00 $0.00 $0.00 PLUR Plurilock Se 0 $0 0 $0.00 $0.56 $0.00 $0.00 PLY Playfair Mng 2,000 $290 1 $0.15 $0.15 $0.15 $0.15 PMKR Playmaker Ca 38,500 $26,220 8 $0.69 $0.69 $0.69 $0.64 PML Panoro Mnrls 25,000 $2,750 2 $0.11 $0.11 $0.11 $0.11 PMO.H Prime City O 0 $0 0 $0.00 $0.10 $0.00 $0.00 PMR Prime Meridi 0 $0 0 $0.00 $0.09 $0.00 $0.00 PMX ProAm Expls 0 $0 0 $0.00 $0.00 $0.00 $0.00 PNG Kraken Robot 2,000 $920 2 $0.46 $0.46 $0.46 $0.46 PNPN Power Nickel 0 $0 0 $0.00 $0.14 $0.00 $0.00 PNTR Pantera Svr 0 $0 0 $0.00 $0.18 $0.00 $0.00 POCC.P POCML 6 Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 POE Pan Orient 0 $0 0 $0.00 $0.99 $0.00 $0.00 POI.H Pounce Techs 0 $0 0 $0.00 $0.14 $0.00 $0.00 POND Pond Techs H 0 $0 0 $0.00 $0.47 $0.00 $0.00 POOL Pool Safe In 0 $0 0 $0.00 $0.03 $0.00 $0.00 POPR PopReach Cor 30,000 $17,830 6 $0.60 $0.60 $0.60 $0.58 POR Portofino Re 0 $0 0 $0.00 $0.09 $0.00 $0.00 PP Pac Silk Roa 0 $0 0 $0.00 $0.04 $0.00 $0.00 PPE.H Pac Paradym 0 $0 0 $0.00 $0.02 $0.00 $0.00 PPM Pac Imperial 0 $0 0 $0.00 $0.05 $0.00 $0.00 PRB Probe Mtls I 0 $0 0 $0.00 $1.89 $0.00 $0.00 PRG Precipitate 5,000 $425 1 $0.09 $0.09 $0.09 $0.09 PRH Pearl River 0 $0 0 $0.00 $0.33 $0.00 $0.00 PRO Pershimex Re 40,000 $1,800 1 $0.05 $0.05 $0.05 $0.05 PRS Prism Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 PRSN Personas Soc 0 $0 0 $0.00 $0.06 $0.00 $0.00 PRYM Prime Mng Co 10,000 $35,112 34 $3.43 $3.43 $3.57 $3.40 PSEC Prairie Stor 0 $0 0 $0.00 $0.15 $0.00 $0.00 PSH PetroShale 0 $0 0 $0.00 $0.23 $0.00 $0.00 PSYB Psybio Thera 0 $0 0 $0.00 $0.47 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PSYF.P GHP Noetic S 0 $0 0 $0.00 $0.20 $0.00 $0.00 PTC Petrox Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 PTE Pioneering 26,000 $1,195 2 $0.05 $0.05 $0.05 $0.05 PTEC Principal Te 0 $0 0 $0.00 $0.16 $0.00 $0.00 PTF Pender Grow 0 $0 0 $0.00 $3.45 $0.00 $0.00 PTK POET Techs 54,780 $61,182 42 $1.09 $1.09 $1.16 $1.09 PTP.H Petrichor Eg 0 $0 0 $0.00 $0.01 $0.00 $0.00 PTU Purepoint Ur 0 $0 0 $0.00 $0.10 $0.00 $0.00 PUC PanContl Res 0 $0 0 $0.00 $0.16 $0.00 $0.00 PUL Pulse Oil Co 0 $0 0 $0.00 $0.06 $0.00 $0.00 PUMA Puma Expl In 106,600 $47,570 12 $0.46 $0.46 $0.46 $0.44 PURX Pure Extract 0 $0 0 $0.00 $2.05 $0.00 $0.00 PVF.PR.U Partner pref 0 $0 0 $0.00 $18.50 $0.00 $0.00 PVF.UN Partners LP 0 $0 0 $0.00 $43.00 $0.00 $0.00 PVF.WT Partners wt 0 $0 0 $0.00 $1.00 $0.00 $0.00 PVT Pivotree Inc 20 $119 1 $0.00 $5.86 $0.00 $0.00 PWM Power Mtls C 12,500 $2,645 2 $0.21 $0.21 $0.22 $0.21 PX Pelangio Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 PXA Phoenix Gld 2,000 $680 1 $0.34 $0.34 $0.34 $0.34 PXI Planet Vens 15,000 $2,400 1 $0.16 $0.16 $0.16 $0.16 QAI.H Cairo 0 $0 0 $0.00 $0.08 $0.00 $0.00 QBC.P Quantum Bloc 0 $0 0 $0.00 $0.10 $0.00 $0.00 QCCU QC Copper an 87,500 $14,870 22 $0.17 $0.17 $0.18 $0.17 QCX QCX Gld Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 QEX Questex Gld 0 $0 0 $0.00 $0.92 $0.00 $0.00 QGR Q-Gld Res LT 0 $0 0 $0.00 $0.16 $0.00 $0.00 QIPT Quipt Home M 4,160 $30,148 15 $7.25 $7.25 $7.30 $7.22 QIS Quorum Info 0 $0 0 $0.00 $1.01 $0.00 $0.00 QMC QMC Quantum 2,000 $525 2 $0.27 $0.27 $0.27 $0.26 QNC Quantum Emot 42,000 $12,328 6 $0.30 $0.30 $0.30 $0.29 QPM Quebec Preci 500 $120 1 $0.24 $0.24 $0.24 $0.24 QPT Quest Pharma 14,000 $1,190 1 $0.09 $0.09 $0.09 $0.09 QRC Queen's Road 0 $0 0 $0.00 $0.63 $0.00 $0.00 QRC.S Queen's Rd R 0 $0 0 $0.00 $0.10 $0.00 $0.00 QRO Quadro Res L 0 $0 0 $0.00 $0.08 $0.00 $0.00 QST Questor Tech 0 $0 0 $0.00 $1.76 $0.00 $0.00 QTA Quaterra Res 8,000 $680 1 $0.09 $0.09 $0.09 $0.09 QUIS Quisitive Te 2,560 $3,663 9 $1.44 $1.44 $1.44 $1.43 QYOU Qyou Media I 50,000 $13,843 11 $0.27 $0.27 $0.29 $0.27 QZM Quartz Mount 0 $0 0 $0.00 $0.19 $0.00 $0.00 R.P Rockport Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 RAK Rackla Mtls 0 $0 0 $0.00 $0.01 $0.00 $0.00 RBX Robex 0 $0 0 $0.00 $0.37 $0.00 $0.00 RBZ.P Rebel Cap 2. 