August 11, 2021

Alpha Daily Summary

Volume Value Trades # Symbols Advancers Vol Decliners Vol Unchanged # Advancers # Decliners # Unchanged traded Vol 60,234,214 $890,482,286 115,944 1,688 33,905,428 19,963,802 6,364,984 858 668 162

52-Week New High/Low YTD Volume YTD Value YTD Trades 154 / 36 15,045,466,823 $162,488,267,392 21,692,913

Most Actively Traded TSX Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low ATH Athabasca Oil Corp J 758,550 $595,134 114 $0.82 $0.82 $0.76 BTE Baytex Energy Corp. 695,778 $1,522,545 638 $2.19 $2.23 $2.16 BBD.B Bombardier Cl B SV 609,065 $1,019,499 286 $1.68 $1.70 $1.66 HND BetaProNatGas Lev Br 531,560 $2,163,261 261 $4.01 $4.15 $3.98 XLY Auxly Cannabis Grp J 520,000 $119,595 95 $0.23 $0.24 $0.23 CVE Cenovus Energy Inc. 453,744 $4,707,730 771 $10.50 $10.50 $10.20 NGD New Gold Inc. 443,629 $743,410 360 $1.64 $1.83 $1.62 LAC Lithium Americas J 423,983 $9,469,101 1,180 $22.13 $23.28 $21.29 ENB Enbridge Inc. 406,785 $20,419,030 1,586 $50.37 $50.38 $49.87 TBP Tetra Bio-Pharma J 402,371 $126,876 93 $0.32 $0.33 $0.30 CPG Crescent Point Corp. 402,224 $1,809,542 382 $4.54 $4.55 $4.42 MFC Manulife Financial 394,760 $10,010,016 1,280 $25.50 $25.53 $25.04 ABX Barrick Gold Corp 380,683 $9,666,722 1,261 $25.38 $25.63 $25.05 LUN Lundin Mining Corp 349,659 $3,945,290 1,139 $11.32 $11.42 $11.11 HUT Hut 8 Mining Corp J 333,556 $2,867,660 551 $8.79 $8.97 $7.93 ABST Absolute Software J 329,493 $4,595,477 1,155 $14.07 $15.04 $13.23 GOOS Cda Goose Hldgs SV 320,223 $15,457,897 1,371 $48.41 $50.69 $47.30 ARX ARC Resources Ltd. 310,009 $2,642,846 665 $8.59 $8.66 $8.42 CNQ Canadian Natural Res 308,951 $12,919,517 1,486 $42.09 $42.29 $41.21 BTO B2Gold Corp. 294,549 $1,428,132 485 $4.86 $4.89 $4.72 Most Actively Traded TSXV Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low SEV Spectra7 Mic 1,463,285 $55,625 26 $0.04 $0.04 $0.04 CSTR Cryptostar C 1,230,560 $246,917 103 $0.20 $0.21 $0.20 BITF Bitfarms Ltd 755,307 $6,696,927 956 $8.83 $9.32 $8.14 DMGI DMG Blockcha 637,679 $907,340 203 $1.42 $1.47 $1.38 IMIN IMng Techs I 407,855 $82,551 47 $0.20 $0.21 $0.20 WMG Wstn Magnesi 375,170 $235,339 67 $0.70 $0.70 $0.55 HIVE Hive Blockch 345,938 $1,392,981 299 $3.98 $4.15 $3.93 DBG Doubleview G 292,950 $162,662 85 $0.60 $0.61 $0.52 NXO NexOptic Tec 273,500 $50,869 34 $0.18 $0.20 $0.18 SLI Standard Lit 266,126 $2,671,633 350 $9.94 $11.33 $8.72 NDA Neptune Digi 256,913 $175,452 80 $0.67 $0.72 $0.65 MAE Maritime Res 230,000 $33,285 16 $0.15 $0.15 $0.14 NLC Neo Lithium 223,960 $898,476 231 $3.74 $4.35 $3.74 SOLR Solar Allian 200,850 $49,808 39 $0.24 $0.27 $0.24 CCD Cascadero Co 200,000 $5,000 2 $0.03 $0.03 $0.03 PBX Powerband So 188,015 $158,191 51 $0.89 $0.91 $0.78 CRE Critical E L 179,094 $271,503 126 $1.50 $1.62 $1.43 TKX Trackx Hldgs 162,000 $14,510 11 $0.10 $0.10 $0.09 IVI Ivrnet Inc. 160,911 $6,307 7 $0.04 $0.04 $0.03 FORT Fortress Tec 159,550 $61,587 113 $0.37 $0.40 $0.37 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: 5 Block Volume: 72,900

Number of Issues Traded: 5 Block Value: $694,246

10 Largest Block Trades by Volume

Symbol Stock Name Price Volume Value HOU BetaPro CrdOilLevBul $10.98 20,000 $219,600 XEG iShares S&P/TSX Engy $7.90 15,700 $124,030 ARX ARC Resources Ltd. $8.50 13,500 $114,750 ENS.PR.A E Split Corp. Pr $10.12 12,000 $121,440 IVN Ivanhoe Mines Cl A J $9.78 11,700 $114,426 ZCN BMO S&P/TSX CompIndx $27.64 10,000 $276,400

10 Largest Block Trades by Value

Symbol Stock Name Price Volume Value ZCN BMO S&P/TSX CompIndx $27.64 10,000 $276,400 HOU BetaPro CrdOilLevBul $10.98 20,000 $219,600 XEG iShares S&P/TSX Engy $7.90 15,700 $124,030 ENS.PR.A E Split Corp. Pr $10.12 12,000 $121,440 ARX ARC Resources Ltd. $8.50 13,500 $114,750 IVN Ivanhoe Mines Cl A J $9.78 11,700 $114,426 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 99,430 $454,634 210 $4.59 $4.59 $4.62 $4.46 ABCT ABC Tech Holdings 0 $0 0 $0.00 $8.68 $0.00 $0.00 ABST Absolute Software J 329,493 $4,595,477 1,155 $14.07 $14.07 $15.04 $13.23 ABX Barrick Gold Corp 380,683 $9,666,722 1,261 $25.38 $25.38 $25.63 $25.05 AC Air Canada Vote & VV 233,292 $5,895,887 826 $25.14 $25.14 $25.44 $25.03 ACB Aurora Cannabis J 63,385 $568,233 128 $8.92 $8.92 $9.08 $8.90 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 32,144 $1,375,297 159 $42.63 $42.63 $43.08 $42.55 ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $36.95 $0.00 $0.00 ACQ AutoCanada Inc. 19,068 $1,041,656 89 $54.96 $54.96 $55.83 $52.56 ACZ Middlefld AmerCoreUn 0 $0 0 $0.00 $12.70 $0.00 $0.00 AD.UN Alaris Eq Part Tr Un 8,251 $149,305 46 $18.16 $18.16 $18.20 $17.96 ADCO Adcore Inc. J 0 $0 0 $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. 200 $3,623 2 $18.15 $18.15 $18.15 $18.08 ADW.A Andrew Peller A NV 765 $6,621 9 $8.67 $8.67 $8.70 $8.59 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 35,255 $2,599,480 222 $73.34 $73.34 $74.29 $73.28 AEZS AEterna Zentaris Inc 22,405 $19,970 21 $0.89 $0.89 $0.91 $0.89 AFN Ag Growth Int'l Inc. 9,400 $294,982 34 $31.30 $31.30 $31.55 $31.26 AGF.B AGF Management B NV 0 $0 0 $0.00 $7.39 $0.00 $0.00 AGI Alamos Gold Inc. J 62,200 $595,197 229 $9.56 $9.56 $9.66 $9.44 AGR.UN Sustain Agri&Wel Div 0 $0 0 $0.00 $9.31 $0.00 $0.00 AH Aleafia Health J 67,397 $26,047 19 $0.39 $0.39 $0.39 $0.38 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 0 $0 0 $0.00 $2.87 $0.00 $0.00 AHC.WT Apollo Hlthcare Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 AI Atrium Mtg Invest 0 $0 0 $0.00 $14.52 $0.00 $0.00 AIF Altus Group Limited 0 $0 0 $0.00 $59.96 $0.00 $0.00 AII Almonty Industries J 5,000 $4,900 1 $0.98 $0.98 $0.98 $0.98 AIM Aimia Inc. 0 $0 0 $0.00 $4.58 $0.00 $0.00 AIM.PR.A Aimia Inc. Ser 1 Pr 200 $3,542 2 $17.71 $17.71 $17.71 $17.71 AIM.PR.C Aimia Inc. Ser 3 Pr 0 $0 0 $0.00 $21.35 $0.00 $0.00 AJX AgJunction Inc. 8,500 $3,953 1 $0.47 $0.47 $0.47 $0.47 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 40 $146 1 $0.00 $3.63 $0.00 $0.00 ALA AltaGas Ltd. 74,052 $1,920,275 453 $25.91 $25.91 $26.13 $25.80 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 0 $0 0 $0.00 $24.81 $0.00 $0.00 ALA.PR.G AltaGas Ltd Sr G Pr 0 $0 0 $0.00 $23.70 $0.00 $0.00 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 500 $8,410 3 $16.82 $16.82 $16.82 $16.82 ALS Altius Minerals Corp 21,200 $365,469 102 $17.48 $17.48 $17.51 $16.89 ALS.PR.A Altius Minerals Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 ALYA Alithya Group J A SV 9,000 $30,772 9 $3.41 $3.41 $3.45 $3.41 AMM Almaden Minerals 0 $0 0 $0.00 $0.52 $0.00 $0.00 AND AndlauerHlthcr GrpSV 13,100 $579,063 39 $43.65 $43.65 $44.78 $43.56 ANRG Anaergia Inc. J SV 0 $0 0 $0.00 $20.70 $0.00 $0.00 ANX Anaconda Mining J 1,500 $1,075 2 $0.73 $0.73 $0.73 $0.71 AOI Africa Oil Corp. J 28,800 $40,679 11 $1.43 $1.43 $1.43 $1.39 AOT Ascot Resources J 28,500 $33,755 9 $1.18 $1.18 $1.19 $1.17 AP.UN Allied Prop. REIT Un 91,763 $4,029,695 334 $43.83 $43.83 $44.04 $43.80 APLI Appili Therapeutcs J 500 $390 1 $0.78 $0.78 $0.78 $0.78 Symbol Stock Name Volume Value Trades Close Last Sale High Low APR.UN Automotive Ppty Un 160 $2,026 3 $0.00 $12.61 $0.00 $0.00 APS Aptose Biosciences 10,400 $33,959 15 $3.17 $3.17 $3.38 $3.17 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 138,312 $2,758,038 586 $19.87 $19.87 $20.05 $19.87 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 0 $0 0 $0.00 $25.89 $0.00 $0.00 AR Argonaut Gold Inc. J 112,234 $310,012 225 $2.73 $2.73 $2.80 $2.72 ARB Accelerate ArbitrgUn 0 $0 0 $0.00 $27.61 $0.00 $0.00 ARE Aecon Group Inc. 25,487 $524,735 157 $20.57 $20.57 $20.69 $20.42 ARG Amerigo Resources J 0 $0 0 $0.00 $1.29 $0.00 $0.00 ARIS Aris Gold Corp J 100 $191 1 $1.91 $1.91 $1.91 $1.91 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. 310,009 $2,642,846 665 $8.59 $8.59 $8.66 $8.42 ASM Avino Silver & Gld J 14,400 $17,759 11 $1.23 $1.23 $1.25 $1.22 ASND Ascendant Res J 1,500 $263 2 $0.18 $0.18 $0.18 $0.18 ASND.WT Ascendant Res J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ASP Acerus Pharma Corp J 1,000 $45 1 $0.05 $0.05 $0.05 $0.05 AT AcuityAds Hldgs J 190,950 $2,208,340 490 $11.65 $11.65 $11.87 $11.19 ATA ATS Automation Tool 92,796 $3,858,351 388 $42.30 $42.30 $42.67 $39.69 ATD.A Alimentation Cl A MV 190 $9,758 3 $51.34 $51.34 $51.34 $51.34 ATD.B Alimentation Cl B SV 57,352 $2,923,668 363 $51.15 $51.15 $51.17 $50.69 ATE Antibe Therapeutic J 34,398 $49,267 80 $1.42 $1.42 $1.46 $1.41 ATH Athabasca Oil Corp J 758,550 $595,134 114 $0.82 $0.82 $0.82 $0.76 ATSX AccelerateCA Benchmk 0 $0 0 $0.00 $18.27 $0.00 $0.00 ATZ Aritzia Inc. SV 78,882 $3,135,899 449 $39.62 $39.62 $40.22 $39.04 AUGB.F 1stTr CboeVestUSEqHg 0 $0 0 $0.00 $37.49 $0.00 $0.00 AUMN Golden Minerals J 18,535 $11,171 3 $0.58 $0.58 $0.61 $0.58 AVCN Avicanna Inc. J 0 $0 0 $0.00 $1.09 $0.00 $0.00 AVL Avalon Advncd Mtrl J 41,500 $5,653 4 $0.14 $0.14 $0.14 $0.14 AVNT Avant Brands Inc. J 70,000 $38,765 32 $0.56 $0.56 $0.58 $0.54 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 0 $0 0 $0.00 $38.52 $0.00 $0.00 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 53,000 $623,718 262 $11.82 $11.82 $11.86 $11.61 AXU Alexco Resource J 53,100 $125,170 201 $2.37 $2.37 $2.39 $2.30 AYA Aya Gold & Silvr J 92,000 $1,017,227 289 $11.19 $11.19 $11.49 $10.51 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 10,000 $1,050 2 $0.11 $0.11 $0.11 $0.11 AZZ Azarga Uranium A J 91,000 $27,838 8 $0.30 $0.30 $0.31 $0.30 BAM.A Brookfld Asset A LV 116,107 $8,325,617 738 $71.76 $71.76 $72.20 $71.30 BAM.PF.A Brookfld Asset Pr 32 400 $9,759 3 $24.40 $24.40 $24.40 $24.39 BAM.PF.B Brookfld Asset Pr 34 0 $0 0 $0.00 $23.18 $0.00 $0.00 BAM.PF.C Brookfld Asset Pr 36 300 $7,548 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 0 $0 0 $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 44 100 $2,741 1 $27.41 $27.41 $27.41 $27.41 BAM.PF.I Brookfld Asset Pr 46 1,500 $38,280 8 $25.52 $25.52 $25.52 $25.52 BAM.PF.J Brookfld Asset Pr 48 0 $0 0 $0.00 $25.73 $0.00 $0.00 BAM.PR.B Brookfld Asset Pr 2 0 $0 0 $0.00 $13.24 $0.00 $0.00 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 17 600 $15,036 1 $25.06 $25.06 $25.06 $25.06 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 28 300 $5,163 1 $17.21 $17.21 $17.21 $17.21 BAM.PR.Z Brookfld Asset Pr 30 100 $2,442 1 $24.42 $24.42 $24.42 $24.42 BAMR Brookfld MgtReinsrLV 62 $4,576 8 $0.00 $73.50 $0.00 $0.00 BASE Evolve GlbMatMin Heg 0 $0 0 $0.00 $30.61 $0.00 $0.00 BASE.B EvolveGlbMatMinUnheg 0 $0 0 $0.00 $29.96 $0.00 $0.00 BB BlackBerry Limited 264,108 $3,392,250 523 $12.88 $12.88 $13.06 $12.62 BBD.A Bombardier Cl A MV 46,100 $87,110 36 $1.90 $1.90 $1.93 $1.86 BBD.B Bombardier Cl B SV 609,065 $1,019,499 286 $1.68 $1.68 $1.70 $1.66 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 1,200 $20,760 1 $17.30 $17.30 $17.30 $17.30 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 32,300 $209,967 38 $6.53 $6.53 $6.66 $6.38 BBU.UN Brookfield Bus LP Un 475 $24,694 3 $52.00 $52.00 $52.00 $51.97 BCE BCE Inc. 111,266 $7,084,299 586 $63.65 $63.65 $63.82 $63.54 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 1,000 $18,160 1 $18.16 $18.16 $18.16 $18.16 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 0 $0 0 $0.00 $19.12 $0.00 $0.00 BCE.PR.H BCE Inc. Pr Ser AH 1,000 $18,030 1 $18.03 $18.03 $18.03 $18.03 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 300 $7,425 1 $24.75 $24.75 $24.75 $24.75 BCE.PR.Q BCE Inc. Pr Ser AQ 600 $14,412 1 $24.02 $24.02 $24.02 $24.02 BCE.PR.R BCE Inc. Pr Ser R 0 $0 0 $0.00 $18.29 $0.00 $0.00 BCE.PR.S BCE Inc. Pr Ser S 100 $1,819 1 $18.19 $18.19 $18.19 $18.19 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 29,064 $972,545 136 $33.33 $33.33 $33.84 $33.25 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 13,812 $128,693 50 $9.30 $9.30 $9.45 $9.17 BEI.UN Boardwalk REIT Un 18,850 $881,103 110 $47.00 $47.00 $47.00 $46.02 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 200 $5,102 1 $25.51 $25.51 $25.51 $25.51 BEP.PR.M Brookfield RenewPr13 0 $0 0 $0.00 $25.78 $0.00 $0.00 BEP.PR.O Brookfield RenewPr15 600 $16,020 1 $26.70 $26.70 $26.70 $26.70 BEP.UN Brookfld Renew LP Un 43,425 $2,103,154 192 $48.19 $48.19 $49.02 $48.10 BEPC Brookfld RenewA ExSV 21,615 $1,147,655 109 $53.17 $53.17 $53.65 $52.64 BESG InvescoESG CA CorBnd 3,000 $58,350 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 $360 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 3,950 $132,984 29 $33.58 $33.58 $33.77 $33.58 BIK.PR.A BIP Invest Ser 1 Pr 0 $0 0 $0.00 $26.62 $0.00 $0.00 BIP.PR.A Brookfield InfrasPr1 100 $2,450 1 $24.50 $24.50 $24.50 $24.50 BIP.PR.B Brookfield InfrasPr3 0 $0 0 $0.00 $27.13 $0.00 $0.00 BIP.PR.C Brookfield InfrasPr5 0 $0 0 $0.00 $25.25 $0.00 $0.00 BIP.PR.D Brookfield InfrasPr7 100 $2,544 1 $25.44 $25.44 $25.44 $25.44 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 700 $17,985 3 $25.60 $25.60 $25.90 $25.60 BIP.UN Brookfield Infras Un 58,346 $4,038,058 262 $69.67 $69.67 $69.67 $68.65 BIPC Brookfld Infras A SV 21,425 $1,734,353 133 $81.05 $81.05 $81.60 $80.40 BIR Birchcliff Energy 127,280 $584,825 212 $4.64 $4.64 $4.68 $4.46 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 500 $12,665 1 $25.33 $25.33 $25.33 $25.33 BITC Ninepoint Bitcoin Un 4,900 $85,331 9 $17.39 $17.39 $17.59 $17.35 BITC.U Ninepoint Bitcoin US 100 $1,392 1 $13.92 $13.92 $13.92 $13.92 BITI BetaPro InversBitcn 2,775 $43,296 10 $15.61 $15.61 $15.67 $15.55 BITI.U BetaPro InvrsBitcnUS 0 $0 0 $0.00 $12.51 $0.00 $0.00 BK Cdn Banc Corp Cl 'A' 0 $0 0 $0.00 $12.10 $0.00 $0.00 BK.PR.A Cdn Banc Corp. Pr 100 $1,070 1 $10.70 $10.70 $10.70 $10.70 BKI Black Iron Inc. J 17,000 $6,475 7 $0.39 $0.39 $0.39 $0.38 BKL.C Invesco SeniorLoanCA 0 $0 0 $0.00 $18.63 $0.00 $0.00 BKL.F Invesco SnrLoanCAheg 18 $313 2 $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 182,769 $3,641,379 860 $19.90 $19.90 $20.79 $19.74 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. 1,500 $5,608 3 $3.74 $3.74 $3.75 $3.73 BLX Boralex Inc. Cl A 56,373 $2,059,723 268 $36.34 $36.34 $37.03 $36.33 BMO Bank of Montreal 95,722 $12,333,448 701 $129.04 $129.04 $129.14 $127.89 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 42 600 $15,234 1 $25.39 $25.39 $25.39 $25.39 BMO.PR.E Bk of Mon Pr Ser 44 200 $5,022 2 $25.10 $25.10 $25.12 $25.10 BMO.PR.F Bk of Mon Pr Ser 46 600 $15,948 1 $26.58 $26.58 $26.58 $26.58 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 27 600 $14,322 1 $23.87 $23.87 $23.87 $23.87 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 31 400 $9,538 2 $23.53 $23.53 $23.95 $23.53 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 1,500 $29,117 3 $19.41 $19.41 $19.42 $19.41 BNE Bonterra Energy Corp 400 $2,020 1 $5.05 $5.05 $5.05 $5.05 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 189,003 $15,304,548 1,241 $81.03 $81.03 $81.22 $80.35 BNS.PR.H Bank of N S Sr 38 Pr 8,000 $203,397 17 $25.37 $25.37 $25.60 $25.37 BNS.PR.I Bank of N S Sr 40 Pr 600 $15,130 2 $25.21 $25.21 $25.25 $25.21 BOS Airboss of America J 192,235 $7,663,114 894 $40.91 $40.91 $40.99 $38.41 BPF.UN Boston Pizza Fnd Un 60 $861 2 $0.00 $14.42 $0.00 $0.00 BPO.PR.A Brookfld Office PrAA 200 $3,978 1 $19.89 $19.89 $19.89 $19.89 BPO.PR.C Brookfld Office PrCC 400 $10,560 1 $26.40 $26.40 $26.40 $26.40 BPO.PR.E Brookfld Office PrEE 500 $12,005 1 $24.01 $24.01 $24.01 $24.01 BPO.PR.G Brookfld Office PrGG 0 $0 0 $0.00 $22.30 $0.00 $0.00 BPO.PR.I Brookfld Office PrII 1,000 $22,205 2 $22.10 $22.10 $22.31 $22.10 BPO.PR.N Brookfld Office Pr N 0 $0 0 $0.00 $18.34 $0.00 $0.00 BPO.PR.P Brookfld Office Pr P 0 $0 0 $0.00 $18.54 $0.00 $0.00 BPO.PR.R Brookfld Office Pr R 0 $0 0 $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 600 $12,862 4 $21.42 $21.42 $21.44 $21.42 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 800 $21,704 2 $27.13 $27.13 $27.13 $27.13 BPRF.U Brompton CrumInvPrUS 0 $0 0 $0.00 $26.85 $0.00 $0.00 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 2,142 $66,047 21 $30.81 $30.81 $30.89 $30.78 BR Big Rock Brewery Inc 0 $0 0 $0.00 $6.45 $0.00 $0.00 BRAG Bragg Gaming Grp Inc 92,403 $1,094,315 238 $11.65 $11.65 $12.19 $11.62 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 0 $0 0 $0.00 $20.21 $0.00 $0.00 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. 15,000 $2,700 1 $0.18 $0.18 $0.18 $0.18 BSKT Manulife SmrtCoreBnd 0 $0 0 $0.00 $9.92 $0.00 $0.00 BSO.UN Brookfld Selct Oppor 93 $574 3 $0.00 $6.17 $0.00 $0.00 BSX Belo Sun Mining J 21,000 $11,440 8 $0.55 $0.55 $0.56 $0.51 BTB.UN BTB REIT Un 26,081 $106,684 48 $4.14 $4.14 $4.14 $4.06 BTCC Purpose BitcnCA CrHg 79,746 $765,571 98 $9.62 $9.62 $9.69 $9.57 BTCC.B Purpose BitcnCA NCHg 69,149 $597,781 136 $8.64 $8.64 $8.71 $8.60 BTCC.U Purpose BitcnUS NCHg 65,000 $570,359 85 $8.77 $8.77 $8.84 $8.75 BTCQ 3iQ CoinShr Bitcn CA 1,800 $17,636 6 $9.79 $9.79 $9.84 $9.73 BTCQ.U 3iQ CoinShr Bitcn US 0 $0 0 $0.00 $7.68 $0.00 $0.00 BTCX.B CI GalBitcnCA ETF UH 47,080 $413,559 80 $8.81 $8.81 $8.85 $8.74 BTCX.U CI GalBitcnETF UH US 7,300 $64,986 14 $8.90 $8.90 $8.96 $8.87 BTE Baytex Energy Corp. 695,778 $1,522,545 638 $2.19 $2.19 $2.23 $2.16 BTO B2Gold Corp. 294,549 $1,428,132 485 $4.86 $4.86 $4.89 $4.72 BU Burcon NutraSci J 43,980 $141,358 42 $3.25 $3.25 $3.26 $3.09 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 8,168 $1,982,935 70 $243.32 $243.32 $243.92 $240.37 BYL Baylin Tech Inc. J 8,150 $7,969 4 $0.97 $0.97 $0.99 $0.97 CACB CIBC ActvInvCorpBond 0 $0 0 $0.00 $21.82 $0.00 $0.00 CAE CAE Inc. 82,246 $3,200,250 528 $38.49 $38.49 $39.74 $38.29 CAFR CIBC ActvInvFltgBond 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAGG CI YldEnhc CA Bnd NH 400 $20,252 1 $50.63 $50.63 $50.63 $50.63 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 69,343 $4,263,508 514 $61.54 $61.54 $61.69 $61.09 CARE Dialogue Hlth Tech J 100 $1,028 1 $10.28 $10.28 $10.28 $10.28 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. 51,554 $759,136 197 $14.70 $14.70 $14.83 $14.56 CBD.U HempFusion Well J US 0 $0 0 $0.00 $0.26 $0.00 $0.00 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 0 $0 0 $0.00 $19.01 $0.00 $0.00 CBND Manulife SmrtCorp Un 0 $0 0 $0.00 $9.80 $0.00 $0.00 CBO iShre 1-5 CorpBnd Un 20,837 $391,189 34 $18.78 $18.78 $18.78 $18.76 CCA Cogeco Commun Inc SV 2,472 $290,462 20 $117.26 $117.26 $117.98 $117.16 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 39,250 $2,834,782 182 $72.05 $72.05 $73.09 $71.41 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 74,306 $1,613,413 367 $21.73 $21.73 $22.06 $21.48 CCOR CI DbleLnFixUS$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 9,200 $1,198,321 65 $131.95 $131.95 $132.02 $129.27 CDIV Manulife SmartDiv Un 100 $1,294 1 $12.94 $12.94 $12.94 $12.94 Symbol Stock Name Volume Value Trades Close Last Sale High Low CDLB CI DbleLnTotUS$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 9,814 $314,525 30 $32.07 $32.07 $32.09 $31.89 CEE Centamin plc. Ord 100 $169 1 $1.69 $1.69 $1.69 $1.69 CEF Sprott PhyGld&Sil Tr 1,000 $21,940 1 $21.94 $21.94 $21.94 $21.94 CEF.U Sprott PhyGld&Sil US 0 $0 0 $0.00 $18.66 $0.00 $0.00 CERV Cervus Equipment 400 $5,905 3 $15.00 $15.00 $15.00 $14.67 CET Cathedral Engy Serv 0 $0 0 $0.00 $0.49 $0.00 $0.00 CEU CES Energy Solutn 122,200 $189,404 91 $1.55 $1.55 $1.58 $1.53 CEW iShares EqWeight Un 960 $15,543 9 $16.20 $16.20 $16.20 $16.18 CF Canaccord Genuity 66,000 $913,866 214 $13.93 $13.93 $14.03 $13.60 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. 200 $368 1 $1.84 $1.84 $1.84 $1.84 CFLX CIBC FlexYldCA-Hg Un 0 $0 0 $0.00 $19.80 $0.00 $0.00 CFP Canfor Corporation 42,638 $1,081,352 226 $25.35 $25.35 $25.69 $25.20 CFW Calfrac Well Serv 28 $89 1 $0.00 $3.30 $0.00 $0.00 CFW.WT Calfrac Well Serv Wt 56 $87 1 $0.00 $1.72 $0.00 $0.00 CFX Canfor Pulp Products 28,800 $189,910 119 $6.55 $6.55 $6.75 $6.51 CG Centerra Gold Inc. 138,639 $1,334,307 555 $9.52 $9.52 $9.88 $9.20 CGAA CI GlbAsstAlloc C$Sr 0 $0 0 $0.00 $24.14 $0.00 $0.00 CGG China Gld Intl Res J 0 $0 0 $0.00 $3.06 $0.00 $0.00 CGI Canadian General Inv 1,000 $38,875 2 $38.85 $38.85 $38.90 $38.85 CGI.PR.D Cdn General 3.75% Pr 1,100 $28,589 5 $25.99 $25.99 $25.99 $25.99 CGL iShare GldBulHdgd Un 19,679 $283,147 50 $14.39 $14.39 $14.42 $14.31 CGL.C iShare GldBul Nn-Hdg 12,502 $234,852 17 $18.83 $18.83 $18.83 $18.74 CGLO CIBC Glbl Growth Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CGO Cogeco Inc. SV 300 $27,322 3 $91.06 $91.06 $91.40 $90.76 CGR iShares GlblRlEst Un 1,303 $42,589 6 $32.71 $32.71 $32.72 $32.50 CGRA CI GlbRlAsetPrivPlC$ 100 $2,264 1 $22.64 $22.64 $22.64 $22.64 CGRE CI Glb REIT PrivPlC$ 2,000 $50,140 1 $25.07 $25.07 $25.07 $25.07 CGX Cineplex Inc. 116,199 $1,418,635 227 $12.29 $12.29 $12.34 $12.06 CGXF CI Gold+GiantsCovrUn 12,147 $140,231 25 $11.53 $11.53 $11.59 $11.51 CGY Calian Group Ltd. 700 $45,205 7 $64.79 $64.79 $64.79 $64.06 CHB iShr US HiYldIncm Un 827 $15,007 10 $18.14 $18.14 $18.14 $18.14 CHE.UN Chemtrade Logistc Un 103,179 $707,956 268 $6.91 $6.91 $6.94 $6.73 CHNA.B CI ICBCCS SPChi500NH 0 $0 0 $0.00 $25.38 $0.00 $0.00 CHP.UN Choice Ppty REIT Un 79,876 $1,188,578 341 $14.96 $14.96 $15.00 $14.67 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 107,632 $487,024 136 $4.53 $4.53 $4.55 $4.48 CHR.WT Chorus Aviation Wt 0 $0 0 $0.00 $0.35 $0.00 $0.00 CHW Chesswood Group Ltd. 11 $129 1 $0.00 $11.60 $0.00 $0.00 CIA Champion Iron Ord J 43,220 $254,655 106 $5.93 $5.93 $6.00 $5.80 CIBR 1st Tr NasdqCybrsec 1,100 $38,723 3 $35.23 $35.23 $35.23 $35.20 CIC CI CdnBks IncmCl ETF 3,900 $49,776 7 $12.79 $12.79 $12.79 $12.73 CIEI CIBC Int'l Eq Idx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIF iShares GlbInfras Un 2,306 $71,119 10 $30.94 $30.94 $30.94 $30.78 CIGI Colliers Intl Grp SV 5,815 $975,576 45 $167.99 $167.99 $168.56 $165.84 CINC CI DbleLnUS$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. 119,688 $3,031,913 375 $25.20 $25.20 $25.83 $24.99 CJ Cardinal Energy J 139,900 $484,408 171 $3.42 $3.42 $3.54 $3.42 CJR.B Corus Entertnmnt B 67,146 $397,764 157 $6.00 $6.00 $6.00 $5.87 CJT Cargojet Inc. Com&VV 6,923 $1,289,596 53 $185.88 $185.88 $187.46 $185.64 CKI Clarke Inc. 0 $0 0 $0.00 $8.51 $0.00 $0.00 CLF iShre 1-5 GovtBnd Un 14,423 $258,555 21 $17.92 $17.92 $17.93 $17.91 CLG iShre 1-10GovtBnd Un 7,300 $135,411 8 $18.56 $18.56 $18.56 $18.54 CLIQ Alcanna Inc. 0 $0 0 $0.00 $6.50 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CLML CI GlbClimate Ldr C$ 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 28,920 $315,019 132 $10.92 $10.92 $10.94 $10.82 CM Cdn Imperial Bank 81,971 $12,147,019 563 $148.06 $148.06 $148.53 $147.49 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 600 $14,322 1 $23.87 $23.87 $23.87 $23.87 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 1,600 $40,640 2 $25.40 $25.40 $25.40 $25.40 CM.PR.S Cdn Imp Bk Ser 47 Pr 0 $0 0 $0.00 $24.86 $0.00 $0.00 CM.PR.T Cdn Imp Bk Ser 49 Pr 2,200 $57,730 6 $26.30 $26.30 $26.30 $26.18 CM.PR.Y Cdn Imp Bk Ser 51 Pr 600 $15,702 1 $26.17 $26.17 $26.17 $26.17 CMAG CI MunroAltGlbGrowC$ 2,500 $71,530 7 $28.62 $28.62 $28.79 $28.57 CMAG.U CI MunroAlGlbGroUSHg 0 $0 0 $0.00 $20.66 $0.00 $0.00 CMAR CI Marret RetBondC$ 4,100 $84,846 8 $20.70 $20.70 $20.70 $20.67 CMAR.U CI MarretAltRetBndUS 0 $0 0 $0.00 $20.80 $0.00 $0.00 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 3,900 $16,450 5 $4.15 $4.15 $4.26 $4.15 CMGG CI Munro GrowthEq C$ 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 102,800 $361,835 108 $3.53 $3.53 $3.55 $3.47 CMR iShares MoneyMkt Un 400 $20,004 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 30,300 $93,075 134 $3.06 $3.06 $3.10 $3.04 CNQ Canadian Natural Res 308,951 $12,919,517 1,486 $42.09 $42.09 $42.29 $41.21 CNR Cdn Nat'l Railway 119,958 $16,269,116 844 $135.12 $135.12 $136.49 $134.03 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 200 $6,190 2 $30.97 $30.97 $30.97 $30.93 COW iShares GlblAgri Un 1,200 $69,737 3 $58.18 $58.18 $58.18 $58.08 CP Cdn Pacific Railway 95,860 $8,725,025 619 $91.89 $91.89 $91.89 $90.01 CPD iShares CdnPref Un 16,792 $230,344 34 $13.73 $13.73 $13.73 $13.69 CPG Crescent Point Corp. 402,224 $1,809,542 382 $4.54 $4.54 $4.55 $4.42 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. 25,733 $1,079,682 147 $41.92 $41.92 $42.24 $41.83 CPX.PR.A Capital Pwr Ser 1 Pr 400 $6,080 1 $15.20 $15.20 $15.20 $15.20 CPX.PR.C Capital Pwr Ser 3 Pr 1,400 $34,972 2 $24.98 $24.98 $24.98 $24.98 CPX.PR.E Capital Pwr Ser 5 Pr 0 $0 0 $0.00 $23.85 $0.00 $0.00 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. 133,900 $245,473 56 $1.85 $1.85 $1.89 $1.79 CRDL Cardiol Therapeutc A 30,420 $93,268 48 $3.15 $3.15 $3.18 $2.98 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 55,717 $485,368 199 $8.66 $8.66 $8.91 $8.58 CRP Ceres Global Ag Corp 0 $0 0 $0.00 $3.85 $0.00 $0.00 CRR.UN Crombie Real Est Un 13,720 $249,489 87 $18.24 $18.24 $18.26 $18.06 CRRX CareRx Corp. J 0 $0 0 $0.00 $6.45 $0.00 $0.00 CRT.UN CT Rl Est Invest Un 58,893 $1,019,633 271 $17.43 $17.43 $17.45 $17.13 CRWN Crown Cap Partners J 0 $0 0 $0.00 $5.88 $0.00 $0.00 CS Capstone Mining J 164,715 $902,935 492 $5.53 $5.53 $5.58 $5.36 CSAV CI HiInterestSvgs Un 7,400 $370,119 25 $50.02 $50.02 $50.02 $50.01 CSD iShr ShDuratn HighUn 229 $3,934 8 $17.18 $17.18 $17.18 $17.18 CSE.PR.A Capstone Infr Pr A 0 $0 0 $0.00 $16.20 $0.00 $0.00 CSH.UN Chartwell Retire Un 50,668 $657,376 227 $13.00 $13.00 $13.02 $12.89 Symbol Stock Name Volume Value Trades Close Last Sale High Low CSM ClearStream Energy 10,000 $700 1 $0.07 $0.07 $0.07 $0.07 CSU Constellation Softwr 2,856 $5,797,581 36 $2,033.14 $2033.14 $2040.60 $2019.32 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 13 $3,361 1 $0.00 $211.45 $0.00 $0.00 CTC.A Canadian Tire A NV 21,261 $4,285,473 147 $201.75 $201.75 $202.43 $200.01 CTF.UN Citadel Incm Fund Un 0 $0 0 $0.00 $3.24 $0.00 $0.00 CTS Converge TechSoltn J 238,248 $2,705,611 579 $11.33 $11.33 $11.98 $10.93 CTX Crescita Therpeutc J 0 $0 0 $0.00 $0.75 $0.00 $0.00 CU Cdn Utilities A NV 44,366 $1,579,032 192 $35.46 $35.46 $35.73 $35.46 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 0 $0 0 $0.00 $25.44 $0.00 $0.00 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 700 $18,634 1 $26.62 $26.62 $26.62 $26.62 CU.X Cdn Utilities Cl B 0 $0 0 $0.00 $33.75 $0.00 $0.00 CUD iShare US DivGrow Un 1,700 $87,844 8 $51.73 $51.73 $51.73 $51.50 CUEI CIBC US Eqty Indx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CUF.UN Cominar Real Est Un 51,718 $583,448 315 $11.35 $11.35 $11.35 $11.12 CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $14.96 $0.00 $0.00 CVD iShares ConvBond Un 200 $3,734 1 $18.67 $18.67 $18.67 $18.67 CVE Cenovus Energy Inc. 453,744 $4,707,730 771 $10.50 $10.50 $10.50 $10.20 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 0 $0 0 $0.00 $21.55 $0.00 $0.00 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 700 $15,400 1 $22.00 $22.00 $22.00 $22.00 CVE.WT Cenovus Energy Wt 76 $454 3 $0.00 $5.75 $0.00 $0.00 CVG Clairvest Group Inc 0 $0 0 $0.00 $63.00 $0.00 $0.00 CWB Cdn Wstrn Bank 31,134 $1,097,485 155 $35.36 $35.36 $35.45 $34.74 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 44,952 $186,106 46 $4.16 $4.16 $4.24 $4.12 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 0 $0 0 $0.00 $2.11 $0.00 $0.00 CWW iShares GlblWater Un 6 $326 1 $0.00 $54.13 $0.00 $0.00 CXB Calibre Mining Corp. 46,400 $70,604 65 $1.52 $1.52 $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 1,140 $70,763 5 $62.00 $62.00 $62.87 $60.99 CYBR Evolve Cyber Sec Heg 1,100 $52,680 8 $47.80 $47.80 $47.93 $47.80 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 132 $2,820 6 $0.00 $21.24 $0.00 $0.00 D.UN Dream Office REIT Un 18,300 $406,881 78 $22.35 $22.35 $22.42 $21.98 DANC Desjardn AltLN/SH Eq 19,000 $413,555 20 $21.77 $21.77 $21.77 $21.75 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 132,056 $1,059,452 332 $8.06 $8.06 $8.27 $7.87 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 2 600 $12,486 1 $20.81 $20.81 $20.81 $20.81 DC.PR.D Dundee Corp 1st Pr 3 0 $0 0 $0.00 $18.10 $0.00 $0.00 DCBO Docebo Inc. J 8,256 $682,570 56 $82.31 $82.31 $83.58 $81.55 DCC Desjardins 1-5yrCorp 11 $215 1 $0.00 $19.69 $0.00 $0.00 DCG Desjardins 1-5yrGovt 1,300 $24,883 2 $19.13 $19.13 $19.15 $19.13 DCM Data Commun Mgt 106 $129 3 $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 100 $1,957 1 $19.57 $19.57 $19.57 $19.57 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 142 $886 3 $0.00 $6.03 $0.00 $0.00 DF.PR.A Dividend 15Splt 2 Pr 4,500 $45,530 3 $10.13 $10.13 $10.13 $10.10 DFN Dividend 15 Splt A 29,052 $236,581 61 $8.15 $8.15 $8.15 $8.12 DFN.PR.A Dividend 15 Splt Pr 6,700 $67,935 10 $10.15 $10.15 $10.15 $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 300 $10,302 2 $34.37 $34.37 $34.37 $34.28 DGS Div Growth Splt Cl A 14,489 $94,894 20 $6.57 $6.57 $6.57 $6.47 DGS.PR.A Div Growth Split Pr 1,100 $11,193 2 $10.18 $10.18 $10.18 $10.13 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 52,500 $9,248 15 $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 18,200 $234,095 88 $12.92 $12.92 $12.94 $12.70 DIR.UN Dream Industrl REIT 148,831 $2,466,089 741 $16.62 $16.62 $16.71 $16.26 DISC BMO Glbl ConsmrDiscr 55 $1,973 1 $0.00 $35.66 $0.00 $0.00 DIV Divers Rylty Corp. 94,194 $271,419 164 $2.89 $2.89 $2.90 $2.85 DIVS Evolve CA Pref UnHeg 5,800 $103,068 8 $17.78 $17.78 $17.79 $17.74 DLR Horizon US$ Cur A Un 125,695 $1,583,707 128 $12.60 $12.60 $12.61 $12.58 DLR.U Horizon US$Cur A USF 5,400 $54,432 4 $10.08 $10.08 $10.08 $10.08 DML Denison Mines Corp 81,445 $113,332 110 $1.37 $1.37 $1.42 $1.36 DN Delta 9 Cannabis J 725 $305 2 $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 20,030 $919,959 89 $45.92 $45.92 $46.15 $45.57 DNG Dynacor Gold Mines J 0 $0 0 $0.00 $2.75 $0.00 $0.00 DNT Candente Copper J 63,000 $6,775 16 $0.11 $0.11 $0.11 $0.11 DNTL dentalcorp Hldg J SV 815 $13,414 5 $16.50 $16.50 $16.50 $16.50 DOL Dollarama Inc. 33,097 $1,959,567 248 $58.98 $58.98 $59.57 $58.94 DOO BRP Inc. SV 27,130 $2,977,068 208 $110.48 $110.48 $111.64 $106.28 DPM Dundee Precious Mtl 32,679 $250,849 115 $7.69 $7.69 $7.72 $7.58 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 1,050 $8,671 6 $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 100 $260 1 $2.60 $2.60 $2.60 $2.60 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 8,900 $238,137 60 $26.78 $26.78 $26.88 $26.33 DRMC DesjardinsRI CA LwCO 0 $0 0 $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 49,200 $251,643 124 $5.11 $5.11 $5.20 $5.01 DRX ADF Group Inc. SV 0 $0 0 $0.00 $2.11 $0.00 $0.00 DS Dividend Select 15Eq 0 $0 0 $0.00 $8.44 $0.00 $0.00 DSG Descartes Systems 4,778 $431,386 39 $90.17 $90.17 $90.75 $89.92 DXB Dynamic ActvTact Bnd 2,900 $60,039 9 $20.72 $20.72 $20.72 $20.70 DXC Dynamic ActvCA DivUn 900 $27,937 3 $31.05 $31.05 $31.05 $31.04 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 29 $1,092 1 $0.00 $37.41 $0.00 $0.00 DXG Dynamic Actv GlblDiv 11,120 $577,873 55 $52.05 $52.05 $52.09 $51.81 DXIF DynamicActvInt'l Un 0 $0 0 $0.00 $22.95 $0.00 $0.00 DXN DynamicActvGlbInfras 1,700 $32,946 4 $19.38 $19.38 $19.38 $19.38 DXO Dynamic ActvCrossBnd 1,100 $24,551 6 $22.32 $22.32 $22.32 $22.31 DXP Dynamic Actv Pref Un 24,900 $568,287 49 $22.76 $22.76 $22.87 $22.76 DXR DynamicActRetireIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXT Dexterra Group Inc J 20 $146 1 $0.00 $6.69 $0.00 $0.00 DXU Dynamic ActvUS DivUn 1,700 $81,064 6 $47.77 $47.77 $47.78 $47.64 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 22,500 $6,505 11 $0.29 $0.29 $0.29 $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 10,344 $228,972 40 $22.16 $22.16 $22.29 $22.08 EBIT.U Bitcoin ETF US Unheg 700 $12,401 2 $17.71 $17.71 $17.73 $17.71 ECN ECN Capital Corp. 260,700 $2,889,264 791 $10.77 $10.77 $11.91 $10.69 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 1,300 $8,023 7 $6.25 $6.25 $6.25 $6.06 EDGE Evolve Innovation Un 1,400 $55,618 4 $39.73 $39.73 $39.90 $39.71 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 83,845 $487,051 269 $5.89 $5.89 $5.91 $5.57 EDT Spectral Medical Inc 0 $0 0 $0.00 $0.36 $0.00 $0.00 EDV Endeavour Mining Ord 50,220 $1,461,461 289 $28.88 $28.88 $29.49 $28.88 EFL Electrovaya Inc. 8,100 $8,108 10 $1.01 $1.01 $1.01 $0.98 EFN Element Fleet Mgt 74,180 $1,062,440 371 $14.37 $14.37 $14.41 $14.23 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 100 $2,600 1 $26.00 $26.00 $26.00 $26.00 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 57,705 $384,978 205 $6.74 $6.74 $6.79 $6.52 EFR.WT Energy Fuels Wt J 0 $0 0 $0.00 $5.54 $0.00 $0.00 EFX Enerflex Ltd. 20,800 $166,555 94 $8.04 $8.04 $8.07 $7.93 EGIF Exemplar GrwthIncmUn 0 $0 0 $0.00 $20.78 $0.00 $0.00 EGLX Enthusiast GameHldgJ 89,586 $577,269 187 $6.45 $6.45 $6.62 $6.26 EHE CI WisdomTreeEU EqHG 600 $18,000 2 $30.00 $30.00 $30.00 $30.00 EHE.B CI WisdomTrEU EqN-Hg 0 $0 0 $0.00 $27.91 $0.00 $0.00 EIF Exchange Income Corp 11,326 $478,081 56 $42.44 $42.44 $42.46 $41.90 EIT.PR.A Canoe EIT Ser 1 Pr 500 $13,010 1 $26.02 $26.02 $26.02 $26.02 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 52,590 $640,431 97 $12.24 $12.24 $12.24 $12.10 ELD Eldorado Gold Corp. 40,900 $446,910 136 $10.89 $10.89 $11.07 $10.71 ELEF Silver Elephant J 40,000 $9,370 8 $0.24 $0.24 $0.24 $0.23 ELF E-L Financial Corp. 10 $9,300 1 $0.00 $907.00 $0.00 $0.00 ELF.PR.F E-L Financial 1st Pr 100 $2,530 1 $25.30 $25.30 $25.30 $25.30 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 100,183 $5,928,243 578 $59.27 $59.27 $59.42 $58.51 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 200 $4,932 1 $24.66 $24.66 $24.66 $24.66 EMA.PR.F Emera Inc. Ser F Pr 0 $0 0 $0.00 $23.90 $0.00 $0.00 EMA.PR.H Emera Inc. Ser H Pr 1,100 $28,490 9 $25.90 $25.90 $25.90 $25.90 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 26,802 $1,086,068 124 $40.45 $40.45 $40.69 $40.38 EMV.B CI Wisdom3EmrgMktDiv 0 $0 0 $0.00 $29.05 $0.00 $0.00 ENB Enbridge Inc. 406,785 $20,419,030 1,586 $50.37 $50.37 $50.38 $49.87 ENB.PF.A Enbridge Ser 9 Pr 100 $1,945 1 $19.45 $19.45 $19.45 $19.45 ENB.PF.C Enbridge Ser 11 Pr 0 $0 0 $0.00 $18.84 $0.00 $0.00 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 900 $16,068 3 $17.76 $17.76 $17.88 $17.76 ENB.PF.I Enbridge Ser 17 Pr 1,600 $40,850 3 $25.58 $25.58 $25.58 $25.45 ENB.PF.K Enbridge Ser 19 Pr 200 $5,140 1 $25.70 $25.70 $25.70 $25.70 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 1,900 $40,850 3 $21.50 $21.50 $21.50 $21.50 ENB.PR.A Enbridge 5.50% Pr 0 $0 0 $0.00 $25.60 $0.00 $0.00 ENB.PR.B Enbridge Inc Sr B Pr 0 $0 0 $0.00 $16.88 $0.00 $0.00 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 0 $0 0 $0.00 $18.21 $0.00 $0.00 ENB.PR.F Enbridge Inc Sr F Pr 300 $5,655 1 $18.85 $18.85 $18.85 $18.85 ENB.PR.H Enbridge Inc Sr H Pr 2,500 $43,600 4 $17.46 $17.46 $17.46 $17.36 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 1,900 $38,142 4 $20.02 $20.02 $20.10 $20.02 ENB.PR.P Enbridge Inc Sr P Pr 0 $0 0 $0.00 $18.34 $0.00 $0.00 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 1,000 $20,650 1 $20.65 $20.65 $20.65 $20.65 ENB.PR.V Enbridge Ser 1 US Pr 0 $0 0 $0.00 $22.48 $0.00 $0.00 ENB.PR.Y Enbridge Ser 3 Pr 0 $0 0 $0.00 $17.36 $0.00 $0.00 ENGH Enghouse Systems Ltd 19,362 $1,128,298 79 $58.00 $58.00 $58.96 $57.81 ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $1.63 $0.00 $0.00 ENS E Split Corp. Cl A 41 $578 1 $0.00 $14.12 $0.00 $0.00 ENS.PR.A E Split Corp. Pr 23,000 $232,880 5 $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. 527 $80,348 6 $153.01 $153.01 $153.01 $152.08 EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $26.30 $0.00 $0.00 EQL Invesco S&P500 EqWgt 1,700 $50,263 5 $29.60 $29.60 $29.60 $29.52 EQL.F Invesco S&P500EqCA-H 2,514 $71,680 10 $28.55 $28.55 $28.55 $28.48 EQL.U Invesco S&P500Eq USF 0 $0 0 $0.00 $16.52 $0.00 $0.00 EQX Equinox Gold Corp. J 87,095 $688,350 222 $7.90 $7.90 $7.95 $7.79 EQX.WT Equinox Gld CorpJ Wt 0 $0 0 $0.00 $0.06 $0.00 $0.00 ERD Erdene Res Dev J 22,500 $9,538 4 $0.43 $0.43 $0.44 $0.42 ERE.UN European Res REIT Un 26,090 $122,992 19 $4.69 $4.69 $4.75 $4.69 ERF Enerplus Corporation 128,652 $931,068 314 $7.37 $7.37 $7.38 $7.12 ERO Ero Copper Corp. J 43,100 $1,040,106 229 $24.28 $24.28 $24.33 $23.77 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 100 $3,681 1 $36.81 $36.81 $36.81 $36.81 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 86,083 $144,154 154 $1.66 $1.66 $1.70 $1.66 ESM Euro Sun Mining J 394 $144 1 $0.00 $0.37 $0.00 $0.00 ESN Essential Energy Ltd 11,500 $4,140 2 $0.36 $0.36 $0.36 $0.36 ET Evertz Technologies 800 $10,734 5 $13.43 $13.43 $13.61 $13.35 ETG Entree Resources J 9,000 $7,500 2 $0.84 $0.84 $0.84 $0.83 ETHH Purpose EthrCA CurHg 43,412 $633,328 84 $14.62 $14.62 $14.69 $14.44 ETHH.B Purpose EthrCA NC Hg 16,080 $235,370 36 $14.66 $14.66 $14.74 $14.52 ETHH.U Purpose EthrUS$NC Hg 22,850 $335,411 45 $14.65 $14.65 $14.79 $14.52 ETHI Horizon GlbSustLdr A 0 $0 0 $0.00 $28.75 $0.00 $0.00 ETHQ 3iQ CoinShr Ether Un 9,850 $163,652 39 $16.68 $16.68 $16.73 $16.54 ETHQ.U 3iQ CoinShr Ether Un 5,300 $70,182 10 $13.24 $13.24 $13.43 $13.20 ETHR Ether ETF CADenom UH 15,246 $224,252 51 $14.72 $14.72 $14.80 $14.59 ETHR.U Ether ETF USDenom UH 4,500 $66,177 7 $14.62 $14.62 $14.76 $14.62 ETHX.B CI GalxyEthermCA UHG 122,948 $1,842,173 263 $15.04 $15.04 $15.13 $14.87 ETHX.U CI GalxyEthermUS UH 50,018 $750,599 103 $15.05 $15.05 $15.14 $14.93 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. 55,900 $446,327 212 $8.01 $8.01 $8.04 $7.92 EXF EXFO Inc. SV 30 $228 1 $0.00 $7.60 $0.00 $0.00 EXN Excellon Resources J 4,000 $9,440 2 $2.36 $2.36 $2.36 $2.36 EXN.WT Excellon Res J Wt 0 $0 0 $0.00 $0.33 $0.00 $0.00 EXRO Exro Tech Inc. J 1,700 $6,504 4 $3.80 $3.80 $3.86 $3.80 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 84,226 $79,286 42 $0.94 $0.94 $0.95 $0.93 Symbol Stock Name Volume Value Trades Close Last Sale High Low FAI CI Actv Util&Infras 72 $1,001 2 $0.00 $13.74 $0.00 $0.00 FAO CI Active Credit Un 1,600 $13,984 2 $8.74 $8.74 $8.74 $8.74 FAO.U CI ActvCredit Un USF 0 $0 0 $0.00 $9.46 $0.00 $0.00 FAP Aberdeen Asia-Pacifc 9,000 $28,850 9 $3.21 $3.21 $3.21 $3.20 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 1,000 $15,310 10 $15.25 $15.25 $15.36 $15.25 FCCB Fidelity CdnBndIdxUn 0 $0 0 $0.00 $25.39 $0.00 $0.00 FCCD Fidelity Cdn Div L 600 $16,972 2 $28.28 $28.28 $28.32 $28.28 FCCL Fidelity CdnLwVol L 0 $0 0 $0.00 $29.90 $0.00 $0.00 FCCM Fidelity CA Moment L 0 $0 0 $0.00 $9.61 $0.00 $0.00 FCCQ FidelityCdnHiQual L 32 $1,001 1 $0.00 $31.18 $0.00 $0.00 FCCV Fidelity CdnVal L Un 1,600 $18,784 1 $11.74 $11.74 $11.74 $11.74 FCGB Fidelity GlbCore+Bnd 3,900 $98,256 11 $25.22 $25.22 $25.22 $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 0 $0 0 $0.00 $28.96 $0.00 $0.00 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 $1,182 1 $0.00 $30.29 $0.00 $0.00 FCR.UN First Cap REIT Un 68,798 $1,241,906 191 $18.11 $18.11 $18.15 $17.80 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 1,800 $46,511 7 $25.85 $25.85 $25.85 $25.78 FCSI Frankln ClrBridgIntl 0 $0 0 $0.00 $20.00 $0.00 $0.00 FCU Fission Uranium J 56,500 $29,790 13 $0.53 $0.53 $0.54 $0.52 FCUD Fidelity US DivIdx L 400 $11,256 1 $28.14 $28.14 $28.14 $28.14 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 975 $41,216 3 $42.23 $42.23 $42.34 $42.23 FCUV Fidelity US Val L Un 3,900 $44,559 2 $11.44 $11.44 $11.44 $11.41 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 68,000 $490,877 91 $7.27 $7.27 $7.54 $7.07 FF First Mining Gold J 170,500 $60,620 18 $0.36 $0.36 $0.36 $0.36 FFH Fairfax Financial SV 7,868 $4,421,568 66 $563.79 $563.79 $564.62 $559.45 FFH.PR.C Fairfax Fin Ser C Pr 600 $14,088 1 $23.48 $23.48 $23.48 $23.48 FFH.PR.D Fairfax Fin Ser D Pr 0 $0 0 $0.00 $20.50 $0.00 $0.00 FFH.PR.E Fairfax Fin Ser E Pr 200 $3,400 1 $17.00 $17.00 $17.00 $17.00 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 100 $1,711 1 $17.11 $17.11 $17.11 $17.11 FFH.PR.I Fairfax Fin Ser I Pr 0 $0 0 $0.00 $19.30 $0.00 $0.00 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 1,200 $28,362 2 $23.77 $23.77 $23.77 $23.50 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 6,155 $45,039 12 $7.32 $7.32 $7.32 $7.31 Symbol Stock Name Volume Value Trades Close Last Sale High Low FFN.PR.A NA Fin 15 Split 2 Pr 0 $0 0 $0.00 $10.09 $0.00 $0.00 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 9,400 $103,834 8 $11.06 $11.06 $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 710 $28,819 2 $40.59 $40.59 $40.59 $40.59 FHG.F 1stTr AlphDEX US Heg 0 $0 0 $0.00 $27.95 $0.00 $0.00 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 0 $0 0 $0.00 $76.05 $0.00 $0.00 FHQ.F 1stTr AlpDEXUSTechHg 0 $0 0 $0.00 $45.21 $0.00 $0.00 FIE iShares CdnFinMo Un 89,062 $723,334 149 $8.14 $8.14 $8.15 $8.09 FIG CI Invest GrdBond Un 49,100 $544,522 48 $11.10 $11.10 $11.10 $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 7,100 $104,663 36 $14.87 $14.87 $14.87 $14.65 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 7,100 $141,790 4 $20.00 $20.00 $20.00 $19.97 FLCP Franklin Lib Cor+Bnd 1,800 $36,450 2 $20.25 $20.25 $20.25 $20.25 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 1,400 $30,016 1 $21.44 $21.44 $21.44 $21.44 FLGD Franklin LbtyQT Glob 0 $0 0 $0.00 $19.16 $0.00 $0.00 FLI CI US&CA LifecoIncm 21,100 $219,061 22 $10.40 $10.40 $10.41 $10.33 FLOT Purpose Fltg Rate Un 0 $0 0 $0.00 $8.04 $0.00 $0.00 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 2 $9 1 $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 0 $0 0 $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 113,412 $2,994,333 696 $26.41 $26.41 $26.72 $26.13 FN First Nat'l Fin Corp 1,172 $55,739 12 $47.50 $47.50 $47.88 $47.18 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. 30,363 $5,887,144 238 $194.04 $194.04 $195.09 $191.90 FOOD Goodfood Market J 44,650 $463,231 144 $10.25 $10.25 $10.63 $10.20 FORA VerticalScope J SV 65 $1,677 2 $0.00 $30.54 $0.00 $0.00 FORZ Forza Pete Ltd. J 173 $20 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 1,000 $23,789 3 $23.77 $23.77 $23.82 $23.75 FQC CI MSCI CAQualCl ETF 0 $0 0 $0.00 $29.53 $0.00 $0.00 FR First Majestic J 27,840 $450,906 97 $16.19 $16.19 $16.35 $15.94 FRII Freshii Inc. Cl A SV 0 $0 0 $0.00 $2.00 $0.00 $0.00 FRU Freehold Royalties 51,797 $499,536 144 $9.59 $9.59 $9.81 $9.30 FRX Fennec Pharmaceut J 0 $0 0 $0.00 $8.51 $0.00 $0.00 FSB CI Enhnc ShrtDur Bnd 27,000 $269,466 28 $9.98 $9.98 $9.99 $9.97 FSB.U CI EnhancShrtBnd US 2,000 $20,200 2 $10.10 $10.10 $10.10 $10.10 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. 12,493 $2,972,638 79 $237.73 $237.73 $239.94 $237.29 FSY Forsys Metals Corp J 7,000 $4,880 5 $0.69 $0.69 $0.71 $0.69 FSZ Fiera Capital A SV 45,666 $513,674 126 $11.25 $11.25 $11.34 $11.12 Symbol Stock Name Volume Value Trades Close Last Sale High Low FT Fortune Minerals J 89,500 $9,363 10 $0.11 $0.11 $0.11 $0.10 FTB 1st Tr TacticlBnd Un 0 $0 0 $0.00 $16.82 $0.00 $0.00 FTG Firan Tech Grp Corp. 0 $0 0 $0.00 $2.99 $0.00 $0.00 FTN Financial 15 Splt A 5,791 $65,904 15 $11.38 $11.38 $11.40 $11.37 FTN.PR.A Financial 15 Splt Pr 400 $4,200 1 $10.50 $10.50 $10.50 $10.50 FTRP Field Trip Health J 2,400 $16,342 4 $6.76 $6.76 $6.88 $6.76 FTRP.WT Field Trip Hlth J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 FTS Fortis Inc. 78,529 $4,539,983 437 $57.78 $57.78 $58.02 $57.42 FTS.PR.F Fortis Inc. 1st Pr F 0 $0 0 $0.00 $25.31 $0.00 $0.00 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 100 $2,547 1 $25.47 $25.47 $25.47 $25.47 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. 35,610 $1,219,325 208 $34.15 $34.15 $34.45 $34.09 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 8,246 $9,181 10 $1.11 $1.11 $1.12 $1.10 FVI Fortuna Silver Mines 143,092 $778,176 188 $5.49 $5.49 $5.54 $5.35 FVL Freegold Ventures J 20,000 $11,540 13 $0.57 $0.57 $0.60 $0.57 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 1,300 $25,323 3 $19.51 $19.51 $19.51 $19.46 G Augusta Gold Corp. J 0 $0 0 $0.00 $1.75 $0.00 $0.00 GATO Gatos Silver, Inc. J 14,700 $246,427 28 $17.45 $17.45 $17.65 $16.16 GAU Galiano Gold Inc. J 100 $116 1 $1.16 $1.16 $1.16 $1.16 GBAL iShrESG Bal ETF Port 0 $0 0 $0.00 $44.78 $0.00 $0.00 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 4,300 $190,239 20 $44.28 $44.28 $44.29 $44.20 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 24,305 $113,487 66 $4.65 $4.65 $4.76 $4.65 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 100 $2,025 1 $20.25 $20.25 $20.25 $20.25 GDG.UN Glbl Div Growers Un 0 $0 0 $0.00 $13.59 $0.00 $0.00 GDI GDI Integrated SV J 1,812 $103,478 10 $57.20 $57.20 $57.61 $55.52 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 3,100 $37,710 10 $12.18 $12.18 $12.18 $12.14 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 28,712 $655,031 132 $22.85 $22.85 $23.06 $22.44 GENM Generation Mining J 18,000 $16,020 5 $0.88 $0.88 $0.90 $0.88 GEO Geodrill Limited Ord 0 $0 0 $0.00 $2.45 $0.00 $0.00 GEQT iShr ESG Eqty Portfl 400 $19,708 1 $49.27 $49.27 $49.27 $49.27 GFL GFL Environment SV 17,284 $759,656 88 $44.01 $44.01 $44.34 $43.61 GGA Goldgroup Mining J 24,000 $1,220 3 $0.06 $0.06 $0.06 $0.05 GGAC GuardianFndmtlEqUnhg 0 $0 0 $0.00 $20.45 $0.00 $0.00 GGD GoGold Resources J 95,100 $276,880 239 $2.94 $2.94 $2.95 $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 73,212 $8,177,275 499 $111.53 $111.53 $112.71 $111.04 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 62,696 $2,958,443 407 $47.51 $47.51 $47.54 $46.83 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 23,300 $61,492 26 $2.60 $2.60 $2.71 $2.59 GLXY Galaxy Digital J Ord 125,817 $3,205,367 376 $24.88 $24.88 $26.27 $24.17 GMX Globex Mining Ent J 0 $0 0 $0.00 $1.18 $0.00 $0.00 GOLD GoldMining Inc. J 59,127 $91,091 24 $1.51 $1.51 $1.58 $1.50 GOOS Cda Goose Hldgs SV 320,223 $15,457,897 1,371 $48.41 $48.41 $50.69 $47.30 GPR Gt Panther Mining J 35,400 $21,424 19 $0.62 $0.62 $0.62 $0.60 GRA NanoXplore Inc. J 5,000 $23,997 12 $4.69 $4.69 $4.89 $4.66 GRC Gold Springs Res J 0 $0 0 $0.00 $0.18 $0.00 $0.00 GRID Tantalus Sys Hldg J 0 $0 0 $0.00 $2.53 $0.00 $0.00 GRN Greenlane Renew J 246,830 $455,629 148 $1.84 $1.84 $1.89 $1.77 GRT.UN Granite Rl Est Tr Un 29,770 $2,627,489 234 $88.48 $88.48 $88.66 $86.81 GSC Golden Star Resource 0 $0 0 $0.00 $2.73 $0.00 $0.00 GSV Gold Stand Venture J 37 $24 1 $0.00 $0.69 $0.00 $0.00 GSY goeasy Ltd. 2,914 $528,842 32 $181.49 $181.49 $181.88 $181.16 GTE Gran Tierra Energy J 153,500 $105,225 38 $0.68 $0.68 $0.70 $0.67 GTMS Greenbrook TMS Inc J 0 $0 0 $0.00 $15.20 $0.00 $0.00 GUD Knight Therapeutics 19,300 $100,804 93 $5.20 $5.20 $5.26 $5.18 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 77,813 $3,037,603 399 $39.04 $39.04 $39.18 $38.81 GWO.PR.F Gt-West Lifeco Pr F 0 $0 0 $0.00 $26.50 $0.00 $0.00 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 700 $17,570 2 $25.10 $25.10 $25.10 $25.10 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 600 $15,456 1 $25.76 $25.76 $25.76 $25.76 GWO.PR.Q Gt-West Lifeco Pr Q 0 $0 0 $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. 224,439 $153,548 70 $0.70 $0.70 $0.70 $0.67 H Hydro One Limited 70,318 $2,203,351 335 $31.28 $31.28 $31.51 $30.91 HAB Horizon CorpBnd E Un 6,300 $70,303 8 $11.16 $11.16 $11.17 $11.14 HAC Horizon Seasonl E Un 2,800 $69,946 7 $24.98 $24.98 $25.03 $24.97 HAD Horizon ActvCdnBndUn 200 $2,072 1 $10.36 $10.36 $10.36 $10.36 HAF Horizon ActiveGlbl E 0 $0 0 $0.00 $7.79 $0.00 $0.00 HAI Haivision Systems 110 $972 2 $0.00 $8.90 $0.00 $0.00 HAL Horizons Cdn Div E 100 $1,909 1 $19.09 $19.09 $19.09 $19.09 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 $2,713 1 $27.13 $27.13 $27.13 $27.13 HBA Hamilton AusBk=Wgt E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HBAL Horizons Bal TRI A 2,000 $28,408 5 $14.20 $14.20 $14.22 $14.20 HBB Horizon Cdn SlctUniv 8,000 $403,425 22 $50.47 $50.47 $50.47 $50.40 HBD BetaPro GldBul-2x Br 200 $2,741 2 $13.62 $13.62 $13.79 $13.62 HBF HarvestBrndLdr+ A Un 5,200 $59,932 9 $11.53 $11.53 $11.53 $11.50 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 0 $0 0 $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 $29,600 1 $7.40 $7.40 $7.40 $7.40 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 110 $2,911 2 $0.00 $23.88 $0.00 $0.00 HBM Hudbay Minerals Inc. 158,170 $1,320,002 465 $8.43 $8.43 $8.46 $8.18 Symbol Stock Name Volume Value Trades Close Last Sale High Low HBP Helix BioPharma 7,000 $6,300 1 $0.90 $0.90 $0.90 $0.90 HBU BetaPro GldBul 2x Bl 2,740 $29,434 6 $10.80 $10.80 $10.80 $10.70 HCA Hamilton CadBkRev Un 0 $0 0 $0.00 $21.70 $0.00 $0.00 HCAL Hamilton EnhanCA Bk 2,900 $69,407 9 $23.97 $23.97 $23.98 $23.80 HCG Home Capital Group 33,955 $1,337,352 152 $39.65 $39.65 $39.75 $38.86 HCLN Harvest CleanEngy Un 0 $0 0 $0.00 $16.25 $0.00 $0.00 HCON Horizons ConservTRI 8,000 $107,200 5 $13.40 $13.40 $13.40 $13.40 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. 