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCC.H Red Rock Cap 0 $0 0 $0.00 $0.06 $0.00 $0.00 RCK Rock Tech L 0 $0 0 $0.00 $5.79 $0.00 $0.00 RCR.P Canna 8 Invt 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCT Rochester 0 $0 0 $0.00 $0.14 $0.00 $0.00 RDG Ridgeline Mn 0 $0 0 $0.00 $0.56 $0.00 $0.00 RDS Radisson 8,500 $2,125 1 $0.25 $0.25 $0.25 $0.25 RDU Radius Gold 0 $0 0 $0.00 $0.28 $0.00 $0.00 RE RE Rylties L 0 $0 0 $0.00 $1.26 $0.00 $0.00 REAX The Real Bro 100 $251 1 $2.51 $2.51 $2.51 $2.51 REBL.P Genesis Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 RECO Reconnaissan 97,516 $770,903 217 $7.70 $7.70 $8.20 $7.68 RECO.WT.A Reco En wt. 0 $0 0 $0.00 $3.60 $0.00 $0.00 REG Regulus Res 0 $0 0 $0.00 $0.77 $0.00 $0.00 REKO Reko Intl Gr 0 $0 0 $0.00 $3.75 $0.00 $0.00 REL Roughrider E 0 $0 0 $0.00 $0.12 $0.00 $0.00 RENT.P Shine Box Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 RET Reitmans (Cd 0 $0 0 $0.00 $0.27 $0.00 $0.00 RET.A Reitmans A 0 $0 0 $0.00 $0.47 $0.00 $0.00 REVO RevoluGrp Cd 0 $0 0 $0.00 $0.28 $0.00 $0.00 REX Orex Mnrls I 0 $0 0 $0.00 $0.11 $0.00 $0.00 RFC RIFCO Inc 0 $0 0 $0.00 $1.05 $0.00 $0.00 RG Romios Gold 365,000 $12,775 8 $0.04 $0.04 $0.04 $0.04 Symbol Stock Name Volume Value Trades Close Last Sale High Low RGD Reunion Gld 42,000 $2,705 5 $0.07 $0.07 $0.07 $0.06 RGI Reco Intl Gr 0 $0 0 $0.00 $0.01 $0.00 $0.00 RGM.H Remington Re 0 $0 0 $0.00 $0.17 $0.00 $0.00 RHC Ryl Helium L 90,250 $46,680 26 $0.51 $0.51 $0.53 $0.50 RHC.WT Ryl Hel wt 0 $0 0 $0.00 $0.14 $0.00 $0.00 RHT Reliq Health 69,150 $50,723 16 $0.76 $0.76 $0.77 $0.71 RIDR.P Rider 2 Invt 0 $0 0 $0.00 $0.10 $0.00 $0.00 RII.H Richco A 0 $0 0 $0.00 $0.01 $0.00 $0.00 RII.K Richco B 0 $0 0 $0.00 $0.02 $0.00 $0.00 RIO Rio2 Limited 37,500 $23,840 7 $0.64 $0.64 $0.64 $0.63 RIWI RIWI Corp. 0 $0 0 $0.00 $1.95 $0.00 $0.00 RJX.A RJK Expls Lt 12,600 $2,394 3 $0.19 $0.19 $0.19 $0.19 RK Rockhaven 0 $0 0 $0.00 $0.12 $0.00 $0.00 RKR Rokmaster Re 0 $0 0 $0.00 $0.50 $0.00 $0.00 RKV Rakovina The 0 $0 0 $0.00 $0.20 $0.00 $0.00 RLP Realia Prope 0 $0 0 $0.00 $0.02 $0.00 $0.00 RLT.P Railtown Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 RLV Relevium Tec 9,000 $225 1 $0.03 $0.03 $0.03 $0.03 RLYG Riley Gld Co 0 $0 0 $0.00 $0.37 $0.00 $0.00 RMD Richmond Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 RMI Ridgestone M 0 $0 0 $0.00 $0.08 $0.00 $0.00 RMK Red Moon Res 0 $0 0 $0.00 $0.71 $0.00 $0.00 RML Rusoro Mng 0 $0 0 $0.00 $0.06 $0.00 $0.00 RMO Rainy Mounta 0 $0 0 $0.00 $0.17 $0.00 $0.00 RMS.P RMR Science 0 $0 0 $0.00 $0.00 $0.00 $0.00 RNP Rylty Nth Pa 0 $0 0 $0.00 $0.14 $0.00 $0.00 RNP.WT Rylty Nth wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ROCK Rockridge Re 0 $0 0 $0.00 $0.11 $0.00 $0.00 ROI Route1 Inc. 7,000 $3,990 1 $0.57 $0.57 $0.57 $0.57 ROK ROK Res Inc. 0 $0 0 $0.00 $0.25 $0.00 $0.00 ROMJ Rubicon Orga 0 $0 0 $0.00 $3.00 $0.00 $0.00 ROMJ.WT Rubicon wt. 0 $0 0 $0.00 $0.24 $0.00 $0.00 ROOF Nthstar Clea 4,500 $1,715 9 $0.38 $0.38 $0.39 $0.38 ROOF.WT Nthstar wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 ROS Roscan Gld C 46,000 $14,193 8 $0.31 $0.31 $0.32 $0.30 ROVR Rover Mtls C 151,000 $12,575 10 $0.08 $0.08 $0.09 $0.08 ROX Canstar Res 0 $0 0 $0.00 $0.45 $0.00 $0.00 RP Replicel Li 0 $0 0 $0.00 $0.36 $0.00 $0.00 RPC Raise Produc 10,000 $250 1 $0.03 $0.03 $0.03 $0.03 RPP Regent Pac 0 $0 0 $0.00 $0.06 $0.00 $0.00 RPX Red Pine Exp 0 $0 0 $0.00 $0.47 $0.00 $0.00 RR Recharge Res 1,000 $160 2 $0.16 $0.16 $0.16 $0.16 RRI Riverside Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 RRM.H Ross River M 0 $0 0 $0.00 $0.21 $0.00 $0.00 RRR.UN R&R Real Est 0 $0 0 $0.00 $0.18 $0.00 $0.00 RRS Rogue Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 RSE.P Rise Cap Cor 0 $0 0 $0.00 $0.20 $0.00 $0.00 RSLV Reyna Svr Co 40,000 $31,985 12 $0.82 $0.82 $0.82 $0.79 RSS Resaas Svcs 0 $0 0 $0.00 $1.31 $0.00 $0.00 RSV Resolve Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 RSY.H RSI InterNat 0 $0 0 $0.00 $0.09 $0.00 $0.00 RTH Rathdowney R 0 $0 0 $0.00 $0.04 $0.00 $0.00 RTI Radient Tech 7,000 $550 2 $0.08 $0.08 $0.08 $0.08 RTM RT Mnrls Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 RUG Rugby Mining 0 $0 0 $0.00 $0.13 $0.00 $0.00 RUM Rocky Mounta 0 $0 0 $0.00 $0.22 $0.00 $0.00 RUN.H Running Fox 0 $0 0 $0.00 $0.02 $0.00 $0.00 RUP Rupert Res 96 $534 1 $0.00 $5.80 $0.00 $0.00 RVG Revival Gld 0 $0 0 $0.00 $0.70 $0.00 $0.00 RW RenoWorks Sf 0 $0 0 $0.00 $0.53 $0.00 $0.00 RWR.H Rockwealth R 0 $0 0 $0.00 $0.46 $0.00 $0.00 RX BioSyent Inc 0 $0 0 $0.00 $7.65 $0.00 $0.00 RYE Rhyolite Res 0 $0 0 $0.00 $1.39 $0.00 $0.00 RYO Rio Svr Inc 0 $0 0 $0.00 $0.06 $0.00 $0.00 RYR Ryl Road Mnr 0 $0 0 $0.00 $0.28 $0.00 $0.00 RYU RYU Apparel 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RZE Razor Egy Co 5,000 $2,950 1 $0.59 $0.59 $0.59 $0.59 RZZ Abitibi Rylt 0 $0 0 $0.00 $22.03 $0.00 $0.00 SA.H Sthn Arc Mnr 0 $0 0 $0.00 $0.89 $0.00 $0.00 SAAS.P Saasquatch C 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAE Sable Res 0 $0 0 $0.00 $0.22 $0.00 $0.00 SAG Sterling Mtl 0 $0 0 $0.00 $0.41 $0.00 $0.00 SAH Sahara Egy 0 $0 0 $0.00 $0.02 $0.00 $0.00 SAI.H Sunshine Agr 0 $0 0 $0.00 $0.04 $0.00 $0.00 SAO Sth Atlantic 0 $0 0 $0.00 $0.07 $0.00 $0.00 SARG.P Jessy Vens C 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAT Asian TV 0 $0 0 $0.00 $0.15 $0.00 $0.00 SAWC.P Sayward Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAY Sparta Cap 11,500 $633 3 $0.06 $0.06 $0.06 $0.06 SB Stratabound 0 $0 0 $0.00 $0.13 $0.00 $0.00 SBBC Simply Bette 0 $0 0 $0.00 $7.00 $0.00 $0.00 SBM Sirona Bioch 2,000 $430 1 $0.22 $0.22 $0.22 $0.22 SBO.H Schwabo Cap 0 $0 0 $0.00 $0.30 $0.00 $0.00 SBS.H Sebastiani V 0 $0 0 $0.00 $0.17 $0.00 $0.00 SC.H Serrano Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 SCAN Liberty Defe 103 $62 1 $0.00 $0.61 $0.00 $0.00 SCD Samoth Oilfi 0 $0 0 $0.00 $0.04 $0.00 $0.00 SCLT Searchlight 0 $0 0 $0.00 $0.07 $0.00 $0.00 SCOT Scottie Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 SCPO.UN Starlight US 0 $0 0 $0.00 $9.31 $0.00 $0.00 SCPT.A Starlight A 0 $0 0 $0.00 $9.60 $0.00 $0.00 SCPT.U Starlight U. 0 $0 0 $0.00 $10.00 $0.00 $0.00 SCT Skychain Tec 0 $0 0 $0.00 $0.71 $0.00 $0.00 SCZ Santacruz Sv 0 $0 0 $0.00 $0.33 $0.00 $0.00 SDC SolidusGld 0 $0 0 $0.00 $0.23 $0.00 $0.00 SDE Spartan Delt 2,690 $12,594 8 $4.64 $4.64 $4.75 $4.61 SDI Stampede Dri 200 $42 1 $0.00 $0.20 $0.00 $0.00 SDR Stroud Res L 0 $0 0 $0.00 $0.75 $0.00 $0.00 SEB Smart Employ 5,000 $1,500 1 $0.30 $0.30 $0.30 $0.30 SEI Sintana Egy 0 $0 0 $0.00 $0.09 $0.00 $0.00 SEV Spectra7 Mic 88,000 $3,230 10 $0.04 $0.04 $0.04 $0.04 SFI Solution Fin 500 $215 1 $0.43 $0.43 $0.43 $0.43 SFR Sandfire Res 10,000 $2,200 1 $0.22 $0.22 $0.22 $0.22 SFT Softrock Mnr 0 $0 0 $0.00 $0.04 $0.00 $0.00 SFX Sphinx Res L 0 $0 0 $0.00 $0.02 $0.00 $0.00 SGA Samco Gld Lt 0 $0 0 $0.00 $0.04 $0.00 $0.00 SGC Solstice Gld 6,000 $570 1 $0.10 $0.10 $0.10 $0.10 SGE Strategem Ca 0 $0 0 $0.00 $1.45 $0.00 $0.00 SGI Superior Gld 46,000 $27,810 8 $0.60 $0.60 $0.61 $0.59 SGMA Sigma Corp. 0 $0 0 $0.00 $10.20 $0.00 $0.00 SGMD Salona Globa 0 $0 0 $0.00 $0.90 $0.00 $0.00 SGN Scorpio Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 SGO Sonoro Gld C 0 $0 0 $0.00 $0.33 $0.00 $0.00 SGU Signature Re 0 $0 0 $0.00 $0.12 $0.00 $0.00 SGZ Sego Res Inc 40,000 $2,975 5 $0.07 $0.07 $0.08 $0.07 SHL Spruce Ridge 0 $0 0 $0.00 $0.13 $0.00 $0.00 SHRP Sherpa II Hl 0 $0 0 $0.00 $0.08 $0.00 $0.00 SIC Sokoman Mnrl 82,800 $33,614 17 $0.40 $0.40 $0.43 $0.40 SIE Sienna Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 SILV Svr Valley M 0 $0 0 $0.00 $0.22 $0.00 $0.00 SIQ SIQ Mountain 0 $0 0 $0.00 $0.22 $0.00 $0.00 SJL Saint Jean C 500 $85 1 $0.17 $0.17 $0.17 $0.17 SJR.A Shaw Comms A 25 $938 1 $0.00 $27.05 $0.00 $0.00 SKK Strikewell 0 $0 0 $0.00 $0.00 $0.00 $0.00 SKP Strikepoint 12,000 $2,040 1 $0.17 $0.17 $0.17 $0.17 SKRR SKRR Expl In 0 $0 0 $0.00 $0.15 $0.00 $0.00 SKYG Sky Gld Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 SLG San Lorenzo 0 $0 