13,340 $521,772 67 $38.92 $38.92 $40.11 $38.64 HDIV HamiltonEnhnMltSecCl 102 $1,717 2 $16.83 $16.83 $16.83 $16.83 HE Hanwei Energy Serv 25,000 $500 1 $0.02 $0.02 $0.02 $0.02 HEA Horizon IncmEq CAD E 900 $17,558 2 $19.54 $19.54 $19.54 $19.50 HEA.U Horizon IncmEq USD E 0 $0 0 $0.00 $15.30 $0.00 $0.00 HED BetaProS&PTSXEngy-2x 4,400 $53,565 3 $12.16 $12.16 $12.22 $12.16 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 227 $1,297 13 $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 8,950 $257,640 27 $28.70 $28.70 $28.96 $28.54 HERO Evolve E-Gaming HgUn 0 $0 0 $0.00 $37.86 $0.00 $0.00 HEU BetaProS&PTSX Engy2x 56,400 $794,887 41 $14.43 $14.43 $14.43 $13.92 HEWB Horizons EqlCdaBanks 100 $2,949 1 $29.49 $29.49 $29.49 $29.49 HEX Horizon Incm Eq E Un 400 $2,724 1 $6.81 $6.81 $6.81 $6.81 HEXO HEXO Corp. 248,955 $1,185,316 289 $4.73 $4.73 $4.95 $4.68 HEXO.WT HEXO Corp. Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HFD BetaProSPTSX Fin -2x 3,400 $19,794 3 $5.82 $5.82 $5.84 $5.82 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 200 $2,022 1 $10.11 $10.11 $10.11 $10.11 HFT Hamilton Fin Innov 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFU BetaProSPTSXFin 2xBl 2,710 $54,750 10 $20.22 $20.22 $20.24 $20.14 HGD BetaProCdnGldMn-2xBr 26,210 $241,027 31 $9.24 $9.24 $9.29 $9.14 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 9,900 $142,248 9 $14.38 $14.38 $14.39 $14.35 HGU BetaProCdnGldMnr2xBl 50,386 $859,361 114 $16.99 $16.99 $17.22 $16.77 HGY Horizons GldYld E Un 8,600 $43,395 9 $5.06 $5.06 $5.06 $5.04 HHF Horizon Mornstar Heg 400 $7,136 1 $17.84 $17.84 $17.84 $17.84 HHL Harvest HlthcrLdr Un 56,135 $478,704 69 $8.51 $8.51 $8.57 $8.50 HHL.B HarvestHealthcrB U-H 0 $0 0 $0.00 $8.46 $0.00 $0.00 HHL.U HarvestHealthcare US 300 $2,640 1 $8.80 $8.80 $8.80 $8.80 HIG Brompton GlbHlthcrCA 2,900 $31,027 5 $10.70 $10.70 $10.71 $10.67 HIG.U Brompton GlbHlthcrUS 0 $0 0 $0.00 $11.29 $0.00 $0.00 HIU BetaProSP500DlyInvrs 0 $0 0 $0.00 $14.05 $0.00 $0.00 HIX BetaPro60 DailyInvrs 0 $0 0 $0.00 $7.61 $0.00 $0.00 HLF High Liner Foods Inc 50 $669 1 $0.00 $13.39 $0.00 $0.00 HLIT HoriznGlbLithiumProd 191 $6,497 3 $0.00 $25.00 $0.00 $0.00 HLPR Horizn LadrdCA PrShr 2,200 $56,083 4 $25.50 $25.50 $25.50 $25.49 HLS HLS Therapeutics J 1,700 $28,050 8 $16.50 $16.50 $16.50 $16.50 HMJI BetaPro MarijCoInvrA 0 $0 0 $0.00 $10.53 $0.00 $0.00 HMJU BetaPro MarijCo2xBul 398 $6,445 8 $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 78,884 $727,966 366 $9.22 $9.22 $9.34 $9.20 HMMJ.U Horizons Marij US 0 $0 0 $0.00 $7.40 $0.00 $0.00 HMP Horizn ActCdnMunBd E 2,100 $21,102 4 $10.05 $10.05 $10.05 $10.02 HND BetaProNatGas Lev Br 531,560 $2,163,261 261 $4.01 $4.01 $4.15 $3.98 HNU BetaPro NatGasLevBul 70,150 $925,363 88 $13.39 $13.39 $13.49 $12.92 HOD BetaPro CrdOilInvrBr 54,370 $656,225 48 $11.78 $11.78 $12.46 $11.78 HOG Horizn PplnEngyServA 0 $0 0 $0.00 $8.96 $0.00 $0.00 HOM.U BSR REIT Invest USF 11,900 $177,945 35 $15.31 $15.31 $15.31 $14.76 HOM.UN BSR REIT Invest Un 5,800 $110,221 10 $19.06 $19.06 $19.07 $18.94 HOT.U American Hotl Un USF 0 $0 0 $0.00 $3.25 $0.00 $0.00 HOT.UN American Hotl LP Un 38,700 $164,308 51 $4.29 $4.29 $4.36 $4.19 HOU BetaPro CrdOilLevBul 125,891 $1,349,021 60 $10.99 $10.99 $11.00 $10.36 Symbol Stock Name Volume Value Trades Close Last Sale High Low HPF HarvestEnergyLdr+ Un 5,034 $13,234 11 $2.64 $2.64 $2.64 $2.61 HPF.U HarvestEnergyLdr+ US 0 $0 0 $0.00 $2.31 $0.00 $0.00 HPR Horizon Pref Cl E Un 57,350 $544,679 51 $9.51 $9.51 $9.51 $9.49 HPS.A Hammond Power A SV 0 $0 0 $0.00 $11.20 $0.00 $0.00 HQD BetaProNSDQ100 -2xBr 25,550 $172,079 20 $6.74 $6.74 $6.79 $6.67 HQD.U BtaProNSDQ100-2xBrUS 0 $0 0 $0.00 $4.03 $0.00 $0.00 HQU BetaProNASDQ100 2xBl 22,600 $404,169 55 $17.88 $17.88 $18.06 $17.76 HR.UN H&R Real Estate Un 61,825 $1,038,392 259 $16.81 $16.81 $16.83 $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 50,000 $3,550 3 $0.07 $0.07 $0.08 $0.07 HRX Heroux-Devtek Inc. 4,675 $88,689 25 $19.18 $19.18 $19.18 $18.62 HSAV Horizons CshMaxShare 7,140 $722,337 21 $101.16 $101.16 $101.17 $101.16 HSD BetaPro S&P500 -2xBr 114,200 $850,550 58 $7.44 $7.44 $7.47 $7.43 HSH Horizn S&P500CA Hegd 3,400 $183,884 4 $54.03 $54.03 $54.10 $54.03 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 75,600 $1,417,039 100 $18.78 $18.78 $18.79 $18.70 HSUV.U HorizonsUSD CshMaxUS 300 $30,088 2 $100.30 $100.30 $100.30 $100.29 HTA HarvestTechAchvGrw A 4,900 $83,036 10 $16.96 $16.96 $16.98 $16.91 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 0 $0 0 $0.00 $17.02 $0.00 $0.00 HUBL.U Harvest USBkLeadr US 0 $0 0 $0.00 $16.94 $0.00 $0.00 HUC Horizons CrudOil ETF 3,411 $50,105 11 $14.93 $14.93 $14.93 $14.66 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 0 $0 0 $0.00 $14.30 $0.00 $0.00 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 333,556 $2,867,660 551 $8.79 $8.79 $8.97 $7.93 HUT.WT Hut 8 Mining J Wt 0 $0 0 $0.00 $6.45 $0.00 $0.00 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 0 $0 0 $0.00 $19.41 $0.00 $0.00 HUV BetaProSP500ST Futre 71,302 $884,688 148 $12.26 $12.26 $12.62 $12.26 HUZ Horizons Silver ETF 5,518 $62,654 10 $11.44 $11.44 $11.44 $11.30 HWF Middlefield HealthUn 0 $0 0 $0.00 $13.28 $0.00 $0.00 HWO High Arctic Engy Inc 44 $58 1 $0.00 $1.47 $0.00 $0.00 HWX Headwater Expl Inc. 291,695 $1,150,670 393 $4.06 $4.06 $4.07 $3.86 HXCN HorizonsS&PTSXCapIdx 2,500 $76,060 5 $30.48 $30.48 $30.48 $30.41 HXD BetaProS&PTSX60-2xBr 7,800 $59,332 8 $7.61 $7.61 $7.61 $7.60 HXDM Horizons IntlMkts Eq 5,100 $205,909 8 $40.45 $40.45 $40.45 $40.34 HXDM.U Horizons IntlMktEqUS 0 $0 0 $0.00 $32.22 $0.00 $0.00 HXE Horizn S&PCapEngyIdx 800 $11,617 3 $14.53 $14.53 $14.54 $14.45 HXEM Horizons EmergMkt Eq 100 $3,761 1 $37.61 $37.61 $37.61 $37.61 HXF Horizn S&PCapFin Idx 600 $35,865 3 $59.92 $59.92 $59.92 $59.61 HXH Horizons CdnHiDivShr 1,000 $38,160 2 $38.16 $38.16 $38.16 $38.16 HXQ Horizon NASDAQ100SHR 2,910 $154,392 11 $53.04 $53.04 $53.25 $52.90 HXQ.U Horizon NASDAQ100 US 0 $0 0 $0.00 $42.04 $0.00 $0.00 HXS Horizons S&P500 Shr 5,988 $328,318 48 $54.87 $54.87 $54.92 $54.79 HXS.U Horizon S&P500 US Sh 400 $17,553 2 $43.89 $43.89 $43.89 $43.86 HXT Horizon S&P/TSX60 35,642 $1,720,356 134 $48.26 $48.26 $48.32 $48.19 HXT.U Horizon S&P/TSX60 US 0 $0 0 $0.00 $38.20 $0.00 $0.00 HXU BetaProS&PTSX60 2xBl 4,500 $87,592 13 $19.47 $19.47 $19.48 $19.44 HXX HoriznEURO 50IndxShr 100 $4,000 1 $40.00 $40.00 $40.00 $40.00 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 1,000 $9,170 1 $9.17 $9.17 $9.17 $9.17 Symbol Stock Name Volume Value Trades Close Last Sale High Low HZD BetaPro Slvr -2DlyBr 0 $0 0 $0.00 $21.69 $0.00 $0.00 HZM Horizonte Min Ord J 0 $0 0 $0.00 $0.11 $0.00 $0.00 HZU BetaPro Slvr 2xDlyBl 45,756 $645,457 34 $14.18 $14.18 $14.20 $14.02 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 700 $17,682 2 $25.26 $25.26 $25.26 $25.26 IAG iA Financial Corp. 13,359 $983,076 97 $73.82 $73.82 $73.96 $72.39 IAU i-80 Gold Corp. J 9,450 $23,605 16 $2.49 $2.49 $2.52 $2.48 IBG IBI Group Inc. 500 $5,500 5 $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+ 1,100 $17,164 3 $15.63 $15.63 $15.66 $15.55 IFA iFabric Corp. J 0 $0 0 $0.00 $3.70 $0.00 $0.00 IFC Intact Fin Corp. 42,740 $7,273,373 330 $169.91 $169.91 $170.59 $169.35 IFC.PR.A Intact Fin A Ser 1 0 $0 0 $0.00 $20.58 $0.00 $0.00 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 0 $0 0 $0.00 $26.21 $0.00 $0.00 IFC.PR.G Intact Fin A Sr 7 Pr 700 $17,864 2 $25.52 $25.52 $25.52 $25.52 IFC.PR.I Intact Fin A Ser 9 0 $0 0 $0.00 $26.82 $0.00 $0.00 IFP Interfor Corporation 46,747 $1,192,669 202 $25.64 $25.64 $25.74 $25.31 IFRF IA ClaringtonFltg Un 2,300 $22,172 1 $9.64 $9.64 $9.64 $9.64 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 0 $0 0 $0.00 $20.70 $0.00 $0.00 IGLB IA Clarington GlbBnd 0 $0 0 $0.00 $10.49 $0.00 $0.00 IGM IGM Financial Inc. 30,660 $1,412,674 185 $46.10 $46.10 $46.17 $45.90 III Imperial Metals Corp 0 $0 0 $0.00 $4.24 $0.00 $0.00 IIP.UN InterRent REIT Un J 49,796 $874,321 301 $17.59 $17.59 $17.63 $17.45 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 171,660 $526,615 164 $3.04 $3.04 $3.11 $3.02 IMO Imperial Oil Ltd. 70,050 $2,409,391 387 $34.62 $34.62 $34.64 $34.10 IMP Intermap Technology 0 $0 0 $0.00 $0.93 $0.00 $0.00 IMV IMV Inc. J 145,184 $301,725 205 $2.03 $2.03 $2.26 $2.00 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 51,537 $1,028,067 248 $19.93 $19.93 $20.10 $19.80 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 14,150 $137,335 51 $9.70 $9.70 $9.73 $9.69 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 12,000 $2,580 1 $0.22 $0.22 $0.22 $0.22 IPCO Int'l Pete Corp. 115 $636 2 $5.52 $5.52 $5.52 $5.52 IPL Inter Pipeline Ltd. 113,262 $2,258,247 416 $19.93 $19.93 $19.97 $19.92 IPO InPlay Oil Corp. J 46,200 $51,069 16 $1.12 $1.12 $1.13 $1.08 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 1,100 $33,600 3 $30.55 $30.55 $30.55 $30.54 ITE i3 Energy plc J Ord 14,500 $2,598 5 $0.18 $0.18 $0.19 $0.18 ITH Int'l Tower Hill J 0 $0 0 $0.00 $1.06 $0.00 $0.00 ITP Intertape Polymer 103,510 $3,235,884 536 $31.76 $31.76 $32.14 $29.56 IVN Ivanhoe Mines Cl A J 272,341 $2,670,820 578 $9.91 $9.91 $9.93 $9.69 IVQ Invesque Inc. 4,900 $16,023 3 $3.27 $3.27 $3.27 $3.27 IVQ.U Invesque Inc. USF 0 $0 0 $0.00 $2.50 $0.00 $0.00 JAG Jaguar Mining Inc. J 80,200 $378,673 164 $4.89 $4.89 $4.95 $4.54 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 9,000 $7,060 2 $0.78 $0.78 $0.79 $0.78 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 23,500 $822,269 95 $35.13 $35.13 $35.19 $34.75 K Kinross Gold Corp. 286,844 $2,162,525 686 $7.52 $7.52 $7.59 $7.47 KBL K-Bro Linen Inc. 200 $8,479 2 $42.18 $42.18 $42.61 $42.18 KEG.UN Keg Royalties Fnd Un 150 $2,119 2 $14.10 $14.10 $14.10 $14.10 KEI Kolibri Glb Energy J 2,000 $170 1 $0.09 $0.09 $0.09 $0.09 KEL Kelt Expl Ltd. J 61,800 $210,272 158 $3.45 $3.45 $3.49 $3.32 KEY Keyera Corp. 138,454 $4,333,518 898 $31.60 $31.60 $31.70 $30.92 KILO Purpose Gold Bul Un 700 $18,574 2 $26.57 $26.57 $26.57 $26.52 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 100,314 $4,990,916 528 $49.46 $49.46 $50.21 $49.19 KLS Kelso Technologies 0 $0 0 $0.00 $0.82 $0.00 $0.00 KMP.UN Killam Apt REIT Un J 13,819 $292,100 70 $21.21 $21.21 $21.21 $20.81 KNT K92 Mining Inc. J 60,560 $477,680 188 $7.83 $7.83 $8.09 $7.82 KOR Corvus Gold Inc. J 10,725 $42,917 10 $4.02 $4.02 $4.02 $3.98 KPT KP Tissue Inc. 80 $823 1 $0.00 $10.33 $0.00 $0.00 KRN Karnalyte Res J 100 $20 1 $0.00 $0.17 $0.00 $0.00 KRR Karora Res Inc. J 136,418 $470,218 189 $3.45 $3.45 $3.51 $3.31 KRR.WT Karora Res Inc J Wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 KXS Kinaxis Inc. J 15,339 $2,739,491 119 $179.57 $179.57 $179.99 $175.44 L Loblaw Companies Ltd 30,556 $2,620,493 193 $86.01 $86.01 $86.21 $85.23 L.PR.B Loblaw Co. Ser B Pr 500 $12,855 1 $25.71 $25.71 $25.71 $25.71 LABS MediPharm LabsCorp J 258,755 $106,804 63 $0.41 $0.41 $0.43 $0.41 LABS.WT MediPharm Labs J Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LAC Lithium Americas J 423,983 $9,469,101 1,180 $22.13 $22.13 $23.28 $21.29 LAM Laramide Resources J 13,500 $6,580 2 $0.49 $0.49 $0.49 $0.49 LAS.A Lassonde Ind Cl A SV 1,190 $204,059 9 $170.31 $170.31 $172.90 $170.31 LB Laurentian Bk of Can 19,502 $837,258 82 $43.11 $43.11 $43.19 $42.41 LB.PR.H Laurentian Bk Pr 13 0 $0 0 $0.00 $22.61 $0.00 $0.00 LBS Life & Banc Split A 6,400 $61,921 10 $9.68 $9.68 $9.70 $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 625 $215 3 $0.00 $0.33 $0.00 $0.00 LEV Lion Electric Co J 141,811 $2,730,524 360 $19.18 $19.18 $19.90 $18.59 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 100 $1,040 1 $10.40 $10.40 $10.40 $10.40 LGD Liberty Gold Corp. J 84,200 $95,543 96 $1.13 $1.13 $1.16 $1.11 LGO Largo Resources J 43,915 $817,867 178 $18.15 $18.15 $20.08 $17.88 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 23,041 $1,130,658 127 $48.96 $48.96 $49.35 $48.81 LIFE Evolve GlbHlthYldHeg 4,400 $103,611 9 $23.53 $23.53 $23.64 $23.52 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 375 $8,869 5 $23.31 $23.31 $23.40 $23.31 LNR Linamar Corporation 27,365 $2,005,717 163 $73.85 $73.85 $74.19 $72.67 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 $1,159 1 $11.59 $11.59 $11.59 $11.59 LSPD Lightspeed Commrc SV 80,708 $9,619,697 533 $119.50 $119.50 $121.13 $116.48 LSPK LifeSpeak Inc. J 0 $0 0 $0.00 $8.24 $0.00 $0.00 LUC Lucara Diamond J 2,500 $1,825 2 $0.73 $0.73 $0.73 $0.73 LUG Lundin Gold Inc. J 33,800 $374,575 114 $11.18 $11.18 $11.25 $10.81 LUN Lundin Mining Corp 349,659 $3,945,290 1,139 $11.32 $11.32 $11.42 $11.11 LWRK LifeWorks Inc. 57,351 $2,021,940 268 $35.13 $35.13 $36.35 $34.73 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 24,600 $584,207 84 $23.83 $23.83 $23.96 $23.41 Symbol Stock Name Volume Value Trades Close Last Sale High Low MAGT Magnet Forensics SV 13,567 $586,484 59 $45.54 $45.54 $45.54 $40.67 MAL Magellan Aerospace 0 $0 0 $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 0 $0 0 $0.00 $3.50 $0.00 $0.00 MAW Mawson Gold Ltd. J 14,000 $3,318 5 $0.24 $0.24 $0.25 $0.24 MAXR Maxar Technologies 31,955 $1,276,245 118 $40.23 $40.23 $40.33 $39.37 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 1,800 $41,166 1 $22.87 $22.87 $22.87 $22.87 MBCN MindBeacon Hldgs J 96,400 $374,530 88 $4.40 $4.40 $4.58 $3.07 MBN MBN Corporation Eqty 0 $0 0 $0.00 $7.40 $0.00 $0.00 MBX Microbix Biosystms J 27,000 $17,230 9 $0.63 $0.63 $0.64 $0.63 MCB McCoy Global Inc. 500 $405 1 $0.81 $0.81 $0.81 $0.81 MCLC Manulfe MltCdnLrgUnh 400 $12,696 1 $31.74 $31.74 $31.74 $31.74 MCON Mackenzie ConsrvAllo 0 $0 0 $0.00 $21.46 $0.00 $0.00 MCSB MackenzieCA FixdIncm 100 $2,027 1 $20.27 $20.27 $20.27 $20.27 MCSM ManulfMultfCdSMID Un 0 $0 0 $0.00 $34.77 $0.00 $0.00 MDA MDA Ltd. J 10 $151 1 $0.00 $16.02 $0.00 $0.00 MDC.UN Digital ConsmrDiv Un 40 $520 1 $0.00 $12.95 $0.00 $0.00 MDF mdf commerce inc. 13,800 $118,782 17 $8.59 $8.59 $8.67 $8.56 MDI Major Drilling Group 41,100 $332,675 181 $8.11 $8.11 $8.19 $7.98 MDNA Medicenna Therapeu J 800 $2,154 2 $2.71 $2.71 $2.71 $2.64 MDP Medexus Pharma J 0 $0 0 $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 93,000 $33,430 16 $0.37 $0.37 $0.37 $0.35 MEE Mackenzie EmrgMkts E 1,500 $41,299 5 $27.58 $27.58 $27.65 $27.49 MEG MEG Energy Corp. 167,113 $1,285,522 386 $7.76 $7.76 $7.77 $7.56 MEME.B Manulife Emrg MktsUn 11 $334 1 $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 394,760 $10,010,016 1,280 $25.50 $25.50 $25.53 $25.04 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 3 100 $2,530 1 $25.30 $25.30 $25.30 $25.30 MFC.PR.F Manulife Fin Sr 3 Pr 400 $7,008 1 $17.52 $17.52 $17.52 $17.52 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 0 $0 0 $0.00 $25.15 $0.00 $0.00 MFC.PR.J Manulife Fin Sr11 Pr 100 $2,515 1 $25.15 $25.15 $25.15 $25.15 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 0 $0 0 $0.00 $23.65 $0.00 $0.00 MFC.PR.N Manulife Fin Sr19 Pr 100 $2,355 1 $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 75 $1,873 1 $0.00 $24.99 $0.00 $0.00 MFC.PR.R Manulife Fin Sr23 Pr 200 $5,116 2 $25.58 $25.58 $25.58 $25.58 MFI Maple Leaf Foods Inc 75,900 $1,966,944 236 $26.23 $26.23 $26.23 $25.58 MFT Mackenzie FltgRate E 43,900 $844,778 49 $19.25 $19.25 $19.25 $19.23 MG Magna Int'l Inc. 92,689 $9,973,109 696 $108.43 $108.43 $108.43 $106.39 MGA Mega Uranium Ltd. J 148,000 $29,825 17 $0.21 $0.21 $0.21 $0.20 MGAB Mackenzie GlbFixIncm 2,500 $49,075 2 $19.63 $19.63 $19.63 $19.63 MGB Mackenzie GlbFxIncmE 2,700 $53,201 7 $19.72 $19.72 $19.72 $19.70 MGRW Mackenzie GrwthAlloc 500 $12,060 1 $24.12 $24.12 $24.12 $24.12 MHC.U FlagshpCommunREIT US 0 $0 0 $0.00 $17.66 $0.00 $0.00 MI.UN Minto Apart REIT Un 5,020 $120,724 28 $24.15 $24.15 $24.16 $23.92 MIC.PR.A Sagen MI Cda A Pr 1 60 $1,662 1 $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 27,800 $16,071 6 $0.58 $0.58 $0.58 $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 3,930 $84,512 13 $21.51 $21.51 $21.52 $21.47 Symbol Stock Name Volume Value Trades Close Last Sale High Low MKC Mackenzie MaxDvrCA E 300 $8,947 2 $29.81 $29.81 $29.83 $29.81 MKP MCAN Mortgage Corp. 0 $0 0 $0.00 $17.21 $0.00 $0.00 MKZ.UN MacKenzie Master Un 500 $405 1 $0.81 $0.81 $0.81 $0.81 MMP.UN Precious Mtl&Mine Un 0 $0 0 $0.00 $2.35 $0.00 $0.00 MMX Maverix Metals Inc. 8,100 $47,111 23 $5.75 $5.75 $5.91 $5.75 MND Mandalay Res Corp J 0 $0 0 $0.00 $2.53 $0.00 $0.00 MNS Ry Cdn Mint-Sil ETR 0 $0 0 $0.00 $17.80 $0.00 $0.00 MNS.U Ry Cdn Mint-Sil USF 0 $0 0 $0.00 $17.04 $0.00 $0.00 MNT Ry Cdn Mint-Gold ETR 7,650 $174,220 19 $22.65 $22.65 $22.86 $22.65 MNT.U Ry Cdn Mint-Gold USF 0 $0 0 $0.00 $18.04 $0.00 $0.00 MOGO Mogo Inc. J 103,959 $910,785 202 $8.68 $8.68 $9.29 $8.26 MOGO.WT Mogo Inc. J Wt 0 $0 0 $0.00 $4.87 $0.00 $0.00 MOZ Marathon Gold Corp J 13,300 $42,799 20 $3.20 $3.20 $3.23 $3.20 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 21,800 $147,267 45 $6.69 $6.69 $6.80 $6.69 MPVD Mountain Province J 0 $0 0 $0.00 $0.46 $0.00 $0.00 MR.UN Melcor REIT Un 50 $350 1 $0.00 $7.02 $0.00 $0.00 MRC Morguard Corporation 0 $0 0 $0.00 $137.90 $0.00 $0.00 MRD Melcor Developments 200 $2,528 1 $12.64 $12.64 $12.64 $12.64 MRE Martinrea Int'l Inc. 209,125 $2,472,136 606 $12.13 $12.13 $12.15 $11.44 MRG.UN Morguard NA REIT UN 1,700 $29,904 14 $17.76 $17.76 $17.76 $17.39 MRT.UN Morguard Real Est Un 0 $0 0 $0.00 $6.18 $0.00 $0.00 MRU Metro Inc. 88,924 $5,531,346 451 $62.90 $62.90 $63.25 $60.78 MRV Nuvo Pharmaceuticals 0 $0 0 $0.00 $1.28 $0.00 $0.00 MSV Minco Silver Corp J 5,000 $2,050 1 $0.41 $0.41 $0.41 $0.41 MTL Mullen Group Ltd. 22,800 $310,748 117 $13.69 $13.69 $13.70 $13.51 MTY MTY Food Group Inc. 14,706 $1,015,277 105 $68.42 $68.42 $71.29 $68.36 MUB Mackenzie Uncnstrn E 18,900 $388,853 36 $20.64 $20.64 $20.64 $20.56 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 5 $204 2 $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 100 $3,671 1 $36.71 $36.71 $36.71 $36.71 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 32,900 $45,432 19 $1.39 $1.39 $1.39 $1.35 MVP MediaValet Inc. J 33 $72 1 $0.00 $2.45 $0.00 $0.00 MWD MackenzieMaxDvr AW E 2,000 $61,115 4 $30.43 $30.43 $30.71 $30.43 MX Methanex Corporation 24,753 $1,061,749 144 $43.51 $43.51 $43.55 $42.01 MXG Maxim Power Corp. 0 $0 0 $0.00 $2.86 $0.00 $0.00 MXU Mackenzie AlWrl NA E 0 $0 0 $0.00 $24.34 $0.00 $0.00 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 67,270 $6,575,091 404 $97.84 $97.84 $97.92 $97.14 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 800 $20,400 2 $25.50 $25.50 $25.50 $25.50 NA.PR.E Nat'l Bank Ser 40 Pr 300 $7,425 1 $24.75 $24.75 $24.75 $24.75 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 $14,574 1 $24.29 $24.29 $24.29 $24.29 NA.PR.W Nat'l Bank Ser 32 Pr 600 $14,370 1 $23.95 $23.95 $23.95 $23.95 NALT NBI Liquid Alternatv 0 $0 0 $0.00 $21.78 $0.00 $0.00 NANO Nano One Materials J 31,200 $118,779 34 $3.77 $3.77 $3.93 $3.68 NB NioCorp Dev Ltd. J 6,100 $7,615 4 $1.25 $1.25 $1.25 $1.24 NBLY Neighbourly Pharm J 500 $14,965 3 $29.96 $29.96 $29.96 $29.91 NCF Northcliff Res Ltd J 0 $0 0 $0.00 $0.05 $0.00 $0.00 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 58,000 $5,000 5 $0.09 $0.09 $0.09 $0.09 NCU Nevada Copper Corp J 279,500 $46,015 50 $0.17 $0.17 $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 102,500 $52,555 55 $0.51 $0.51 $0.52 $0.50 NEO Neo Perform Material 34,198 $647,609 154 $19.25 $19.25 $19.27 $18.69 NEPT Neptune WellSolutn J 24,200 $24,552 19 $1.01 $1.01 $1.03 $1.01 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. 144,727 $4,346,364 611 $30.23 $30.23 $30.60 $29.12 NG NovaGold Resources J 7,500 $69,833 39 $9.33 $9.33 $9.37 $9.23 NGD New Gold Inc. 443,629 $743,410 360 $1.64 $1.64 $1.83 $1.62 NGPE NBI GlblPrivateEq Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 NGT Newmont Corporation 22,546 $1,675,863 106 $74.01 $74.01 $74.84 $73.71 NHF.UN NorthviewCA HiYldFnd 0 $0 0 $0.00 $15.51 $0.00 $0.00 NHK Nighthawk Gold J 1,500 $1,350 2 $0.89 $0.89 $0.92 $0.89 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 9,900 $176,673 40 $17.77 $17.77 $18.06 $17.65 NOVB.F 1st TrCboeVesUS EqHg 0 $0 0 $0.00 $35.14 $0.00 $0.00 NOVC Nova Cannabis Inc J 7,003 $17,853 22 $2.55 $2.55 $2.60 $2.50 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. 74,923 $3,160,982 346 $42.08 $42.08 $42.39 $41.95 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 0 $0 0 $0.00 $25.34 $0.00 $0.00 NPK Verde Agritech Plc J 0 $0 0 $0.00 $1.00 $0.00 $0.00 NPRF NBI ActvCdnPrShr Un 1,200 $29,168 2 $24.32 $24.32 $24.32 $24.30 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 600 $14,772 1 $24.62 $24.62 $24.62 $24.62 NSCE NBI SustainCdnEq Un 0 $0 0 $0.00 $31.24 $0.00 $0.00 NSGE NBI SustainGlblEq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NSR Nomad Rylty Co J 0 $0 0 $0.00 $7.99 $0.00 $0.00 NSR.WT Nomad Rylty Co J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 NTR Nutrien Ltd. 108,691 $8,644,882 671 $79.54 $79.54 $80.20 $78.93 NUAG New Pacific Metals J 20,600 $93,304 15 $4.51 $4.51 $4.68 $4.47 NUBF NBI Unconstr FxdIncm 1,000 $26,128 2 $26.14 $26.14 $26.14 $26.08 NUSA NBI Active US Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NVA NuVista Energy Ltd. 174,777 $599,667 205 $3.55 $3.55 $3.56 $3.37 NVCN Neovasc Inc. J 0 $0 0 $0.00 $1.03 $0.00 $0.00 NVEI Nuvei Corp. J SV 48,886 $6,065,955 387 $125.07 $125.07 $126.24 $119.34 NVEI.U Nuvei Corp. J SV USF 10,510 $1,039,651 68 $100.04 $100.04 $100.81 $95.78 NVO Novo Resources J 36,000 $73,093 47 $2.04 $2.04 $2.07 $1.99 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 22,212 $794,081 110 $35.69 $35.69 $35.87 $35.56 NWH.UN NW Healthcare Un 92,368 $1,202,046 266 $13.05 $13.05 $13.06 $12.90 NXE NexGen Energy Ltd. J 76,480 $389,061 174 $5.11 $5.11 $5.18 $5.00 NXF CI EnergyGiantCov Un 7,500 $33,742 12 $4.51 $4.51 $4.53 $4.47 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 109 $1,306 4 $0.00 $11.66 $0.00 $0.00 NXTG First Tr Indxx NextG 0 $0 0 $0.00 $8.70 $0.00 $0.00 NZC NorZinc Ltd. J 0 $0 0 $0.00 $0.06 $0.00 $0.00 OBE Obsidian Energy Ltd 42,566 $154,157 43 $3.67 $3.67 $3.68 $3.54 OGC OceanaGold Corp. 65,900 $146,110 204 $2.22 $2.22 $2.24 $2.19 OGD Orbit Garant Drill 0 $0 0 $0.00 $1.11 $0.00 $0.00 OGI Organigram Hldgs J 168,300 $567,033 118 $3.36 $3.36 $3.42 $3.33 OLA Orla Mining Ltd. J 49,193 $228,377 220 $4.72 $4.72 $4.75 $4.32 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 3,800 $10,409 9 $2.74 $2.74 $2.75 $2.72 ONC.WT Oncolytic Biotech Wt 0 $0 0 $0.00 $0.18 $0.00 $0.00 ONEB CI One NA Core+Bond 800 $41,296 2 $51.62 $51.62 $51.62 $51.62 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 100 $3,353 1 $33.53 $33.53 $33.53 $33.53 ONEX Onex Corporation SV 17,525 $1,595,552 150 $91.00 $91.00 $91.45 $90.84 OPS Opsens Inc. J 0 $0 0 $0.00 $2.69 $0.00 $0.00 OPT Optiva Inc. J 200 $4,924 2 $24.58 $24.58 $24.66 $24.58 OR Osisko Gld Royalty 22,499 $345,875 171 $15.33 $15.33 $15.48 $15.25 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 369 $3,326 4 $8.99 $8.99 $9.08 $8.99 ORV Orvana Minerals J 0 $0 0 $0.00 $0.49 $0.00 $0.00 OSK Osisko Mining Inc. J 67,200 $197,619 305 $2.93 $2.93 $2.96 $2.92 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 45,574 $2,992,162 326 $65.74 $65.74 $65.99 $65.34 OVV Ovintiv Inc. 42,325 $1,326,288 163 $31.90 $31.90 $31.90 $30.90 PAAS Pan American Silver 105,544 $3,479,620 449 $33.15 $33.15 $33.67 $31.53 PAT Patriot One Tech J 24,500 $13,155 17 $0.53 $0.53 $0.54 $0.52 PAY Payfare Inc. J Cl A 2,922 $34,381 13 $11.42 $11.42 $11.99 $11.42 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 4,318 $560,297 39 $130.06 $130.06 $130.42 $129.19 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 5,356 $246,322 32 $46.77 $46.77 $46.77 $45.58 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 10,900 $444,783 37 $41.28 $41.28 $41.51 $39.89 PDC Invesco Cdn Div Un 8,330 $258,107 19 $31.02 $31.02 $31.03 $30.93 PDF Purpose Core Div Fnd 100 $3,124 1 $31.24 $31.24 $31.24 $31.24 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 4,000 $1,320 2 $0.33 $0.33 $0.33 $0.33 PET Pet Valu Hldgs J 650 $18,844 7 $29.10 $29.10 $29.10 $28.82 PEY Peyto Expl & Dev 67,700 $499,016 224 $7.48 $7.48 $7.50 $7.15 PFAE Picton MahoneyActive 15 $226 1 $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 100 $1,977 1 $19.77 $19.77 $19.77 $19.77 PFIA Picton MahoneyIncome 13,600 $144,049 24 $10.60 $10.60 $10.60 $10.58 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 2,000 $24,724 4 $12.43 $12.43 $12.43 $12.31 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 0 $0 0 $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 0 $0 0 $0.00 $3.80 $0.00 $0.00 PHYS Sprott PhyGold CA Un 13,938 $241,819 36 $17.36 $17.36 $17.36 $17.32 PHYS.U Sprott Phy Gld Un US 0 $0 0 $0.00 $13.77 $0.00 $0.00 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 800 $17,136 1 $21.42 $21.42 $21.42 $21.42 PIF Polaris Infras J 13,250 $235,233 64 $17.76 $17.76 $17.96 $17.59 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 0 $0 0 $0.00 $2.00 $0.00 $0.00 PKI Parkland Corp. 91,313 $3,513,068 391 $38.43 $38.43 $38.71 $38.31 PLC Park Lawn Corp. 29,219 $1,079,891 102 $36.90 $36.90 $37.37 $36.63 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 138 $627 2 $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 37,200 $747,579 59 $20.10 $20.10 $20.10 $20.08 PMIF.U PIMCO Mthly Incm US 1,100 $23,192 3 $21.07 $21.07 $21.10 $21.07 PMM Purpose Mult-StgyNeu 0 $0 0 $0.00 $20.66 $0.00 $0.00 PMN ProMIS Neurosci J 1,000 $225 1 $0.23 $0.23 $0.23 $0.23 PMNT PIMCO Glbl ShrtCda 300 $5,928 1 $19.76 $19.76 $19.76 $19.76 PMT Perpetual Energy Inc 10,000 $3,050 1 $0.31 $0.31 $0.31 $0.31 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 2,000 $800 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 42,832 $631,308 128 $14.59 $14.59 $14.93 $14.52 POW Power Corp of Cda SV 128,555 $5,392,624 593 $41.97 $41.97 $42.15 $41.67 POW.PR.A Power Corp 5.6% Pr A 15 $388 1 $0.00 $25.75 $0.00 $0.00 POW.PR.B Power Corp 5.35% Pr 500 $12,815 1 $25.63 $25.63 $25.63 $25.63 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 100 $2,564 1 $25.64 $25.64 $25.64 $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 122,571 $4,974,424 616 $40.59 $40.59 $40.75 $40.30 PPL.PF.A Pembina Pipe Pr 21 200 $5,082 1 $25.41 $25.41 $25.41 $25.41 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 1,900 $48,540 4 $25.50 $25.50 $25.60 $25.50 PPL.PR.A Pembina Pipe Sr 1 Pr 0 $0 0 $0.00 $20.76 $0.00 $0.00 PPL.PR.C Pembina Pipe Sr 3 Pr 0 $0 0 $0.00 $20.97 $0.00 $0.00 PPL.PR.E Pembina Pipe Sr 5 Pr 1,800 $41,256 3 $23.00 $23.00 $23.00 $22.85 PPL.PR.G Pembina Pipe Sr 7 Pr 200 $4,492 1 $22.46 $22.46 $22.46 $22.46 PPL.PR.I Pembina Pipe Sr 9 Pr 0 $0 0 $0.00 $25.35 $0.00 $0.00 PPL.PR.O Pembina Pipe Pr 15 200 $4,426 1 $22.13 $22.13 $22.13 $22.13 PPL.PR.Q Pembina Pipe Pr 17 0 $0 0 $0.00 $23.62 $0.00 $0.00 PPL.PR.S Pembina Pipe Pr 19 0 $0 0 $0.00 $25.57 $0.00 $0.00 PPR Prairie Provident J 38,990 $2,654 5 $0.07 $0.07 $0.07 $0.07 PPS Invesco Cdn Pr Un 1,900 $30,249 3 $15.91 $15.91 $15.95 $15.91 PPTA Perpetua Res Corp. J 15,900 $111,052 28 $7.02 $7.02 $7.12 $6.79 PR Lysander-SlatrPrActv 1,400 $14,126 2 $10.09 $10.09 $10.09 $10.09 PRA Purpose DiversRl Ast 200 $4,502 1 $22.51 $22.51 $22.51 $22.51 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. 12,000 $260,386 58 $21.73 $21.73 $21.84 $21.46 PRN Profound Medical 8,110 $153,443 35 $18.47 $18.47 $20.21 $18.47 PRP Purpose Conserv Incm 0 $0 0 $0.00 $19.90 $0.00 $0.00 PRQ Petrus Resources J 500 $340 1 $0.68 $0.68 $0.68 $0.68 PRU Perseus Mining Ord J 100 $134 1 $1.34 $1.34 $1.34 $1.34 PRV.UN PRO Real Est Tr Un 372 $2,606 3 $7.00 $7.00 $7.00 $7.00 PSA Purpose High IntSvgs 24,292 $1,215,056 27 $50.02 $50.02 $50.02 $50.01 PSB Invesco1-5CorpBnd Un 3,300 $60,283 7 $18.27 $18.27 $18.28 $18.26 PSD Pulse Seismic Inc. 57 $113 2 $0.00 $2.00 $0.00 $0.00 PSI Pason Systems Inc. 99,100 $873,749 221 $8.84 $8.84 $9.15 $8.44 PSK PrairieSky Royalty 38,124 $543,255 239 $14.33 $14.33 $14.44 $13.95 PSLV Sprott Phy Sil Cdn 7,533 $78,192 13 $10.43 $10.43 $10.43 $10.33 PSLV.U Sprott Phy Silver US 500 $4,170 1 $8.34 $8.34 $8.34 $8.34 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 1,000 $10,920 1 $10.92 $10.92 $10.92 $10.92 PTM Platinum Grp Metal J 8,000 $30,568 19 $3.83 $3.83 $3.84 $3.80 PTO.UN PIMCO Tact IncmOpp A 0 $0 0 $0.00 $10.40 $0.00 $0.00 PTS Points Int'l Ltd. J 800 $15,845 4 $19.60 $19.60 $20.00 $19.60 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 22,700 $247,408 159 $10.91 $10.91 $11.00 $10.80 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 10 100 $2,608 1 $26.08 $26.08 $26.08 $26.08 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 800 $11,584 1 $14.48 $14.48 $14.48 $14.48 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 100 $2,559 1 $25.59 $25.59 $25.59 $25.59 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 0 $0 0 $0.00 $25.70 $0.00 $0.00 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 1,400 $23,688 1 $16.92 $16.92 $16.92 $16.92 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 50 $495 1 $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 105,255 $2,013,146 360 $19.14 $19.14 $19.32 $18.88 PXU.F InvescoFTSE US CA-Hg 0 $0 0 $0.00 $38.54 $0.00 $0.00 PYF Purpose Prem Yld ETF 2,700 $47,379 3 $17.55 $17.55 $17.55 $17.54 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 28,725 $143,569 96 $5.08 $5.08 $5.08 $4.95 PZA Pizza Pizza Royalty 7 $78 2 $0.00 $11.03 $0.00 $0.00 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 200 $20,872 2 $104.36 $104.36 $104.36 $104.36 QBR.A Quebecor Inc Cl A MV 0 $0 0 $0.00 $33.33 $0.00 $0.00 QBR.B Quebecor Inc Cl B SV 74,570 $2,305,150 292 $30.88 $30.88 $31.02 $30.78 QBTC Bitcoin Fund A CAD 18,394 $1,112,946 88 $60.05 $60.05 $61.44 $59.01 QBTC.U Bitcoin Fund Cl A US 3,456 $165,556 24 $48.01 $48.01 $48.69 $47.32 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 300 $37,551 2 $125.17 $125.17 $125.17 $125.17 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 4,550 $243,985 19 $54.07 $54.07 $54.07 $52.32 QETH.UN The EtherFnd A C$ Un 20,536 $1,362,352 98 $67.30 $67.30 $67.30 $65.65 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 179 $22,169 18 $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 29,025 $2,361,581 206 $81.17 $81.17 $81.79 $80.54 QTRH Quarterhill Inc. 48,338 $107,288 20 $2.20 $2.20 $2.24 $2.20 QUB MackenzieUSAggrBndCH 0 $0 0 $0.00 $96.89 $0.00 $0.00 QUIG Mackenzie USCrpBnd E 0 $0 0 $0.00 $107.14 $0.00 $0.00 QUS AGFiQ US Eqty ETF Un 0 $0 0 $0.00 $42.43 $0.00 $0.00 QUU Mackenzie USLrgCapEq 300 $48,705 2 $162.37 $162.37 $162.37 $162.34 QUU.U MackenzieUSLrgCpEqUS 0 $0 0 $0.00 $96.07 $0.00 $0.00 QXM CI Mornstar NatBk QC 0 $0 0 $0.00 $26.89 $0.00 $0.00 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 75 $554 1 $0.00 $7.54 $0.00 $0.00 RAY.B Stingray Vary SV 0 $0 0 $0.00 $7.52 $0.00 $0.00 RBA Ritchie Bros Auction 9,000 $675,859 62 $75.48 $75.48 $75.63 $74.46 RBDI RBC BluBayGlbDvrCA-H 0 $0 0 $0.00 $20.38 $0.00 $0.00 RBN.UN Blue Ribbon Incm Un 0 $0 0 $0.00 $8.75 $0.00 $0.00 RBNK RBC CdnBnk Yld Indx 1,400 $35,940 6 $25.75 $25.75 $25.75 $25.64 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 0 $0 0 $0.00 $23.89 $0.00 $0.00 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 5,614 $244,953 33 $43.42 $43.42 $44.07 $43.16 RCI.A Rogers Comm Cl A 50 $3,197 1 $0.00 $64.71 $0.00 $0.00 RCI.B Rogers Comm Cl B NV 41,604 $2,651,987 245 $63.90 $63.90 $63.95 $63.43 RCO.UN Middlefld Can-Glb Un 50 $565 1 $0.00 $10.95 $0.00 $0.00 RDL Redline Commun Grp J 9,000 $4,350 2 $0.46 $0.46 $0.49 $0.46 REAL Real Matters Inc. 41,469 $508,175 244 $12.29 $12.29 $12.36 $12.15 RECP Recipe Unlimited SV 200 $4,243 2 $21.22 $21.22 $21.22 $21.21 REI.UN RioCan Rl Est Tr Un 178,995 $4,000,380 779 $22.45 $22.45 $22.54 $22.16 REIT Invesco REIT Incm CA 0 $0 0 $0.00 $24.35 $0.00 $0.00 RFP Resolute Forest Prod 8,200 $122,802 29 $14.97 $14.97 $15.13 $14.85 RIB.UN Ridgewood Cdn Bnd Un 0 $0 0 $0.00 $16.98 $0.00 $0.00 RID RBC QuantEAFE Div Un 0 $0 0 $0.00 $24.61 $0.00 $0.00 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 8,900 $179,116 22 $20.20 $20.20 $20.20 $20.01 RIV RIV Capital J Cl A 58,870 $115,837 74 $1.91 $1.91 $2.04 $1.90 RLB RBC 1-5Yr LadCdn Bnd 0 $0 0 $0.00 $19.48 $0.00 $0.00 RNW TransAlta Renewable 92,214 $1,878,289 362 $20.20 $20.20 $21.06 $20.14 ROOT Roots Corporation 8 $27 1 $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 2,400 $55,754 7 $23.24 $23.24 $23.25 $23.21 RPI.UN Richards Pckng Un 600 $38,428 4 $63.73 $63.73 $64.21 $63.73 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. 40,927 $222,324 77 $5.43 $5.43 $5.45 $5.42 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 500 $23,335 1 $46.67 $46.67 $46.67 $46.67 RUD.U RBC QntUS DivLeadUSD 0 $0 0 $0.00 $35.59 $0.00 $0.00 RUDH RBC Quant US DivLead 100 $3,694 1 $36.94 $36.94 $36.94 $36.94 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. 