0 $0.00 $0.12 $0.00 $0.00 SLHG Skylight Hea 14 $60 1 $0.00 $4.19 $0.00 $0.00 SLI Standard Lit 97,100 $943,304 153 $9.75 $9.75 $10.23 $9.55 SLMN Solis Mnrls 0 $0 0 $0.00 $0.31 $0.00 $0.00 SLVR Svr Tiger Mt 78,000 $37,715 11 $0.49 $0.49 $0.49 $0.48 Symbol Stock Name Volume Value Trades Close Last Sale High Low SM Sierra G&S 6,000 $3,660 1 $0.61 $0.61 $0.61 $0.61 SMAR.P Smartset Svc 0 $0 0 $0.00 $0.00 $0.00 $0.00 SMD Strategic Mt 0 $0 0 $0.00 $0.33 $0.00 $0.00 SME Sama Res Inc 15,000 $2,325 1 $0.16 $0.16 $0.16 $0.16 SML Sthstone Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 SMN Sun Summit M 7,500 $3,975 1 $0.53 $0.53 $0.53 $0.53 SMP Sthn Empire 0 $0 0 $0.00 $0.19 $0.00 $0.00 SMR Shine Mnrls 0 $0 0 $0.00 $0.13 $0.00 $0.00 SMY Search Mnrls 0 $0 0 $0.00 $0.17 $0.00 $0.00 SN Sennen Potas 0 $0 0 $0.00 $0.09 $0.00 $0.00 SNF Sunora Foods 0 $0 0 $0.00 $0.22 $0.00 $0.00 SNG Svr Range 0 $0 0 $0.00 $0.13 $0.00 $0.00 SNI.PR.A Sonor prf 0 $0 0 $0.00 $0.00 $0.00 $0.00 SNM ShaMaran Pet 1,500 $90 2 $0.06 $0.06 $0.06 $0.06 SNS Select Sands 35,000 $2,275 5 $0.07 $0.07 $0.07 $0.07 SNV Sonoro Egy L 13,300 $732 3 $0.06 $0.06 $0.06 $0.06 SOC Sonora Gld&S 0 $0 0 $0.00 $0.09 $0.00 $0.00 SOCK Smooth Rock 6,000 $330 1 $0.06 $0.06 $0.06 $0.06 SOI Sirios Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOIL Saturn Oil & 14,000 $1,820 1 $0.13 $0.13 $0.13 $0.13 SOIL.WT Saturn wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 SOLR Solar Allian 184,000 $42,125 30 $0.23 $0.23 $0.24 $0.23 SOMA Soma Gld Cor 0 $0 0 $0.00 $0.32 $0.00 $0.00 SOO.P Spectre Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOP.H SOPerior Fer 0 $0 0 $0.00 $0.04 $0.00 $0.00 SOU Sthn Egy Cor 0 $0 0 $0.00 $0.08 $0.00 $0.00 SPA Spanish Moun 26,000 $4,810 3 $0.19 $0.19 $0.19 $0.19 SPC SPC Nickel C 2,500 $413 1 $0.17 $0.17 $0.17 $0.17 SPD Svr Predator 0 $0 0 $0.00 $0.18 $0.00 $0.00 SPDR Spyder Canna 0 $0 0 $0.00 $0.05 $0.00 $0.00 SPI Cdn Spirit 0 $0 0 $0.00 $0.07 $0.00 $0.00 SPN Snipp Intera 1,000 $105 2 $0.11 $0.11 $0.11 $0.11 SPOT GldSpot Disc 0 $0 0 $0.00 $1.03 $0.00 $0.00 SPP Spot Coffee 0 $0 0 $0.00 $0.04 $0.00 $0.00 SPS.A Sportscen A 0 $0 0 $0.00 $5.10 $0.00 $0.00 SPX Stellar Afri 0 $0 0 $0.00 $0.06 $0.00 $0.00 SQD SQI Diagnost 0 $0 0 $0.00 $0.17 $0.00 $0.00 SQG Spackman Eqt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SR Strategic Re 0 $0 0 $0.00 $0.28 $0.00 $0.00 SRA Stria Lithiu 0 $0 0 $0.00 $0.03 $0.00 $0.00 SRC Stakeholder 0 $0 0 $0.00 $0.85 $0.00 $0.00 SRE Saville Res 3,000 $120 1 $0.04 $0.04 $0.04 $0.04 SRES Sun Resident 0 $0 0 $0.00 $0.07 $0.00 $0.00 SRG SRG Mng Inc. 0 $0 0 $0.00 $0.60 $0.00 $0.00 SRI Sparton Ress 7,500 $750 1 $0.10 $0.10 $0.10 $0.10 SRL Salazar Res 0 $0 0 $0.00 $0.35 $0.00 $0.00 SSA Spectra Prod 0 $0 0 $0.00 $0.04 $0.00 $0.00 SSE Svr Spruce 0 $0 0 $0.00 $0.05 $0.00 $0.00 SSS.P Samurai Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSSS.P Shooting Sta 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSV Sthn Svr Exp 39,500 $13,035 7 $0.33 $0.33 $0.35 $0.33 SSVR Summa Svr Co 0 $0 0 $0.00 $1.05 $0.00 $0.00 SSX.P Sleeping Gia 0 $0 0 $0.00 $0.10 $0.00 $0.00 STA Sanatana Res 24,000 $1,800 3 $0.08 $0.08 $0.08 $0.08 STAK.P BigStack Opp 0 $0 0 $0.00 $0.10 $0.00 $0.00 STC Sangoma Tech 0 $0 0 $0.00 $3.05 $0.00 $0.00 STE Starr Peak M 0 $0 0 $0.00 $3.19 $0.00 $0.00 STG Stone Gld In 0 $0 0 $0.00 $0.09 $0.00 $0.00 STH StelMn Cda L 19,500 $4,530 3 $0.24 $0.24 $0.24 $0.23 STMP Stamper Oil 0 $0 0 $0.00 $0.04 $0.00 $0.00 STND Standard Ura 1,650 $455 2 $0.28 $0.28 $0.28 $0.28 STNG Stinger Res 0 $0 0 $0.00 $0.23 $0.00 $0.00 STR.H Santa Rosa R 0 $0 0 $0.00 $0.00 $0.00 $0.00 STRR Star Rylties 7,000 $3,500 1 $0.50 $0.50 $0.50 $0.50 STRR.WT Star Rylt wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 STS Sth Star Bat 0 $0 0 $0.00 $0.15 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low STU Stuhini Expl 0 $0 0 $0.00 $0.57 $0.00 $0.00 STUD Stallion Gld 0 $0 0 $0.00 $0.45 $0.00 $0.00 STUV Stuve