28,497 $1,024,234 134 $36.15 $36.15 $36.24 $35.10 RUSB RBC ST US CorpBndCAD 0 $0 0 $0.00 $19.94 $0.00 $0.00 RUSB.U RBC ST US CorpBndUSF 500 $8,130 1 $16.26 $16.26 $16.26 $16.26 RVX Resverlogix Corp. J 24,000 $14,800 3 $0.63 $0.63 $0.63 $0.61 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 250 $8,248 2 $32.99 $32.99 $32.99 $32.99 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 180,901 $23,672,376 1,448 $130.99 $130.99 $131.10 $130.21 RY.PR.H Royal Bank Pr Ser BB 800 $19,050 2 $23.73 $23.73 $23.84 $23.73 RY.PR.J Royal Bank Pr Ser BD 1,000 $24,470 1 $24.47 $24.47 $24.47 $24.47 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 0 $0 0 $0.00 $25.00 $0.00 $0.00 RY.PR.S Royal Bank Pr Ser BO 0 $0 0 $0.00 $25.16 $0.00 $0.00 RY.PR.Z Royal Bank Pr Ser AZ 2,600 $61,300 5 $23.61 $23.61 $23.65 $23.51 S Sherritt Int'l Corp 75,034 $30,461 16 $0.41 $0.41 $0.41 $0.40 SAM Starcore Intl Mine J 0 $0 0 $0.00 $0.27 $0.00 $0.00 SAP Saputo Inc. 54,687 $2,010,745 298 $36.72 $36.72 $37.09 $36.30 SAU St. Augustine Gld J 9,275 $1,190 5 $0.13 $0.13 $0.13 $0.12 SBB Sabina Gld & Slvr J 76,500 $125,608 83 $1.64 $1.64 $1.67 $1.63 SBC Brompton Splt Banc A 19 $285 1 $0.00 $14.61 $0.00 $0.00 SBC.PR.A Brompton Splt Bnc Pr 0 $0 0 $0.00 $10.40 $0.00 $0.00 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. 185,280 $982,060 249 $5.40 $5.40 $5.45 $5.08 SCR Score MediaGmeJ A SV 55,965 $2,308,961 236 $41.78 $41.78 $41.79 $40.34 SCY Scandium Int'l Mng J 15,000 $3,000 1 $0.20 $0.20 $0.20 $0.20 SEA Seabridge Gold Inc J 6,900 $147,798 33 $21.36 $21.36 $21.51 $21.28 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 37,100 $154,383 105 $4.15 $4.15 $4.20 $4.12 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 550 $18,635 6 $34.13 $34.13 $34.13 $33.75 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 198 $2,641 7 $13.34 $13.34 $13.34 $13.34 SGY Surge Energy Inc. J 243,700 $125,582 35 $0.51 $0.51 $0.52 $0.51 SHLE Source Energy Serv J 0 $0 0 $0.00 $2.10 $0.00 $0.00 SHOP Shopify Inc A SV 17,994 $33,753,647 239 $1,857.63 $1857.63 $1917.13 $1853.76 SIA Sienna Senior Living 22,961 $362,554 135 $15.81 $15.81 $15.85 $15.75 SID CI US TrendLeadrs Un 0 $0 0 $0.00 $36.07 $0.00 $0.00 SIH.UN Sustain Innov&HlthUn 0 $0 0 $0.00 $9.78 $0.00 $0.00 SII Sprott Inc. 200 $9,278 1 $46.39 $46.39 $46.39 $46.39 SIL SilverCrest Metals J 11,700 $117,336 27 $10.05 $10.05 $10.11 $9.93 SIS Savaria Corp. J 29,776 $636,491 115 $21.28 $21.28 $21.57 $21.23 SIXT EvolvS&PTSX60ClnCAUh 0 $0 0 $0.00 $20.00 $0.00 $0.00 SJ Stella-Jones Inc. 29,091 $1,280,418 128 $44.18 $44.18 $44.33 $43.74 SJR.B Shaw Comm Cl B NV 88,800 $3,232,392 407 $36.40 $36.40 $36.45 $36.30 SKE Skeena Resources J 10,200 $144,041 21 $14.15 $14.15 $14.17 $13.97 SKYY 1st TrCloudComputing 0 $0 0 $0.00 $24.19 $0.00 $0.00 SLF Sun Life Fin Inc. 95,743 $6,362,522 622 $66.44 $66.44 $66.59 $65.94 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 0 $0 0 $0.00 $25.04 $0.00 $0.00 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 0 $0 0 $0.00 $16.65 $0.00 $0.00 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 700 $17,782 2 $25.31 $25.31 $25.44 $25.31 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 17,700 $231,970 102 $13.15 $13.15 $13.33 $12.93 SMA Std Mercntl Acquis A 0 $0 0 $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 13,100 $43,875 17 $3.32 $3.32 $3.58 $3.30 SMU.UN Summit Ind REIT Un J 94,000 $1,951,418 403 $20.89 $20.89 $21.24 $20.26 SNC SNC - Lavalin Group 56,245 $1,911,131 216 $34.09 $34.09 $34.19 $33.62 SOLG SolGold plc J Ord 0 $0 0 $0.00 $0.44 $0.00 $0.00 SOT.UN Slate Office REIT Un 21,120 $113,536 27 $5.40 $5.40 $5.40 $5.34 SOY SunOpta, Inc. 153,973 $1,829,494 574 $12.55 $12.55 $12.72 $10.96 SPB Superior Plus Corp. 17,497 $274,854 96 $15.78 $15.78 $15.80 $15.58 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 41,464 $1,261,419 259 $30.50 $30.50 $30.57 $30.13 SRV.UN SIR Royalty Incm Un 0 $0 0 $0.00 $9.50 $0.00 $0.00 SRX Storm Res Ltd. J 4,700 $16,580 17 $3.53 $3.53 $3.58 $3.50 SSF.UN Symphony FltgLoan Un 0 $0 0 $0.00 $7.77 $0.00 $0.00 SSL Sandstorm Gold Ltd. 22,916 $202,692 149 $8.79 $8.79 $8.91 $8.75 SSRM SSR Mining Inc. 39,890 $802,944 221 $20.19 $20.19 $20.37 $19.78 STCK Stack Capital Grp J 400 $4,300 1 $10.75 $10.75 $10.75 $10.75 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 162,494 $7,093,331 733 $44.50 $44.50 $44.82 $42.45 STN Stantec Inc. 7,759 $457,323 55 $59.00 $59.00 $59.25 $58.60 STPL BMO Glbl Consmr Stpl 0 $0 0 $0.00 $23.19 $0.00 $0.00 SU Suncor Energy Inc. 271,784 $6,684,433 981 $24.72 $24.72 $24.75 $24.30 SVB Silver Bull Res J 0 $0 0 $0.00 $1.31 $0.00 $0.00 SVM Silvercorp Metals J 78,953 $444,027 261 $5.65 $5.65 $5.69 $5.43 SVR iShr Sil Bul Hdgd Un 73 $877 6 $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 0 $0 0 $0.00 $12.36 $0.00 $0.00 SW Sierra Wireless 17,300 $405,225 66 $23.31 $23.31 $24.30 $22.99 SWP Swiss Water Coffee 0 $0 0 $0.00 $3.23 $0.00 $0.00 SXI Synex Internt'l J 0 $0 0 $0.00 $0.29 $0.00 $0.00 SXP Supremex Inc. 0 $0 0 $0.00 $2.40 $0.00 $0.00 SYLD Purpose StgyYield Un 0 $0 0 $0.00 $21.28 $0.00 $0.00 SYZ Sylogist Ltd. 0 $0 0 $0.00 $12.15 $0.00 $0.00 SZLS StageZero Life Sci J 1,000 $420 1 $0.42 $0.42 $0.42 $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 113,798 $3,220,179 516 $28.33 $28.33 $28.41 $28.20 TA TransAlta Corp. 122,204 $1,525,408 393 $12.51 $12.51 $12.86 $12.39 TA.PR.D TransAlta Ser A Pr 0 $0 0 $0.00 $14.50 $0.00 $0.00 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 700 $13,030 2 $18.70 $18.70 $18.70 $18.60 TA.PR.H TransAlta Ser E Pr 2,100 $46,595 9 $22.15 $22.15 $22.36 $22.00 TA.PR.J TransAlta Ser G Pr 0 $0 0 $0.00 $23.40 $0.00 $0.00 TAIG Taiga Motors Corp J 50 $498 1 $0.00 $9.78 $0.00 $0.00 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 402,371 $126,876 93 $0.32 $0.32 $0.33 $0.30 TBP.WT.A Tetra Bio-PharmJ WtA 0 $0 0 $0.00 $0.07 $0.00 $0.00 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. 381 $35,705 4 $93.79 $93.79 $93.79 $93.18 TCL.A Transcontinentl A SV 34,055 $861,247 131 $25.41 $25.41 $25.51 $24.88 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 63,939 $960,974 170 $15.09 $15.09 $15.11 $14.92 TCS Tecsys Inc. J 0 $0 0 $0.00 $52.32 $0.00 $0.00 TCSB TD SlctST CorpBndLad 0 $0 0 $0.00 $15.60 $0.00 $0.00 TCW Trican Well Service 105,850 $287,364 132 $2.68 $2.68 $2.77 $2.68 TD T.D. Bank 184,594 $15,944,845 1,148 $86.54 $86.54 $86.60 $85.83 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 600 $14,112 1 $23.52 $23.52 $23.52 $23.52 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 0 $0 0 $0.00 $24.69 $0.00 $0.00 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 500 $12,845 1 $25.69 $25.69 $25.69 $25.69 TD.PF.J T.D. Bank Ser 18 Pr 1,300 $32,982 3 $25.39 $25.39 $25.40 $25.24 TD.PF.K T.D. Bank Ser 20 Pr 600 $15,060 1 $25.10 $25.10 $25.10 $25.10 TD.PF.L T.D. Bank Ser 22 Pr 300 $7,929 1 $26.43 $26.43 $26.43 $26.43 TD.PF.M T.D. Bank Ser 24 Pr 300 $7,998 2 $26.66 $26.66 $26.66 $26.66 TDB TD Cdn Aggregate Bnd 0 $0 0 $0.00 $15.09 $0.00 $0.00 TDOC TD GlbHealthcr Leadr 300 $5,059 2 $16.86 $16.86 $16.87 $16.86 TEC TD Glbl TechLeadrs 7,410 $208,323 27 $28.15 $28.15 $28.22 $28.06 TECH Evolve FANGMA CA Heg 0 $0 0 $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 169,634 $4,883,503 762 $28.76 $28.76 $29.45 $28.20 TERM Manulife SmrtST Bond 27,000 $267,852 21 $9.93 $9.93 $9.93 $9.91 TF Timbercreek Fin Corp 11,994 $115,926 29 $9.63 $9.63 $9.70 $9.62 TFII TFI International 12,171 $1,706,747 90 $140.85 $140.85 $140.87 $139.18 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 3,800 $75,899 11 $19.98 $19.98 $20.00 $19.96 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 3,200 $6,875 4 $2.18 $2.18 $2.18 $2.13 TGO TeraGo Inc. 0 $0 0 $0.00 $5.69 $0.00 $0.00 TGOD Green Organic Hldg J 50,053 $16,575 16 $0.33 $0.33 $0.34 $0.33 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 0 $0 0 $0.00 $17.75 $0.00 $0.00 TH Theratechnologies 500 $2,169 3 $4.38 $4.38 $4.38 $4.32 THE TD Int'l Eqty CA Heg 0 $0 0 $0.00 $21.49 $0.00 $0.00 THNC Thinkific Labs J SV 155 $2,397 2 $15.42 $15.42 $15.42 $15.42 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 17,602 $1,851,472 121 $105.43 $105.43 $105.63 $104.78 TILV TD Q IntlLowVolatile 0 $0 0 $0.00 $14.88 $0.00 $0.00 TINF TD ActvGlbInfrasEqUn 100 $1,679 1 $16.79 $16.79 $16.79 $16.79 TIXT TELUS Int'l (Cda) SV 5,431 $210,015 34 $38.67 $38.67 $38.71 $38.53 TKO Taseko Mines Ltd. 43,548 $96,840 77 $2.25 $2.25 $2.26 $2.18 TLF Brompton TechLdr CAD 200 $4,244 2 $21.14 $21.14 $21.30 $21.14 TLF.U Brompton TechLdr USD 0 $0 0 $0.00 $22.09 $0.00 $0.00 TLG Troilus Gold Corp J 1,600 $1,417 3 $0.89 $0.89 $0.89 $0.88 TLG.WT Troilus Gold J Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 TLO Talon Metals Corp. J 124,500 $59,548 16 $0.47 $0.47 $0.50 $0.47 TLRY Tilray, Inc. J Cl 2 17,920 $323,748 44 $17.90 $17.90 $18.46 $17.88 TLV InvescoCompVltlty Un 800 $25,632 2 $32.05 $32.05 $32.05 $32.01 TMD Titan Medical Inc. J 20,100 $42,002 14 $2.10 $2.10 $2.14 $2.04 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 333 $270 1 $0.00 $0.78 $0.00 $0.00 TML.WT Treasury Metals J Wt 100 $26 1 $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 16,912 $126,016 81 $7.43 $7.43 $7.49 $7.43 TNX Tanzanian Gold J 9,000 $4,740 5 $0.54 $0.54 $0.56 $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. 162,733 $5,266,484 727 $32.79 $32.79 $32.85 $31.73 TOY Spin Master Corp SV 8,290 $384,920 58 $46.53 $46.53 $46.79 $45.97 TPAY TD Income Builder Un 33 $828 1 $0.00 $25.15 $0.00 $0.00 TPE TD Int'l Eqty Idx Un 0 $0 0 $0.00 $20.70 $0.00 $0.00 TPRF TD Active Pref ShrUn 1,500 $16,260 1 $10.84 $10.84 $10.84 $10.84 TPU TD US Equity Indx Un 1,900 $60,835 5 $31.99 $31.99 $32.04 $31.99 TPX.A MolsonCoors Cda A LV 0 $0 0 $0.00 $64.10 $0.00 $0.00 TPX.B MolsonCoors Cda B NV 0 $0 0 $0.00 $61.60 $0.00 $0.00 TPZ Topaz Energy Corp. 53,540 $853,770 129 $15.95 $15.95 $16.14 $15.86 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 28,726 $4,115,053 209 $142.74 $142.74 $144.24 $142.05 TRI.PR.B Thomson Reuter Pr II 0 $0 0 $0.00 $14.52 $0.00 $0.00 TRIL Trillium Therpeutc J 23,785 $184,580 70 $7.82 $7.82 $7.92 $7.66 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 171,244 $10,425,593 1,062 $60.97 $60.97 $61.13 $60.56 TRP.PR.A TC Energy Corp Pr 1 900 $16,560 5 $18.40 $18.40 $18.40 $18.40 TRP.PR.B TC Energy Corp Pr 3 1,300 $17,167 5 $13.15 $13.15 $13.24 $13.15 TRP.PR.C TC Energy Corp Pr 5 700 $10,157 4 $14.51 $14.51 $14.51 $14.51 TRP.PR.D TC Energy Corp Pr 7 0 $0 0 $0.00 $20.30 $0.00 $0.00 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 0 $0 0 $0.00 $23.39 $0.00 $0.00 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 1,400 $35,954 6 $25.67 $25.67 $25.71 $25.67 TRQ Turquoise Hill Res 21,400 $412,359 123 $19.55 $19.55 $19.59 $18.79 TRVL Harvest Travl&LeisUn 7,100 $146,166 21 $20.76 $20.76 $20.76 $20.31 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 21,965 $116,987 63 $5.39 $5.39 $5.40 $5.28 TSK Talisker Res Ltd J 0 $0 0 $0.00 $0.30 $0.00 $0.00 TSL Tree Island Steel 0 $0 0 $0.00 $3.95 $0.00 $0.00 TSU Trisura Group J 8,369 $403,455 35 $48.45 $48.45 $48.91 $47.76 TTP TD Cdn Equity Idx Un 500 $11,635 2 $23.27 $23.27 $23.27 $23.27 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 209,000 $42,005 25 $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 208,525 $522,303 197 $2.54 $2.54 $2.56 $2.45 TVK TerraVest Industries 0 $0 0 $0.00 $19.96 $0.00 $0.00 TWC TWC Enterprises Ltd. 0 $0 0 $0.00 $17.74 $0.00 $0.00 TWM Tidewater MdStrmInfr 49,500 $68,543 22 $1.38 $1.38 $1.41 $1.37 TXF CI TechGiantCovrCall 15,005 $331,102 32 $22.11 $22.11 $22.17 $21.98 TXF.B CI TechGiaCovCalUnHg 0 $0 0 $0.00 $24.35 $0.00 $0.00 TXG Torex Gold Res J 84,419 $1,106,452 411 $13.08 $13.08 $13.30 $12.89 TXP Touchstone Expl Inc. 7,400 $11,076 2 $1.49 $1.49 $1.50 $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 3,900 $40,897 21 $10.57 $10.57 $10.57 $10.39 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 97,500 $30,073 14 $0.31 $0.31 $0.31 $0.31 UFS Domtar Corporation 2,100 $143,808 15 $68.49 $68.49 $68.56 $68.40 ULV.C Invesco 500LowVol CA 0 $0 0 $0.00 $29.06 $0.00 $0.00 ULV.F Invesco500LowVolCAHg 1,300 $61,416 4 $47.19 $47.19 $47.27 $47.19 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. 40,700 $742,727 111 $18.70 $18.70 $18.75 $17.69 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 7,900 $11,629 13 $1.50 $1.50 $1.50 $1.43 USA Americas Gold Slvr J 31,800 $49,476 31 $1.59 $1.59 $1.59 $1.53 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 0 $0 0 $0.00 $38.65 $0.00 $0.00 VAB Vanguard Cdn Agr Bnd 19,056 $496,999 55 $26.10 $26.10 $26.11 $26.07 VALT CI GoldBullionC$ 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 100 $1,338 2 $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 18,066 $551,620 24 $30.57 $30.57 $30.57 $30.51 VBG Vanguard GlbxUS Aggr 1,905 $52,930 11 $27.79 $27.79 $27.80 $27.78 VBU Vanguard USAggre Bnd 13,300 $345,727 15 $26.03 $26.03 $26.04 $25.98 VCB Vanguard Cdn CorpBnd 0 $0 0 $0.00 $25.91 $0.00 $0.00 VCE Vanguard FTSE CdaIdx 5,835 $258,520 14 $44.30 $44.30 $44.34 $44.23 VCIP Vanguard Consrv Incm 300 $8,430 1 $28.10 $28.10 $28.10 $28.10 VCM Vecima Networks Inc. 2,200 $35,200 5 $16.00 $16.00 $16.00 $16.00 VCN Vanguard CdaAllCapUn 7,799 $324,093 30 $41.56 $41.56 $41.58 $41.50 VCNS Vanguard ConservPort 1,500 $43,718 5 $29.18 $29.18 $29.18 $29.14 VDU Vangrd FTSE Dev exUS 3,500 $144,730 7 $41.38 $41.38 $41.38 $41.33 VDY Vanguard FTSE DivYld 14,795 $603,546 55 $40.82 $40.82 $40.85 $40.61 Symbol Stock Name Volume Value Trades Close Last Sale High Low VE Vanguard FTSE Dev EU 2,000 $67,435 4 $33.79 $33.79 $33.79 $33.71 VEE Vanguard FTSEEmrgMkt 1,800 $70,004 9 $38.91 $38.91 $38.96 $38.86 VEF Vangrd Dev US CA-heg 2,817 $139,111 21 $49.40 $49.40 $49.44 $49.34 VEQT Vanguard AllEqPortfl 25,026 $895,098 68 $35.80 $35.80 $35.80 $35.72 VET Vermilion Energy Inc 145,714 $1,334,078 361 $9.28 $9.28 $9.29 $8.98 VFF Village Farms Int'l 34,395 $423,285 172 $12.35 $12.35 $12.44 $12.14 VFV Vanguard S&P500 Indx 17,667 $1,743,346 98 $98.73 $98.73 $98.87 $98.54 VGAB Vanguard GlbAggreBnd 300 $7,630 2 $25.44 $25.44 $25.44 $25.42 VGCX Victoria Gld Corp J 21,896 $349,811 83 $15.92 $15.92 $16.16 $15.85 VGG Vanguard US DivAppr 4,700 $323,448 13 $68.78 $68.78 $68.89 $68.69 VGH Vanguard USDivCad-hg 4,300 $233,212 16 $54.28 $54.28 $54.28 $54.20 VGRO Vanguard GroETF Port 17,773 $567,078 45 $31.94 $31.94 $31.94 $31.87 VGV Vanguard CdnGvt Bond 100 $2,594 1 $25.94 $25.94 $25.94 $25.94 VGZ Vista Gold Corp 0 $0 0 $0.00 $1.01 $0.00 $0.00 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 4,000 $132,297 13 $33.10 $33.10 $33.10 $33.05 VIVO VIVO Cannabis Inc. J 25,000 $2,875 6 $0.12 $0.12 $0.12 $0.12 VIVO.WT VIVO Cannabis J Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 VLB Vangrd CdnLT GvtBond 2,100 $57,550 2 $27.30 $27.30 $27.41 $27.30 VLE Valeura Energy Inc J 9,000 $4,013 3 $0.45 $0.45 $0.45 $0.45 VLN Velan Inc. SV 200 $1,713 2 $8.57 $8.57 $8.57 $8.56 VLNS Valens Co Inc. 95 $248 2 $0.00 $2.63 $0.00 $0.00 VMD Viemed Healthcare 6,800 $57,754 34 $8.56 $8.56 $8.57 $8.36 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. 30,500 $88,920 35 $2.90 $2.90 $2.96 $2.87 VQS VIQ Solutions Inc. J 16,700 $100,310 44 $5.89 $5.89 $6.28 $5.85 VRE Vanguard FTSECdnREIT 6,886 $255,888 70 $37.27 $37.27 $37.28 $37.02 VRIF Vanguard Retire Incm 2,972 $80,671 11 $27.16 $27.16 $27.16 $27.12 VSB Vanguard Cdn S-T Bnd 17,300 $416,563 20 $24.09 $24.09 $24.09 $24.07 VSC Vanguard S-T CrpBond 13,000 $321,042 19 $24.70 $24.70 $24.70 $24.69 VSP Vanguard S&P500 C-Hg 15,440 $1,149,828 62 $74.53 $74.53 $74.55 $74.37 VUN Vanguard US MktIdxUn 10,090 $785,203 43 $77.89 $77.89 $78.00 $77.70 VUS Vanguard US TotMktUn 8,312 $698,431 23 $84.07 $84.07 $84.11 $83.85 VVL Vanguard GlbValFactr 2,200 $86,656 13 $39.50 $39.50 $39.51 $39.21 VVO Vanguard GlbMinVoltl 500 $17,270 1 $34.54 $34.54 $34.54 $34.54 VWE.U Vintage Wine Est US 0 $0 0 $0.00 $9.83 $0.00 $0.00 VWE.WT.U Vintage WineEst WtUS 0 $0 0 $0.00 $2.76 $0.00 $0.00 VXC Vanguard FTSEGlobeCA 1,896 $95,472 5 $50.35 $50.35 $50.37 $50.35 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 0 $0 0 $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 30,464 $4,799,239 235 $157.84 $157.84 $157.93 $156.49 WCP Whitecap Resources J 232,227 $1,270,123 438 $5.49 $5.49 $5.53 $5.42 WDO Wesdome Gold Mines 33,098 $402,799 111 $12.20 $12.20 $12.25 $12.04 WEED Canopy Grwth Corp J 116,355 $2,769,092 396 $23.60 $23.60 $24.29 $23.53 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 106,340 $220,598 163 $2.07 $2.07 $2.10 $2.06 WELL WELL Health Tech J 129,216 $975,621 237 $7.62 $7.62 $7.63 $7.46 WFC Wall Financial Corp 0 $0 0 $0.00 $18.59 $0.00 $0.00 WFG West Fraser Timber 49,603 $4,478,584 305 $90.78 $90.78 $90.78 $89.50 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 6,400 $16,768 4 $2.62 $2.62 $2.62 $2.62 WIR.U WPT Industrl REIT US 34,900 $761,055 178 $21.81 $21.81 $21.82 $21.80 WIR.UN WPT Industrial REIT 50,613 $1,379,728 128 $27.25 $27.25 $27.29 $27.22 WJX Wajax Corporation 24,690 $617,264 93 $25.02 $25.02 $25.55 $24.19 WLLW Willow BioSci Inc. J 74,000 $55,090 20 $0.76 $0.76 $0.76 $0.73 WM Wallbridge Mng Co J 190,029 $124,218 67 $0.66 $0.66 $0.67 $0.64 WN Weston George 10,117 $1,329,372 88 $131.72 $131.72 $131.75 $130.70 Symbol Stock Name Volume Value Trades Close Last Sale High Low WN.PR.A Weston George 1 Pr 0 $0 0 $0.00 $26.45 $0.00 $0.00 WN.PR.C Weston George III Pr 600 $15,432 1 $25.72 $25.72 $25.72 $25.72 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 0 $0 0 $0.00 $25.03 $0.00 $0.00 WOMN BMO Women LeadrshpUn 0 $0 0 $0.00 $29.79 $0.00 $0.00 WPK Winpak Limited 2,363 $99,707 19 $42.26 $42.26 $42.33 $42.06 WPM Wheaton Precious Mtl 71,240 $3,874,200 488 $54.27 $54.27 $54.81 $53.76 WPRT Westport Fuel Sys 72,462 $436,806 253 $6.19 $6.19 $6.20 $5.92 WRG Western Energy Serv 0 $0 0 $0.00 $0.44 $0.00 $0.00 WRN Wstrn Copper & Gld J 10,600 $23,316 6 $2.20 $2.20 $2.20 $2.19 WRX Western Resources J 0 $0 0 $0.00 $0.19 $0.00 $0.00 WSP WSP Global Inc. 24,091 $3,812,007 176 $159.99 $159.99 $160.81 $153.87 WSRD WealthsimpDevMktexNA 0 $0 0 $0.00 $30.59 $0.00 $0.00 WSRI WealthsimplNA Social 0 $0 0 $0.00 $33.17 $0.00 $0.00 WTE Westshore Terminals 25,900 $542,413 86 $20.96 $20.96 $21.09 $20.67 WXM CI MornstrCA MomntUn 4,238 $103,341 12 $24.44 $24.44 $24.45 $24.24 X TMX Group Limited 6,246 $862,369 52 $137.96 $137.96 $138.72 $137.57 XAM Xanadu Mines J Ord 1,000 $35 1 $0.04 $0.04 $0.04 $0.04 XAU GoldMoney Inc. 8,800 $22,520 8 $2.54 $2.54 $2.58 $2.54 XAW iShr CoreMSCI AC Wex 18,600 $642,469 23 $34.55 $34.55 $34.58 $34.51 XAW.U iShr CoreMSCI ACWXUS 0 $0 0 $0.00 $19.98 $0.00 $0.00 XBAL iShares CoreBal Un 10,092 $276,342 30 $27.41 $27.41 $27.41 $27.35 XBB iShr Cdn Univers Bnd 25,800 $826,024 86 $32.02 $32.02 $32.04 $31.98 XBC Xebec Adsorption Inc 154,400 $588,044 184 $3.76 $3.76 $3.91 $3.74 XBM iShr SP/TSXGblBseMtl 11,400 $215,250 51 $18.97 $18.97 $18.98 $18.70 XCB iShr CoreCA CorpBond 27,000 $592,095 40 $21.94 $21.94 $21.95 $21.91 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 116 $2,911 8 $0.00 $24.75 $0.00 $0.00 XCLR iShr ESGMSCI CALeadr 0 $0 0 $0.00 $43.86 $0.00 $0.00 XCNS iShr CoreConservBal 700 $15,980 3 $22.82 $22.82 $22.83 $22.82 XCS IShare SP/TSX SmlCap 1,000 $19,274 4 $19.25 $19.25 $19.30 $19.25 XCSR iShareESG AdvMSCI CA 100 $6,416 1 $64.16 $64.16 $64.16 $64.16 XCT exactEarth Ltd. J 0 $0 0 $0.00 $1.26 $0.00 $0.00 XCV iShares Cdn Value Un 600 $18,078 1 $30.13 $30.13 $30.13 $30.13 XDG iShr CorMSCI GlblDiv 1,000 $22,696 2 $22.70 $22.70 $22.70 $22.69 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 21,166 $504,651 29 $23.85 $23.85 $23.86 $23.72 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 1,100 $27,719 3 $25.19 $25.19 $25.20 $25.19 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 21,954 $672,271 54 $30.65 $30.65 $30.66 $30.55 XEB iShr JP USD Emrg Mkt 0 $0 0 $0.00 $20.15 $0.00 $0.00 XEC iShr Core EmrgMktIMI 14,273 $438,795 25 $30.78 $30.78 $30.79 $30.69 XEC.U iShrCorMSCI EmrMktUS 0 $0 0 $0.00 $21.83 $0.00 $0.00 XEF iShr CorMSCIEAFE IMI 14,100 $503,821 37 $35.77 $35.77 $35.77 $35.68 XEF.U iShr CoreMSCI IMI US 0 $0 0 $0.00 $24.93 $0.00 $0.00 XEG iShares S&P/TSX Engy 153,673 $1,214,472 127 $8.00 $8.00 $8.01 $7.84 XEH iShr MSCI EU IMI CAD 1,400 $42,140 5 $30.12 $30.12 $30.12 $30.08 XEI iShr S&P/TSX HiDivUn 16,722 $401,910 51 $24.07 $24.07 $24.10 $23.93 XEM iShare MSCI EmergMkt 0 $0 0 $0.00 $36.50 $0.00 $0.00 XEN iShare Jantzi Social 400 $11,736 1 $29.34 $29.34 $29.34 $29.34 XEQT iShrs CoreEqPortf Un 6,600 $176,660 19 $26.79 $26.79 $26.79 $26.73 XESG iShr ESG AwrMSCI CA 400 $10,148 1 $25.37 $25.37 $25.37 $25.37 XEU iShr MSCI EU IMI Idx 824 $23,444 7 $28.45 $28.45 $28.46 $28.45 XFA iShrMSCIMultiUSA C-H 0 $0 0 $0.00 $34.99 $0.00 $0.00 XFC iShr MSCIMultfactrCA 500 $13,910 2 $27.82 $27.82 $27.82 $27.82 XFF iShr MSCI EAFE CA-HG 0 $0 0 $0.00 $27.25 $0.00 $0.00 XFH iShrCrMSCI EAFEIMIHG 600 $16,606 3 $27.68 $27.68 $27.68 $27.67 XFI iShr MSCIMultfacEAFE 0 $0 0 $0.00 $25.51 $0.00 $0.00 XFN iShares S&P/TSX Fins 59,976 $2,903,879 78 $48.45 $48.45 $48.48 $48.21 Symbol Stock Name Volume Value Trades Close Last Sale High Low XFR iShares Fltg Rate Un 1,100 $22,086 5 $20.07 $20.07 $20.08 $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 16,000 $355,591 27 $22.22 $22.22 $22.26 $22.21 XGD iShares S&P/TSX Gold 36,256 $654,429 69 $18.03 $18.03 $18.15 $17.96 XGI iShr SP Glbl Indstrl 0 $0 0 $0.00 $42.40 $0.00 $0.00 XGRO iShares Core Grow Un 23,195 $595,057 79 $25.69 $25.69 $25.69 $25.63 XHB iShare Cdn HYBrd Bnd 1,700 $36,290 6 $21.35 $21.35 $21.37 $21.34 XHC iShare Glbl Hlthcare 2,584 $172,047 11 $66.54 $66.54 $66.72 $66.53 XHD iShare US HighDiv Eq 400 $11,924 1 $29.81 $29.81 $29.81 $29.81 XHU iShr US HiDiv EqtyUn 0 $0 0 $0.00 $24.93 $0.00 $0.00 XHY iShares US HiYld Bnd 6,700 $126,033 12 $18.84 $18.84 $18.84 $18.79 XIC iShr CoreSP/TSX Comp 27,493 $899,333 74 $32.72 $32.72 $32.74 $32.65 XID iShares India Idx Un 80 $3,690 2 $0.00 $46.12 $0.00 $0.00 XIG iShare US IG CorpBnd 1,500 $37,941 15 $25.30 $25.30 $25.30 $25.28 XIGS iShr1-5YrUS IGCorpCH 0 $0 0 $0.00 $40.00 $0.00 $0.00 XIN iShare MSCI EAFE Idx 8,500 $263,142 17 $30.98 $30.98 $30.98 $30.92 XINC iSharesCorIncmBal Un 200 $4,274 1 $21.37 $21.37 $21.37 $21.37 XIT iShares S&P/TSX Tech 11,803 $644,762 57 $54.62 $54.62 $54.86 $54.35 XIU iShares S&P/TSX60 Un 150,092 $4,692,002 336 $31.26 $31.26 $31.30 $31.20 XLB iShr CoreCdnLT BndUn 9,540 $239,669 29 $25.12 $25.12 $25.15 $25.09 XLY Auxly Cannabis Grp J 520,000 $119,595 95 $0.23 $0.23 $0.24 $0.23 XMA iShare S&P/TSX Matrl 2,354 $41,314 26 $17.55 $17.55 $17.56 $17.54 XMC iShr S&P US MidCapUn 300 $7,813 2 $26.04 $26.04 $26.05 $26.04 XMC.U iShrS&P US Mid-CapUS 0 $0 0 $0.00 $14.97 $0.00 $0.00 XMD iShr S&P/TSX Cmpletn 436 $13,624 4 $31.25 $31.25 $31.25 $31.24 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 3,700 $93,371 7 $25.27 $25.27 $25.27 $25.22 XMI iShare MSCIMinVlEAFE 600 $22,416 2 $37.36 $37.36 $37.36 $37.36 XML iShr MinVolEAFE CA-H 0 $0 0 $0.00 $24.06 $0.00 $0.00 XMM iShr MinVol EmrgMkt 300 $8,481 1 $28.27 $28.27 $28.27 $28.27 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 1,800 $116,401 9 $64.71 $64.71 $64.80 $64.59 XMU.U iShr MSCI MinVol USF 0 $0 0 $0.00 $41.87 $0.00 $0.00 XMV iShr MSCI MinVolCda 1,000 $36,290 2 $36.29 $36.29 $36.29 $36.29 XMW iShr MSCI MinVolGlbl 0 $0 0 $0.00 $46.67 $0.00 $0.00 XMY iShr MSCIMinVlGlbC-H 44 $1,236 1 $0.00 $27.47 $0.00 $0.00 XPF iShr S&PTSX NA PrStk 2,200 $39,577 7 $17.99 $17.99 $18.01 $17.98 XQB iShare HighCdnBnd Un 2,500 $52,969 5 $21.19 $21.19 $21.19 $21.18 XQLT iShrMSCI USA QualFtr 16 $455 1 $0.00 $26.13 $0.00 $0.00 XQQ iShare NASDAQ 100 Un 8,015 $942,841 56 $117.55 $117.55 $118.23 $117.18 XRB iShare Cdn RlRet Bnd 3,000 $78,854 11 $26.25 $26.25 $26.35 $26.22 XRE iShares S&P/TSX REIT 26,787 $539,635 75 $20.18 $20.18 $20.20 $19.97 XSAB iShrESG AwreCA AgBnd 400 $8,185 3 $20.49 $20.49 $20.49 $20.44 XSB iShre Cdn Sh Trm Bnd 22,200 $616,911 54 $27.79 $27.79 $27.79 $27.78 XSC iShr Consv ShStgyFxd 2,900 $57,224 4 $19.73 $19.73 $19.74 $19.73 XSE iShr Consv Stgy Incm 11,800 $242,312 22 $20.56 $20.56 $20.56 $20.52 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 25,378 $496,828 36 $19.58 $19.58 $19.59 $19.57 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 0 $0 0 $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 35,365 $1,690,732 125 $47.84 $47.84 $47.86 $47.75 XSQ iShares ST CdnBnd Un 1,100 $21,714 3 $19.74 $19.74 $19.74 $19.74 XST iShares Consumr Stpl 2,902 $216,530 24 $74.97 $74.97 $75.00 $74.11 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 5,025 $224,658 21 $44.90 $44.90 $44.93 $44.45 Symbol Stock Name Volume Value Trades Close Last Sale High Low XSUS iShrESG Awr MSCI USA 7 $215 1 $0.00 $30.25 $0.00 $0.00 XTC Exco Technologies 800 $8,078 7 $10.11 $10.11 $10.11 $10.08 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 500 $480 1 $0.96 $0.96 $0.96 $0.96 XTR iShare Divrs Mo Incm 8,750 $99,586 14 $11.39 $11.39 $11.39 $11.38 XUH iShre CoreS&P US Mkt 100 $3,899 1 $38.99 $38.99 $38.99 $38.99 XULR iShr ESGMSCI USA Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XUS iShares CoreSP500Idx 9,988 $688,246 35 $68.95 $68.95 $69.03 $68.84 XUS.U iShr CoreS&P500IdxUS 0 $0 0 $0.00 $55.31 $0.00 $0.00 XUSR iShr ESG AdvMSCI USA 200 $12,031 2 $60.15 $60.15 $60.16 $60.15 XUT iShares S&P/TSX Util 17,434 $535,000 47 $30.67 $30.67 $30.72 $30.64 XUU iShr CorS&P US MktUn 10,516 $443,798 24 $42.25 $42.25 $42.30 $42.16 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 2,500 $174,289 12 $69.74 $69.74 $69.80 $69.65 XXM CI Mornstr US Val Un 0 $0 0 $0.00 $12.12 $0.00 $0.00 XXM.B CI Mornstr USValUnhg 0 $0 0 $0.00 $15.49 $0.00 $0.00 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. 20,400 $29,038 18 $1.44 $1.44 $1.44 $1.40 YRB Yorbeau Resources J 0 $0 0 $0.00 $0.05 $0.00 $0.00 YRI Yamana Gold Inc. 284,680 $1,521,093 682 $5.35 $5.35 $5.40 $5.27 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 42,800 $680,836 62 $15.91 $15.91 $15.93 $15.89 ZAUT BMO MSCI Tech&IndInv 0 $0 0 $0.00 $29.52 $0.00 $0.00 ZBAL BMO Balanced ETF CAD 200 $7,353 2 $36.77 $36.77 $36.77 $36.76 ZBBB BMO BBB CorpBndCADUn 0 $0 0 $0.00 $30.37 $0.00 $0.00 ZBK BMO EqlWght US BkCAD 3,750 $126,811 15 $33.94 $33.94 $33.94 $33.62 ZCB BMO Corp Bond Idx Un 400 $20,720 1 $51.80 $51.80 $51.80 $51.80 ZCH BMO China Eq Idx ETF 3,600 $84,944 9 $23.59 $23.59 $23.72 $23.53 ZCLN BMO Clean Engy CA Un 600 $13,240 3 $22.10 $22.10 $22.10 $22.06 ZCM BMO Mid Crp Bond ETF 6,700 $114,482 9 $17.07 $17.07 $17.10 $17.07 ZCN BMO S&P/TSX CompIndx 39,497 $1,091,884 53 $27.64 $27.64 $27.68 $27.59 ZCON BMO Conservative Un 0 $0 0 $0.00 $34.87 $0.00 $0.00 ZCPB BMO Core+Bond ETF Sr 1,200 $37,988 4 $31.69 $31.69 $31.69 $31.63 ZCS BMO Shrt Crp Bnd ETF 17,869 $256,049 21 $14.33 $14.33 $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 22,600 $378,136 23 $16.74 $16.74 $16.76 $16.72 ZDH BMO Intl DivHg-CA Un 200 $4,505 2 $22.56 $22.56 $22.56 $22.49 ZDI BMO Int'l Div CAD Un 3,800 $79,659 13 $20.96 $20.96 $20.98 $20.92 ZDJ BMO DJ IndAv Heg ETF 6,400 $364,610 15 $56.99 $56.99 $56.99 $56.93 ZDM BMO MSCI EAFE HegCAD 1,580 $40,209 4 $25.47 $25.47 $25.47 $25.43 ZDV BMO Cdn Dividend Un 5,100 $98,502 14 $19.35 $19.35 $19.35 $19.25 ZDY BMO USDiv ETF CAD Un 800 $28,031 4 $35.05 $35.05 $35.08 $35.00 ZDY.U BMO USDiv ETF USD Un 100 $2,878 1 $28.78 $28.78 $28.78 $28.78 ZEA BMO MSCI EAFE Idx Un 4,164 $89,217 8 $21.45 $21.45 $21.46 $21.40 ZEB BMO Eql Wgt Bank ETF 78,582 $2,920,218 167 $37.18 $37.18 $37.20 $37.01 ZEF BMO Em Mkt Bond HED 19,400 $295,564 22 $15.23 $15.23 $15.31 $15.23 ZEM BMO MSCI EmrgMkts Un 11,387 $271,599 9 $23.86 $23.86 $23.87 $23.82 ZEO BMO Eq WghtOil & Gas 600 $24,285 2 $40.51 $40.51 $40.51 $40.30 ZEQ BMO MSCI EU HiQltyUn 2,200 $65,972 7 $30.00 $30.00 $30.00 $29.98 ZESG BMO BalanceESG CA Un 0 $0 0 $0.00 $34.22 $0.00 $0.00 ZFC BMO SIA Cdn Eqty Fnd 0 $0 0 $0.00 $38.23 $0.00 $0.00 ZFH BMO Fltg RtHi Yld Un 1,900 $27,684 5 $14.58 $14.58 $14.58 $14.55 ZFIN BMO MSCI Fintec Innv 0 $0 0 $0.00 $29.32 $0.00 $0.00 ZFL BMO Lng Federal Bond 10,800 $193,283 31 $17.90 $17.90 $17.95 $17.86 ZFM BMO Mid Fed Bnd Indx 4,200 $70,160 8 $16.71 $16.71 $16.73 $16.69 ZFN BMO SIA NA Eq ETF Un 1,400 $53,384 2 $38.15 $38.15 $38.15 $38.13 ZFS BMO Shrt Fed Bnd ETF 18,300 $262,048 12 $14.32 $14.32 $14.32 $14.30 ZFS.L BMO ShFedrlBnd Accum 0 $0 0 $0.00 $21.35 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZGB BMO Gov't Bond Un 1,600 $84,030 6 $52.51 $52.51 $52.55 $52.51 ZGD BMO EqWght Glb Gold 540 $36,325 5 $67.37 $67.37 $67.37 $67.12 ZGEN BMO MSCI GenomcInnov 0 $0 0 $0.00 $31.60 $0.00 $0.00 ZGI BMO Gbl Infrastr ETF 3,900 $157,765 13 $40.47 $40.47 $40.47 $40.36 ZGQ BMO MSCI AllCntryWrl 85 $4,385 1 $0.00 $51.40 $0.00 $0.00 ZGRO BMO Growth ETF CA Un 900 $34,793 3 $38.64 $38.64 $38.67 $38.64 ZGSB BMO Glb Stratgc Bond 600 $19,054 2 $31.75 $31.75 $31.79 $31.75 ZHP BMO US PrefShr Hg-CA 300 $7,434 1 $24.78 $24.78 $24.78 $24.78 ZHU BMO EqWgtUS HlthCare 50 $2,283 1 $0.00 $47.01 $0.00 $0.00 ZHY BMO HY US CrpHdg ETF 20,300 $266,524 23 $13.14 $13.14 $13.14 $13.12 ZIC BMO MidUSCrpBndCA Un 600 $11,574 1 $19.29 $19.29 $19.29 $19.29 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 720 $45,723 4 $63.35 $63.35 $63.54 $63.35 ZJK BMO HiYldUS CorpBnd 100 $1,908 1 $19.08 $19.08 $19.08 $19.08 ZJK.U BMO HiYld CorpBndUSD 0 $0 0 $0.00 $19.99 $0.00 $0.00 ZLB BMO Volatlty Cad Un 14,640 $587,494 44 $40.13 $40.13 $40.16 $39.99 ZLC BMO Long Crp Bnd ETF 12,200 $230,248 16 $18.88 $18.88 $18.91 $18.86 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 0 $0 0 $0.00 $31.09 $0.00 $0.00 ZLI BMO LowVolIntl Eq Un 0 $0 0 $0.00 $26.01 $0.00 $0.00 ZLU BMO LwVltyUSEq CADUn 900 $38,712 5 $43.02 $43.02 $43.04 $42.98 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 3,300 $56,210 8 $17.02 $17.02 $17.05 $17.01 ZMID BMO S&P US MdCap CAD 300 $11,109 1 $37.03 $37.03 $37.03 $37.03 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 2,400 $37,388 5 $15.59 $15.59 $15.59 $15.56 ZMSB BMO Glb Mult-SctrBnd 0 $0 0 $0.00 $31.87 $0.00 $0.00 ZMT BMO EqWgtGlbMtlHegCA 200 $11,311 2 $56.37 $56.37 $56.74 $56.37 ZMU BMO MidUS IG HegBnd 6,300 $97,961 8 $15.56 $15.56 $15.56 $15.51 ZNQ BMO Nasdaq100 Eq Cad 808 $48,976 6 $60.60 $60.60 $60.84 $60.50 ZNQ.U BMO Nasdaq100 Eq USD 0 $0 0 $0.00 $32.89 $0.00 $0.00 ZPAY BMO PremiumYield CAD 1,410 $43,751 5 $31.02 $31.02 $31.06 $31.02 ZPAY.F BMO PremiumYieldHegd 400 $12,754 2 $31.90 $31.90 $31.90 $31.87 ZPAY.U BMO PremiumYld US Un 0 $0 0 $0.00 $32.42 $0.00 $0.00 ZPH BMO US PutWrte Hg-CA 1,900 $31,828 3 $16.76 $16.76 $16.76 $16.75 ZPL BMO LngProvBndCad Un 4,600 $76,444 9 $16.63 $16.63 $16.63 $16.60 ZPR BMO Laddered Pr Indx 43,910 $498,469 52 $11.37 $11.37 $11.38 $11.34 ZPS BMO Shrt Prv Bnd ETF 5,670 $74,612 7 $13.16 $13.16 $13.16 $13.15 ZPS.L BMO ShProv Bnd Accum 400 $8,712 2 $21.78 $21.78 $21.78 $21.78 ZPW BMO US Put Write CAD 900 $14,214 2 $15.78 $15.78 $15.80 $15.78 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 8,000 $873,190 38 $108.94 $108.94 $109.57 $108.56 ZRE BMO Eql Wgt REITs Un 10,811 $291,299 41 $27.06 $27.06 $27.07 $26.77 ZRR BMO Rl Return Bond 3,000 $55,858 4 $18.66 $18.66 $18.66 $18.60 ZSB BMO ShortTrm Bond Un 0 $0 0 $0.00 $50.48 $0.00 $0.00 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 3,694 $225,510 21 $61.04 $61.04 $61.14 $60.96 ZSP.U BMO S&P500 Idx US Un 0 $0 0 $0.00 $44.72 $0.00 $0.00 ZST BMO Ultra ShrtBnd Un 4,300 $213,796 6 $49.72 $49.72 $49.72 $49.72 ZST.L BMO UltraSh BndAccum 2,700 $145,476 8 $53.88 $53.88 $53.88 $53.88 ZSU BMO Sh-Trm US CrpBnd 0 $0 0 $0.00 $14.61 $0.00 $0.00 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 8,750 $306,267 31 $35.12 $35.12 $35.13 $34.66 ZUD BMO USDiv Hdg-Cad Un 0 $0 0 $0.00 $26.99 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZUE BMO S&P 500 Hedg-CAD 1,018 $64,979 9 $63.87 $63.87 $63.87 $63.76 ZUH BMO EqWgt US Health 1,503 $125,489 10 $83.51 $83.51 $84.30 $83.30 ZUP BMO US PrefShr CA Un 2,800 $69,690 8 $24.88 $24.88 $24.93 $24.85 ZUP.U BMO US PrefShr USD 0 $0 0 $0.00 $26.15 $0.00 $0.00 ZUQ BMO MSCI US HiQltyUn 1,800 $104,427 7 $58.01 $58.01 $58.06 $57.99 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 4,651 $118,232 15 $25.41 $25.41 $25.47 $25.37 ZVC BMO MSCI CdaValue Un 1,800 $41,400 1 $23.00 $23.00 $23.00 $23.00 ZVU BMO MSCI USAValue Un 434 $11,618 2 $26.77 $26.77 $26.77 $26.77 ZWA BMO DJ IndustAvg Un 2,115 $57,644 6 $27.27 $27.27 $27.27 $27.25 ZWB BMO Coverd CallCdnBk 35,900 $759,398 75 $21.16 $21.16 $21.17 $21.07 ZWC BMO Cdn HiDivCovCall 84,301 $1,565,969 120 $18.59 $18.59 $18.59 $18.50 ZWE BMO EU DivCovCal C-H 39,436 $788,863 51 $20.06 $20.06 $20.15 $19.93 ZWG BMO Glbl HiDivCovCal 0 $0 0 $0.00 $30.77 $0.00 $0.00 ZWH BMO US HighDivCov Un 10,712 $239,620 23 $22.37 $22.37 $22.40 $22.35 ZWH.U BMO US HighDivCov US 200 $4,912 1 $24.56 $24.56 $24.56 $24.56 ZWK BMO CoverCalUS Bk CA 12,120 $378,488 53 $31.32 $31.32 $31.34 $30.91 ZWP BMO EU HiDiv CovCall 4,250 $75,892 16 $17.89 $17.89 $17.89 $17.83 ZWS BMO