Gld Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 SUGR Sugarbud Cra 58,600 $2,431 7 $0.05 $0.05 $0.05 $0.04 SUGR.WR Sugarbu wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 SUGR.WS Sugarbud C w 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUGR.WT Sugarbud wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUI Superior Mng 0 $0 0 $0.00 $0.51 $0.00 $0.00 SUP Nthern Super 1,500 $1,455 2 $0.97 $0.97 $0.97 $0.97 SURG Surge Copper 0 $0 0 $0.00 $0.37 $0.00 $0.00 SV.H Savannah Mnr 0 $0 0 $0.00 $0.32 $0.00 $0.00 SVA Sernova Corp 22,090 $29,706 7 $1.35 $1.35 $1.35 $1.33 SVE Svr One Res 14,000 $7,120 6 $0.50 $0.50 $0.52 $0.50 SVG Svr Grail Re 0 $0 0 $0.00 $0.21 $0.00 $0.00 SVI Storagevault 1,900 $10,649 9 $5.61 $5.61 $5.67 $5.47 SVS Solarvest Bi 0 $0 0 $0.00 $0.31 $0.00 $0.00 SVTN Svrton Mtls 0 $0 0 $0.00 $0.53 $0.00 $0.00 SWA Sarama Res L 0 $0 0 $0.00 $0.19 $0.00 $0.00 SWLF Svr Wolf Exp 15,000 $4,125 1 $0.28 $0.28 $0.28 $0.28 SXL SLAM Expl 14,000 $1,120 2 $0.08 $0.08 $0.08 $0.08 SYG.H Sylla Gld Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 SYH Skyharbour R 0 $0 0 $0.00 $0.34 $0.00 $0.00 SZM ScoZinc Mng 0 $0 0 $0.00 $0.56 $0.00 $0.00 TAJ Tajiri Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 TAL PetroTal Cor 4,000 $1,020 1 $0.26 $0.26 $0.26 $0.26 TAO TAG Oil Ltd. 0 $0 0 $0.00 $0.42 $0.00 $0.00 TAU Thesis Gld I 0 $0 0 $0.00 $0.50 $0.00 $0.00 TBIX Trbix Inc. 0 $0 0 $0.00 $0.20 $0.00 $0.00 TBK Trailbreaker 0 $0 0 $0.00 $0.30 $0.00 $0.00 TBLL Tombill Mns 4,000 $700 5 $0.18 $0.18 $0.18 $0.18 TBR Timberline R 15,000 $3,750 1 $0.25 $0.25 $0.25 $0.25 TBRD Thunderbird 100 $420 1 $4.20 $4.20 $4.20 $4.20 TBX Turmalina Mt 12,500 $10,190 3 $0.82 $0.82 $0.82 $0.80 TCA Timia Cap Co 0 $0 0 $0.00 $0.23 $0.00 $0.00 TCA.PR.A Timia Cap PR 0 $0 0 $0.00 $1.00 $0.00 $0.00 TCK.P Trillium Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 TCO Transatlanti 0 $0 0 $0.00 $0.04 $0.00 $0.00 TDG TDG Gld Corp 0 $0 0 $0.00 $0.42 $0.00 $0.00 TEA Tearlach Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 TECT Tectonic Mtl 0 $0 0 $0.00 $0.14 $0.00 $0.00 TELO Telo Genomic 6,500 $3,153 1 $0.49 $0.49 $0.49 $0.49 TEM Tembo Gld Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 TES Tesoro Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 TEST FluroTech Lt 2,972 $550 2 $0.19 $0.19 $0.19 $0.19 TG Trifecta Gld 0 $0 0 $0.00 $0.09 $0.00 $0.00 TGH Tornado Glob 0 $0 0 $0.00 $0.30 $0.00 $0.00 TGM Trillium Gld 0 $0 0 $0.00 $0.79 $0.00 $0.00 TGR Tiger Intl 0 $0 0 $0.00 $0.25 $0.00 $0.00 TGS TGS Esports 0 $0 0 $0.00 $0.13 $0.00 $0.00 TGX True Nth Gem 457 $41 1 $0.00 $0.10 $0.00 $0.00 THM Thunder Moun 0 $0 0 $0.00 $0.00 $0.00 $0.00 THNK Think Resear 0 $0 0 $0.00 $2.23 $0.00 $0.00 THP Totally Hip 0 $0 0 $0.00 $0.00 $0.00 $0.00 THRM Therma BRt I 103,560 $44,842 22 $0.43 $0.43 $0.44 $0.42 THX Thor Expls L 0 $0 0 $0.00 $0.32 $0.00 $0.00 TIC Titanium 0 $0 0 $0.00 $0.45 $0.00 $0.00 TIG Triumph Gld 0 $0 0 $0.00 $0.18 $0.00 $0.00 TII Terra Firma 0 $0 0 $0.00 $4.85 $0.00 $0.00 TIL Till Cap Cor 0 $0 0 $0.00 $4.00 $0.00 $0.00 TIP.H Tyner Res Lt 0 $0 0 $0.00 $0.15 $0.00 $0.00 TK Tinka Res 14,000 $2,520 2 $0.18 $0.18 $0.18 $0.18 TKU Tarku Res Lt 0 $0 0 $0.00 $0.10 $0.00 $0.00 TKX Trackx Hldgs 6,500 $715 1 $0.11 $0.11 $0.11 $0.11 TLA Titan Logix 0 $0 0 $0.00 $0.57 $0.00 $0.00 TLT Theralase 16,000 $3,755 3 $0.23 $0.23 $0.24 $0.23 TLT.WT Theralase wt 15,000 $1,950 1 $0.13 $0.13 $0.13 $0.13 Symbol Stock Name Volume Value Trades Close Last Sale High Low TM Trigon Mtls 41,500 $24,260 6 $0.54 $0.54 $0.63 $0.54 TMC Trench Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMG Thermal Egy 0 $0 0 $0.00 $0.19 $0.00 $0.00 TMRR Tempus Res L 0 $0 0 $0.00 $0.21 $0.00 $0.00 TMS.H Targeted Mic 0 $0 0 $0.00 $0.02 $0.00 $0.00 TNA Evergreen G 0 $0 0 $0.00 $0.34 $0.00 $0.00 TNO.H Terreno Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 TNR TNR Gld Corp 1,000 $35 1 $0.04 $0.04 $0.04 $0.04 TOI Topicus.com 4,188 $452,859 43 $108.00 $108.00 $109.69 $106.05 TOM Amilot Cap I 0 $0 0 $0.00 $0.06 $0.00 $0.00 TORO Pucara Gld L 0 $0 0 $0.00 $0.20 $0.00 $0.00 TORQ Torq Res Inc 30,500 $26,825 5 $0.89 $0.89 $0.89 $0.87 TORR Torrent Cap 0 $0 0 $0.00 $1.15 $0.00 $0.00 TPC Tenth Avenue 0 $0 0 $0.00 $0.02 $0.00 $0.00 TPL Tethys Pete 0 $0 0 $0.00 $0.45 $0.00 $0.00 TR Troubadour R 0 $0 0 $0.00 $0.10 $0.00 $0.00 TRA Teras Res In 0 $0 0 $0.00 $0.05 $0.00 $0.00 TRAD Voleo Tradin 0 $0 0 $0.00 $0.31 $0.00 $0.00 TRBE Tribe Proper 0 $0 0 $0.00 $3.50 $0.00 $0.00 TRC Tisdale Res 0 $0 0 $0.00 $0.75 $0.00 $0.00 TRO Taranis Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 TRS Tres-Or Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 TRU TRU Precious 0 $0 0 $0.00 $0.21 $0.00 $0.00 TSD Tsodilo Res 0 $0 0 $0.00 $1.00 $0.00 $0.00 TSG TriStar Gld 0 $0 0 $0.00 $0.27 $0.00 $0.00 TSLV Tier One Svr 30 $38 1 $0.00 $1.30 $0.00 $0.00 TTD Tinkerine St 0 $0 0 $0.00 $0.07 $0.00 $0.00 TTG Trans Cda Gl 9,000 $1,350 1 $0.15 $0.15 $0.15 $0.15 TTO.H Atoro Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 TTR Titanium Tra 80 $270 1 $0.00 $3.90 $0.00 $0.00 TTS Tintina Mns 0 $0 0 $0.00 $0.04 $0.00 $0.00 TTZ Total Telcom 0 $0 0 $0.00 $0.16 $0.00 $0.00 TUD Tudor Gld Co 0 $0 0 $0.00 $2.36 $0.00 $0.00 TUF Honey Bad Sv 0 $0 0 $0.00 $0.08 $0.00 $0.00 TUO Teuton Res 0 $0 0 $0.00 $2.26 $0.00 $0.00 TUP.P Tup Cap Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 TVC Three Valley 0 $0 0 $0.00 $0.47 $0.00 $0.00 TVC.WT Three Val wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 TVI Tvi Pac Inc. 0 $0 0 $0.00 $0.04 $0.00 $0.00 TVR.H Tri-River Ve 0 $0 0 $0.00 $0.06 $0.00 $0.00 TWR Tower Res Lt 0 $0 0 $0.00 $0.06 $0.00 $0.00 TWY Twyford Vens 0 $0 0 $0.00 $0.00 $0.00 $0.00 TYMB Tymbal Res L 0 $0 0 $0.00 $0.02 $0.00 $0.00 TYP Typhoon Expl 0 $0 0 $0.00 $0.06 $0.00 $0.00 TZR Terrace Egy 0 $0 0 $0.00 $0.07 $0.00 $0.00 UCU Ucore Rare M 0 $0 0 $0.00 $0.98 $0.00 $0.00 UFC Urbanfund Cp 0 $0 0 $0.00 $1.06 $0.00 $0.00 UGD Unigold Inc. 0 $0 0 $0.00 $0.12 $0.00 $0.00 UGE UGE Intl Ltd 0 $0 0 $0.00 $1.63 $0.00 $0.00 UHO Uted Hunter 0 $0 0 $0.00 $0.07 $0.00 $0.00 UI Urbanimmersi 3,500 $420 1 $0.12 $0.12 $0.12 $0.12 ULT Ultra Res In 0 $0 0 $0.00 $0.19 $0.00 $0.00 UNO.H Nthern Urani 0 $0 0 $0.00 $0.02 $0.00 $0.00 UNV Universal Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 UPI Universal Pr 9,400 $1,929 2 $0.21 $0.21 $0.21 $0.21 URC Uranium Rylt 1,600 $5,146 9 $3.19 $3.19 $3.28 $3.19 URC.WT Uranium wt 0 $0 0 $0.00 $1.56 $0.00 $0.00 USCU US Copper Co 0 $0 0 $0.00 $0.16 $0.00 $0.00 USHA USHA Res Ltd 5,000 $1,400 1 $0.28 $0.28 $0.28 $0.28 USS Uniserve Com 0 $0 0 $0.00 $0.12 $0.00 $0.00 UVN Uravan Mnrls 60,000 $2,100 1 $0.04 $0.04 $0.04 $0.04 UWE.H U3O8 Corp. 0 $0 0 $0.00 $0.16 $0.00 $0.00 VAL.P Valencia Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 VAR VAR Res Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 VAU Viva Gld Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 VAX Vantex Res L 0 $0 0 $0.00 $0.27 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low VCC.P Veteran Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 VCI Vitreous Gla 0 $0 0 $0.00 $3.70 $0.00 $0.00 VCV.H Vatic VensCo 0 $0 0 $0.00 $0.10 $0.00 $0.00 VDKA.P Spartan Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 VDO.H Nevado Res C 0 $0 0 $0.00 $0.04 $0.00 $0.00 VEC Vanadian Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VEG Sol Cuisine 6,600 $6,022 5 $0.92 $0.92 $0.94 $0.90 VEIN Pasofino Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 VENZ Venzee Techs 0 $0 0 $0.00 $0.11 $0.00 $0.00 VERT Vertical Exp 46,000 $5,650 3 $0.13 $0.13 $0.13 $0.12 VERY The Very Goo 400 $1,240 5 $3.09 $3.09 $3.10 $3.09 VG Volcanic Gld 0 $0 0 $0.00 $0.52 $0.00 $0.00 VGD Visible Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 VGL Vigil Health 0 $0 0 $0.00 $0.25 $0.00 $0.00 VGN Greencastle 0 $0 0 $0.00 $0.11 $0.00 $0.00 VHI Vitalhub Cor 0 $0 0 $0.00 $2.89 $0.00 $0.00 VIO Vior Inc. 0 $0 0 $0.00 $0.20 $0.00 $0.00 VIPR Svr Viper Mn 10,000 $4,700 1 $0.47 $0.47 $0.47 $0.47 VIS Visionstate 43,000 $2,580 2 $0.06 $0.06 $0.06 $0.06 VISN Binovi Techs 16,000 $640 1 $0.04 $0.04 $0.04 $0.04 VIV Avivagen Inc 0 $0 0 $0.00 $0.44 $0.00 $0.00 VIZ Visionary Gl 0 $0 0 $0.00 $0.19 $0.00 $0.00 VKG.H Norse Gld Co 0 $0 0 $0.00 $0.04 $0.00 $0.00 VLC Velocity Mnr 0 $0 0 $0.00 $0.47 $0.00 $0.00 VLCY.P VLCTY Cap In 0 $0 0 $0.00 $0.10 $0.00 $0.00 VLDY.P Valdy Invts 0 $0 0 $0.00 $0.10 $0.00 $0.00 VLI Vision Lithi 0 $0 0 $0.00 $0.13 $0.00 $0.00 VLV Venerable Ve 0 $0 0 $0.00 $0.11 $0.00 $0.00 VM Voyageur Pha 0 $0 0 $0.00 $0.10 $0.00 $0.00 VMC Vicinity Mot 833 $6,026 6 $7.36 $7.36 $7.36 $7.11 VML Viscount Mng 0 $0 0 $0.00 $0.47 $0.00 $0.00 VMY.H Voice Mobili 0 $0 0 $0.00 $0.00 $0.00 $0.00 VO Valore Mtls 15,000 $3,525 1 $0.24 $0.24 $0.24 $0.24 VONE Vanadium 29,000 $5,940 3 $0.20 $0.20 $0.21 $0.20 VOTI Voti Detecti 0 $0 0 $0.00 $0.51 $0.00 $0.00 VOX Vox Rylty Co 0 $0 0 $0.00 $2.50 $0.00 $0.00 VPI Vitality 0 $0 0 $0.00 $0.16 $0.00 $0.00 VPT VentriPnt 38,700 $16,076 9 $0.42 $0.42 $0.42 $0.41 VQA Valterra Res 92,000 $4,140 5 $0.05 $0.05 $0.05 $0.05 VRD.H Viridis Hldg 0 $0 0 $0.00 $0.07 $0.00 $0.00 VRR VR Res Ltd. 0 $0 0 $0.00 $0.45 $0.00 $0.00 VRY Petro-Victor 100 $230 1 $2.30 $2.30 $2.30 $2.30 VSR Vanstar Mng 0 $0 0 $0.00 $0.50 $0.00 $0.00 VTT Vendetta Mng 0 $0 0 $0.00 $0.05 $0.00 $0.00 VTX Vertex Res G 0 $0 0 $0.00 $0.53 $0.00 $0.00 VUI Virginia Egy 0 $0 0 $0.00 $0.21 $0.00 $0.00 VUL Vulcan Mnrls 0 $0 0 $0.00 $0.20 $0.00 $0.00 VUX Vital Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VVC VVC Expl Cor 2,000 $300 1 $0.15 $0.15 $0.15 $0.15 VXL Vaxil Bio Lt 0 $0 0 $0.00 $0.08 $0.00 $0.00 VXTR Voxtur Analy 149,500 $105,835 27 $0.75 $0.75 $0.75 $0.65 VYC.H Vanity Cap 0 $0 0 $0.00 $0.23 $0.00 $0.00 VZLA Vizsla Svr C 23,300 $50,417 60 $2.20 $2.20 $2.23 $2.14 VZZ Val-d'Or Mng 0 $0 0 $0.00 $0.11 $0.00 $0.00 WA Wstn Atlas R 0 $0 0 $0.00 $0.06 $0.00 $0.00 WAR Warrior Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 WAT.P Whatcom Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 WATR Current Wate 113,000 $6,205 10 $0.06 $0.06 $0.06 $0.05 WAVE Waverley Pha 15,000 $1,650 1 $0.11 $0.11 $0.11 $0.11 WBE WestBd Entpr 500 $380 1 $0.76 $0.76 $0.76 $0.76 WCC Cons Woodjam 0 $0 0 $0.00 $0.16 $0.00 $0.00 WCE Wescan Egy C 0 $0 0 $0.00 $0.06 $0.00 $0.00 WCU World Copper 0 $0 0 $0.00 $0.39 $0.00 $0.00 WE WeCommerce H 50 $506 1 $0.00 $10.10 $0.00 $0.00 WEB Wbridge Egy 0 $0 0 $0.00 $0.17 $0.00 $0.00 WED The Waim 3,200 $7,922 2 $2.47 $2.47 $2.56 $2.47 Symbol Stock Name Volume Value Trades Close Last Sale High Low WED.PR.A The Waim Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 WEE Wavefront Te 0 $0 0 $0.00 $0.05 $0.00 $0.00 WEII Wolverine Eg 0 $0 0 $0.00 $0.36 $0.00 $0.00 WGF Wescan Gldf 0 $0 0 $0.00 $0.02 $0.00 $0.00 WGLD Wstn Gld Exp 0 $0 0 $0.00 $0.38 $0.00 $0.00 WGO White Gld Co 7,000 $3,920 1 $0.56 $0.56 $0.56 $0.56 WHG Whitehorse G 0 $0 0 $0.00 $1.49 $0.00 $0.00 WHM White Mtl Re 0 $0 0 $0.00 $0.09 $0.00 $0.00 WHN Whaven Gld C 14,500 $7,835 4 $0.55 $0.55 $0.55 $0.51 WHN.WT Whaven wt. 0 $0 0 $0.00 $0.05 $0.00 $0.00 WHY W High Yield 5,500 $2,043 2 $0.37 $0.37 $0.38 $0.37 WI The Wstn Inv 0 $0 0 $0.00 $0.31 $0.00 $0.00 WIL Wilton Res 0 $0 0 $0.00 $0.48 $0.00 $0.00 WIN Windfall Geo 16,500 $2,620 3 $0.16 $0.16 $0.16 $0.16 WINS Winshear Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 WISH Wishpond Tec 0 $0 0 $0.00 $1.60 $0.00 $0.00 WKG WKam Gld Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 WLF Wolfden Res 18,500 $4,255 2 $0.23 $0.23 $0.23 $0.23 WLTR GOLO Mobile 0 $0 0 $0.00 $0.03 $0.00 $0.00 WMG Wstn Magnesi 360,975 $238,032 40 $0.65 $0.65 $0.70 $0.62 WMK Whitemud Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 WML Wealth Mnrls 13,700 $5,193 4 $0.37 $0.37 $0.39 $0.37 WNST.P Winston Cap 0 $0 0 $0.00 $0.45 $0.00 $0.00 WOW Wow UnLtd Me 7,000 $7,805 5 $1.09 $1.09 $1.14 $1.08 WP Westn PacTr 0 $0 0 $0.00 $0.10 $0.00 $0.00 WR.H Worldwide Re 0 $0 0 $0.00 $0.04 $0.00 $0.00 WRI Waseco Ress 0 $0 0 $0.00 $0.03 $0.00 $0.00 WRR Walker River 0 $0 0 $0.00 $0.07 $0.00 $0.00 WRY.H Wstn Troy Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 WSK Wildsky Res 0 $0 0 $0.00 $0.18 $0.00 $0.00 WT.H Wangton Cap 0 $0 0 $0.00 $0.05 $0.00 $0.00 WVM W Vault Mng 0 $0 0 $0.00 $1.15 $0.00 $0.00 WWT Water Ways T 0 $0 0 $0.00 $0.14 $0.00 $0.00 XAG Xtierra Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 XCAP.P Exelerate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 XGC Xali Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 XIM Ximen Mng Co 9,000 $2,115 1 $0.24 $0.24 $0.24 $0.24 XL XXL Egy Corp 0 $0 0 $0.00 $0.25 $0.00 $0.00 XND Xander Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 XPLR Xplore Res C 0 $0 0 $0.00 $0.08 $0.00 $0.00 XTM Transition M 0 $0 0 $0.00 $0.17 $0.00 $0.00 XTT X-Terra 0 $0 0 $0.00 $0.07 $0.00 $0.00 XX Avante Logix 0 $0 0 $0.00 $2.00 $0.00 $0.00 XYZ.P 1st Light Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 YAK Mongolia Gro 0 $0 0 $0.00 $0.70 $0.00 $0.00 YAY.P Toronto Clea 0 $0 0 $0.00 $0.10 $0.00 $0.00 YEG Yorkton Equi 0 $0 0 $0.00 $0.29 $0.00 $0.00 YES Char Techs L 0 $0 0 $0.00 $0.75 $0.00 $0.00 YFI Edgewater Wi 36,000 $3,420 3 $0.10 $0.10 $0.10 $0.10 YGT Gld Terra Re 6,500 $1,463 1 $0.23 $0.23 $0.23 $0.23 YNV Ynvisible In 6,000 $3,660 6 $0.58 $0.58 $0.62 $0.58 YOO Yangaroo Inc 0 $0 0 $0.00 $0.25 $0.00 $0.00 YTY Wi2Wi Corp. 7,000 $315 1 $0.05 $0.05 $0.05 $0.05 YVI Yorkton Vens 0 $0 0 $0.00 $0.00 $0.00 $0.00 YVR.P Badger Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 Z Zinc One Res 0 $0 0 $0.00 $0.89 $0.00 $0.00 ZAC Zacatecas Sv 15,500 $14,260 3 $0.98 $0.98 $0.98 $0.85 ZBNI ZEB Nickel C 0 $0 0 $0.00 $0.25 $0.00 $0.00 ZC Zimtu Cap Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 ZCC.H Zena Mng Cor 0 $0 0 $0.00 $0.13 $0.00 $0.00 ZDC Zedcor Inc. 0 $0 0 $0.00 $0.36 $0.00 $0.00 ZEN ZEN Graphene 0 $0 0 $0.00 $2.88 $0.00 $0.00 ZENI.P Zenith Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ZFR Zephyr Mnrls 0 $0 0 $0.00 $0.14 $0.00 $0.00 ZKL.H China Keli E 0 $0 0 $0.00 $0.03 $0.00 $0.00 ZMA ZoomAway Tec 0 $0 0 $0.00 $0.24 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZNC.H Zincore Mtls 0 $0 0 $0.00 $0.07 $0.00 $0.00 ZNG Grp Eleven R 0 $0 0 $0.00 $0.14 $0.00 $0.00 ZNX Zincx Res Co 0 $0 0 $0.00 $0.17 $0.00 $0.00 ZOMD Zoomd Techs 15,000 $6,450 1 $0.43 $0.43 $0.43 $0.43 ZON Zonte Mtls I 0 $0 0 $0.00 $0.23 $0.00 $0.00 ZONE Zonetail Inc 3,000 $135 1 $0.05 $0.05 $0.05 $0.05 ZUM ZoomerMedia 0 $0 0 $0.00 $0.10 $0.00 $0.00 ZYQ.H TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZZE.H Zidane Cap C 0 $0 0 $0.00 $0.20 $0.00 $0.00

This report is published by Alpha Exchange Inc. Alpha Exchange Inc. does not guarantee either the completeness or the accuracy of this information. The information contained in this report is provided for informational purposes only and you agree not to rely upon the information contained in this report for any trading, business or financial purpose. These sheets are printed in Canada and issued by Alpha Exchange Inc. under the express condition, to which everyone receiving or making use thereof assents, that no liability shall be incurred by Alpha Exchange Inc. or its affiliated companies or any other vendor or donor, including, without limitation, for reliance on or for any errors or inaccuracies in this report. Neither TMX Group Limited, Alpha Exchange Inc., Alpha Trading Systems Limited Partnership, nor any of their affiliated companies, guarantees the completeness of the information contained in this document and are not responsible for any errors or omission in or your use of, or reliance on, the information. This publication is under copyright. © 2015 Alpha Trading Systems Limited Partnership. All rights reserved. Do not copy, distribute, sell or modify this publication without the prior written consent of Alpha Trading Systems Limited Partnership.