US HiDivCovHg-CA 360 $7,808 2 $21.68 $21.68 $21.68 $21.68 ZWT BMO CoverCallTech CA 100 $3,410 1 $34.10 $34.10 $34.10 $34.10 ZWU BMO CoverdUtility Un 61,205 $799,140 91 $13.07 $13.07 $13.07 $13.03 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 25,491 $868,733 121 $34.14 $34.14 $34.40 $33.50 ZZZD BMO Tactical Div Un 0 $0 0 $0.00 $28.35 $0.00 $0.00 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 30,000 $12,283 6 $0.41 $0.41 $0.43 $0.41 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 8,750 $478 2 $0.06 $0.06 $0.06 $0.06 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 20,000 $1,200 2 $0.06 $0.06 $0.06 $0.06 ABR Arbor Mtls C 0 $0 0 $0.00 $2.10 $0.00 $0.00 ABRA AbraSvr Res 82,500 $37,990 16 $0.46 $0.46 $0.47 $0.46 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 35,000 $2,200 3 $0.07 $0.07 $0.07 $0.06 ACS Archon Mnrls 0 $0 0 $0.00 $1.23 $0.00 $0.00 ACST Acasti Pharm 0 $0 0 $0.00 $0.58 $0.00 $0.00 ACU Aurora Solar 14,000 $4,130 4 $0.28 $0.28 $0.30 $0.28 ADD Arctic Star 106,000 $8,590 7 $0.09 $0.09 $0.09 $0.08 ADE Adex Mng Inc 0 $0 0 $0.00 $0.01 $0.00 $0.00 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 45,000 $2,700 2 $0.06 $0.06 $0.06 $0.06 ADZN Adventus Mng 43,000 $40,410 9 $0.92 $0.92 $0.95 $0.92 AE Amern Eagle 45,000 $6,150 3 $0.14 $0.14 $0.14 $0.13 AEC Anfield Egy 1,500 $158 1 $0.11 $0.11 $0.11 $0.11 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 18,000 $4,740 2 $0.27 $0.27 $0.27 $0.26 AFF Affinity Mtl 0 $0 0 $0.00 $0.15 $0.00 $0.00 AFM Alphamin Res 40,600 $32,298 17 $0.80 $0.80 $0.82 $0.77 AFR.H African 0 $0 0 $0.00 $0.06 $0.00 $0.00 AGC Amarillo Gld 0 $0 0 $0.00 $0.28 $0.00 $0.00 AGD Antioquia Gl 11,000 $440 2 $0.04 $0.04 $0.04 $0.04 AGG African Gld 10,000 $1,250 1 $0.13 $0.13 $0.13 $0.13 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 0 $0 0 $0.00 $0.21 $0.00 $0.00 AGX Svr X Mng Co 0 $0 0 $0.00 $0.36 $0.00 $0.00 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 0 $0 0 $0.00 $0.13 $0.00 $0.00 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 15,000 $3,825 1 $0.26 $0.26 $0.26 $0.26 AIS A.I.S. Res L 45,000 $3,150 3 $0.07 $0.07 $0.07 $0.07 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 500 $235 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 145 $28 1 $0.00 $0.20 $0.00 $0.00 AL ALX Res Corp 10,000 $600 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 116,500 $78,160 64 $0.67 $0.67 $0.68 $0.66 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 0 $0 0 $0.00 $1.05 $0.00 $0.00 ALV Alvopetro Eg 0 $0 0 $0.00 $0.99 $0.00 $0.00 ALY AnalytixInsi 0 $0 0 $0.00 $0.59 $0.00 $0.00 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 1,650 $7,067 6 $4.28 $4.28 $4.33 $4.23 AME Abacus Mng & 19,000 $2,605 3 $0.15 $0.15 $0.15 $0.13 AMI Athabasca Mn 0 $0 0 $0.00 $0.22 $0.00 $0.00 AMK Amern Creek 4,500 $890 3 $0.20 $0.20 $0.20 $0.19 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 87,000 $15,535 6 $0.18 $0.18 $0.18 $0.18 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 0 $0 0 $0.00 $0.03 $0.00 $0.00 ANK Angkor Res C 0 $0 0 $0.00 $0.06 $0.00 $0.00 ANTL Antler Gld I 0 $0 0 $0.00 $0.10 $0.00 $0.00 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 & 11,500 $9,430 3 $0.82 $0.82 $0.83 $0.81 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 33,250 $9,643 5 $0.29 $0.29 $0.30 $0.28 AQS Aequus Pharm 0 $0 0 $0.00 $0.12 $0.00 $0.00 AQS.WT Aequus Ph wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 ARCH Arch Biopart 18 $28 1 $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 0 $0 0 $0.00 $0.05 $0.00 $0.00 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 13,000 $2,535 1 $0.20 $0.20 $0.20 $0.20 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 0 $0 0 $0.00 $0.15 $0.00 $0.00 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 0 $0 0 $0.00 $0.20 $0.00 $0.00 ATW ATW Tech Inc 0 $0 0 $0.00 $0.09 $0.00 $0.00 ATX ATEX Res Inc 0 $0 0 $0.00 $0.17 $0.00 $0.00 ATY Atico Mng Co 14,000 $6,825 3 $0.48 $0.48 $0.50 $0.48 AU Aurion Res 10,000 $7,800 2 $0.78 $0.78 $0.78 $0.78 AUAU Allegiant Gl 31,000 $11,320 3 $0.36 $0.36 $0.37 $0.36 AUC Gldplay Mng 0 $0 0 $0.00 $0.16 $0.00 $0.00 AUEN Glden Sky Mn 41,000 $20,580 5 $0.50 $0.50 $0.51 $0.49 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 41,000 $32,920 11 $0.79 $0.79 $0.81 $0.79 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 28,000 $1,820 2 $0.07 $0.07 $0.07 $0.07 AVCR Avricore Hea 23,500 $4,128 6 $0.18 $0.18 $0.19 $0.18 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 200 $340 2 $1.70 $1.70 $1.70 $1.70 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 10,000 $3,350 1 $0.34 $0.34 $0.34 $0.34 AXIS Axis Auto Fi 0 $0 0 $0.00 $0.50 $0.00 $0.00 AXL Arrow Expl C 20,000 $2,050 2 $0.11 $0.11 $0.11 $0.10 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 1,300 $3,296 6 $2.56 $2.56 $2.65 $2.47 AZM Azimut 0 $0 0 $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 17,500 $3,588 2 $0.21 $0.21 $0.21 $0.21 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 24,150 $66,461 18 $2.76 $2.76 $2.79 $2.72 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 0 $0 0 $0.00 $0.05 $0.00 $0.00 BBB Brixton Mtls 1,500 $263 1 $0.18 $0.18 $0.18 $0.18 BCF Builders Cap 0 $0 0 $0.00 $9.60 $0.00 $0.00 BCM Bear Crk Mng 1,000 $1,440 3 $1.44 $1.44 $1.44 $1.44 BCT BriaCell The 0 $0 0 $0.00 $7.08 $0.00 $0.00 BCU Bell Copper 17,000 $2,895 3 $0.18 $0.18 $0.18 $0.17 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 16,750 $1,223 3 $0.07 $0.07 $0.08 $0.07 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 3,500 $1,138 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 15,443 $3,168 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 13,500 $1,958 1 $0.15 $0.15 $0.15 $0.15 BHT Braveheart 0 $0 0 $0.00 $0.09 $0.00 $0.00 BIG Bald Eagle G 60,000 $3,600 2 $0.06 $0.06 $0.06 $0.06 BITF Bitfarms Ltd 755,307 $6,696,927 956 $8.83 $8.83 $9.32 $8.14 BITK Blockchaink2 31,800 $18,903 40 $0.58 $0.58 $0.63 $0.56 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 5,880 $3,998 2 $0.68 $0.68 $0.68 $0.68 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 0 $0 0 $0.00 $0.05 $0.00 $0.00 BM.H BC Moly Ltd. 0 $0 0 $0.00 $0.06 $0.00 $0.00 BME Barsele Mnrl 0 $0 0 $0.00 $0.57 $0.00 $0.00 BMET BeMtls Corp. 1,000 $320 1 $0.32 $0.32 $0.32 $0.32 BMEX BMEX Gld Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 BMG Black Mounta 0 $0 0 $0.00 $0.50 $0.00 $0.00 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 0 $0 0 $0.00 $0.70 $0.00 $0.00 BMV Bathurst Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 BNCH Benchmark Mt 50 $53 1 $0.00 $1.04 $0.00 $0.00 BNXA Banxa Hldgs 1,300 $4,069 1 $3.13 $3.13 $3.13 $3.13 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 1,000 $100 1 $0.10 $0.10 $0.10 $0.10 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 10,000 $3,513 2 $0.36 $0.36 $0.36 $0.35 BRC Blackrock Sv 19,500 $16,130 9 $0.85 $0.85 $0.85 $0.82 BRCB.P Brachium2 Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 BRG Brigadier Gl 0 $0 0 $0.00 $0.07 $0.00 $0.00 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 11,000 $4,125 1 $0.38 $0.38 $0.38 $0.38 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 4,000 $940 1 $0.24 $0.24 $0.24 $0.24 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 14,000 $2,450 1 $0.18 $0.18 $0.18 $0.18 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 0 $0 0 $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 400 $520 3 $1.30 $1.30 $1.30 $1.30 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 5,900 $5,015 3 $0.85 $0.85 $0.85 $0.85 BWR BWR Expl Inc 53,000 $1,590 4 $0.03 $0.03 $0.03 $0.03 BXR Blue River R 18,500 $370 3 $0.02 $0.02 $0.02 $0.02 BYM.H Baymount Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BYN Banyan Gld 17,800 $4,834 3 $0.28 $0.28 $0.28 $0.27 BZ Benz Mng Co 0 $0 0 $0.00 $0.71 $0.00 $0.00 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 10,645 $8,300 4 $0.78 $0.78 $0.78 $0.78 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 5,000 $800 1 $0.16 $0.16 $0.16 $0.16 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 $6,720 1 $0.96 $0.96 $0.96 $0.96 CANS.WT Wildpack wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 CANX Canex Mtls I 0 $0 0 $0.00 $0.10 $0.00 $0.00 CAP Castle Peak 0 $0 0 $0.00 $0.02 $0.00 $0.00 CAPT Capitan Mng 0 $0 0 $0.00 $0.29 $0.00 $0.00 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 0 $0 0 $0.00 $0.25 $0.00 $0.00 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 35,500 $16,020 11 $0.45 $0.45 $0.46 $0.44 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 14,300 $1,648 3 $0.12 $0.12 $0.12 $0.12 CCCA.P Cedarmont Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCCM C3 Mtls Inc. 0 $0 0 $0.00 $0.16 $0.00 $0.00 CCD Cascadero Co 200,000 $5,000 2 $0.03 $0.03 $0.03 $0.03 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 27,500 $8,873 6 $0.33 $0.33 $0.33 $0.32 CD Cantex Mn De 0 $0 0 $0.00 $0.48 $0.00 $0.00 CDA Canuc Res Co 0 $0 0 $0.00 $0.19 $0.00 $0.00 CDB Cordoba Mnrl 0 $0 0 $0.00 $0.74 $0.00 $0.00 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 0 $0 0 $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 3,000 $1,260 1 $0.42 $0.42 $0.42 $0.42 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 10,000 $400 1 $0.04 $0.04 $0.04 $0.04 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 10,000 $500 1 $0.05 $0.05 $0.05 $0.05 CKG Chesapeake 0 $0 0 $0.00 $4.03 $0.00 $0.00 CKK Cordy Ofield 0 $0 0 $0.00 $0.03 $0.00 $0.00 CLAS Claritas Pha 12,300 $5,082 4 $0.41 $0.41 $0.42 $0.41 CLAS.WT.B Clarita wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 CLI Clearford Wa 0 $0 0 $0.00 $0.03 $0.00 $0.00 CLV Canoe Mng Ve 0 $0 0 $0.00 $0.15 $0.00 $0.00 CLZ Canasil Res 15,000 $1,725 1 $0.12 $0.12 $0.12 $0.12 CMB CMC Mtls Ltd 20,000 $1,900 2 $0.10 $0.10 $0.10 $0.10 CMC Cielo Waste 44,401 $54,096 20 $1.22 $1.22 $1.24 $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 7,100 $22,046 13 $3.10 $3.10 $3.11 $3.10 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 7,000 $385 1 $0.06 $0.06 $0.06 $0.06 CONE Cda One Mng 0 $0 0 $0.00 $0.07 $0.00 $0.00 COO NatureBk Ast 6,000 $720 1 $0.12 $0.12 $0.12 $0.12 COR Camino Mnrl 4,000 $640 1 $0.16 $0.16 $0.16 $0.16 COV Covalon Tec 0 $0 0 $0.00 $1.95 $0.00 $0.00 CPAU Copaur Mnrls 10,000 $8,510 2 $0.83 $0.83 $0.86 $0.83 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 179,094 $271,503 126 $1.50 $1.50 $1.62 $1.43 CRI Churchill Re 30,000 $9,450 2 $0.31 $0.31 $0.32 $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 0 $0 0 $0.00 $0.36 $0.00 $0.00 CSL Comstock Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSO Corsa Coa 0 $0 0 $0.00 $0.41 $0.00 $0.00 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 1,230,560 $246,917 103 $0.20 $0.20 $0.21 $0.20 CSX Clean Seed C 0 $0 0 $0.00 $0.49 $0.00 $0.00 CTA Centaurus Eg 0 $0 0 $0.00 $0.02 $0.00 $0.00 CTM Canterra Mnr 500 $145 1 $0.29 $0.29 $0.29 $0.29 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 7,140 $9,321 7 $1.32 $1.32 $1.32 $1.30 CUDA Cuda Oil and 0 $0 0 $0.00 $0.06 $0.00 $0.00 CUI Currie Rose 0 $0 0 $0.00 $0.05 $0.00 $0.00 CUR Cons Uranium 10,900 $17,561 6 $1.61 $1.61 $1.63 $1.61 CUSN Cornish Mtls 3,500 $910 1 $0.26 $0.26 $0.26 $0.26 CUU Copper Fox M 15,000 $6,300 1 $0.42 $0.42 $0.42 $0.42 CVB Compass Gld 2,000 $400 1 $0.20 $0.20 $0.20 $0.20 CVI.P Compass Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 CVM CVR Medical 0 $0 0 $0.00 $0.03 $0.00 $0.00 CVV Canalaska Ur 2,000 $860 1 $0.43 $0.43 $0.43 $0.43 CVX Cematrix Cor 83,780 $34,438 16 $0.42 $0.42 $0.42 $0.40 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 44,000 $6,525 6 $0.15 $0.15 $0.16 $0.15 CYM Cymat Techs 12,000 $10,530 2 $0.89 $0.89 $0.89 $0.86 CYON Cyon Expl Lt 0 $0 0 $0.00 $0.09 $0.00 $0.00 CYP Cypress Dev 67,000 $96,204 35 $1.43 $1.43 $1.51 $1.35 CZ.H Cassius Ven 0 $0 0 $0.00 $0.03 $0.00 $0.00 CZO Ceapro Inc. 4,800 $3,120 2 $0.65 $0.65 $0.65 $0.65 CZZ Cleghorn Mnr 0 $0 0 $0.00 $0.06 $0.00 $0.00 DAC Datable Tech 25,000 $1,875 2 $0.08 $0.08 $0.08 $0.08 Symbol Stock Name Volume Value Trades Close Last Sale High Low DAI.H Datinvest In 0 $0 0 $0.00 $0.05 $0.00 $0.00 DAN Arianne Phos 1,500 $480 3 $0.32 $0.32 $0.32 $0.32 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 154,750 $52,820 27 $0.34 $0.34 $0.35 $0.33 DB.WT Decibel wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 DBG Doubleview G 292,950 $162,662 85 $0.60 $0.60 $0.61 $0.52 DCMC Dore Copper 500 $410 1 $0.82 $0.82 $0.82 $0.82 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 18,500 $7,475 2 $0.40 $0.40 $0.41 $0.40 DEC Decade Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 DEF Defiance Svr 20,500 $11,140 3 $0.54 $0.54 $0.55 $0.54 DEFN Defense Mtls 53,000 $12,450 5 $0.24 $0.24 $0.25 $0.22 DELX DelphX Cap M 0 $0 0 $0.00 $0.52 $0.00 $0.00 DEX Almadex Mins 0 $0 0 $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 135,475 $337,483 84 $2.47 $2.47 $2.58 $2.44 DGO Durango Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 DGTL DGTL Hldgs I 0 $0 0 $0.00 $0.33 $0.00 $0.00 DHR Discovery Ha 0 $0 0 $0.00 $0.09 $0.00 $0.00 DIA Margaret Lak 2,000 $80 1 $0.04 $0.04 $0.04 $0.04 DIG.H District Mns 0 $0 0 $0.00 $0.12 $0.00 $0.00 DJI Dajin Lithiu 6,000 $330 1 $0.06 $0.06 $0.06 $0.06 DKL Decklar Res 0 $0 0 $0.00 $0.84 $0.00 $0.00 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 77,000 $15,200 8 $0.20 $0.20 $0.21 $0.20 DME Desert Mount 3,900 $17,923 10 $4.67 $4.67 $4.67 $4.48 DMGI DMG Blockcha 637,679 $907,340 203 $1.42 $1.42 $1.47 $1.38 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 2,000 $880 2 $0.44 $0.44 $0.44 $0.44 DMX District Mtl 300 $75 1 $0.00 $0.27 $0.00 $0.00 DOC CloudMD Sftw 1,024 $1,875 12 $1.83 $1.83 $1.83 $1.83 DOIT.P Discovery On 0 $0 0 $0.00 $0.10 $0.00 $0.00 DOS Dios Expl 20,000 $1,800 1 $0.09 $0.09 $0.09 $0.09 DRC.H Dragonfly Ca 0 $0 0 $0.00 $0.00 $0.00 $0.00 DSLV Denarius Svr 3,500 $1,505 1 $0.43 $0.43 $0.43 $0.43 DSLV.WT Denarius wt 0 $0 0 $0.00 $0.25 $0.00 $0.00 DSM Deep-Sth Re 0 $0 0 $0.00 $0.05 $0.00 $0.00 DSV Discovery Sv 104 $188 2 $1.81 $1.81 $1.81 $1.81 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 68,000 $38,370 15 $0.58 $0.58 $0.58 $0.56 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 1 $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 15,000 $2,700 1 $0.18 $0.18 $0.18 $0.18 EAC Earth Alive 7,000 $875 1 $0.13 $0.13 $0.13 $0.13 EAC.WT Earth Al wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 EAM E Africa Mtl 0 $0 0 $0.00 $0.31 $0.00 $0.00 EAST EW Bioscienc 0 $0 0 $0.00 $0.03 $0.00 $0.00 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 ECC Ethos Gold 35,000 $15,395 9 $0.43 $0.43 $0.45 $0.43 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 15,000 $10,830 2 $0.73 $0.73 $0.73 $0.72 ECOM Emerge Comme 25,500 $19,190 12 $0.76 $0.76 $0.79 $0.73 ECR Cartier Res 0 $0 0 $0.00 $0.24 $0.00 $0.00 ECU Element 29 R 3,000 $1,620 1 $0.54 $0.54 $0.54 $0.54 ECX.H ECoal Inc. 0 $0 0 $0.00 $0.01 $0.00 $0.00 EDDY Edison Batte 48,000 $6,370 3 $0.11 $0.11 $0.14 $0.11 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 6,500 $1,985 2 $0.31 $0.31 $0.31 $0.31 EGT Eguana Techs 10,000 $3,400 1 $0.34 $0.34 $0.34 $0.34 EHT Enerdynamic 0 $0 0 $0.00 $0.04 $0.00 $0.00 EKG CardioComm S 0 $0 0 $0.00 $0.04 $0.00 $0.00 EL Engagement L 0 $0 0 $0.00 $0.11 $0.00 $0.00 ELC Elysee Dev C 0 $0 0 $0.00 $0.79 $0.00 $0.00 ELE Elemental Ry 0 $0 0 $0.00 $1.35 $0.00 $0.00 ELEC Elec Rylties 9,000 $3,925 4 $0.43 $0.43 $0.45 $0.43 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 5,911 $22,766 8 $3.84 $3.84 $3.90 $3.83 ELXR Elixxer Ltd. 50,500 $755 3 $0.02 $0.02 $0.02 $0.02 ELY Ely Gld Rylt 20,100 $26,088 37 $1.30 $1.30 $1.31 $1.29 EMM Giyani Mtls 2,500 $1,040 5 $0.44 $0.44 $0.45 $0.39 EMN Euro Mangane 11,500 $7,795 3 $0.67 $0.67 $0.69 $0.67 EMNT EMnnt Gld Co 0 $0 0 $0.00 $0.78 $0.00 $0.00 EMO Emerita Res 75,510 $140,920 96 $1.90 $1.90 $1.90 $1.83 EMPR Empress Rylt 15,000 $5,400 1 $0.36 $0.36 $0.36 $0.36 EMPR.WT Empress Wts 0 $0 0 $0.00 $0.10 $0.00 $0.00 EMR EmGld Mng Co 2,000 $120 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 15,000 $375 1 $0.03 $0.03 $0.03 $0.03 ENDR Enduro Mtls 30,000 $6,730 3 $0.22 $0.22 $0.23 $0.22 ENRG New Egy Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENTG Entourage He 27,100 $7,110 7 $0.27 $0.27 $0.27 $0.26 ENTG.WT Entourage wt 950 $43 1 $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 2,000 $1,860 1 $0.93 $0.93 $0.93 $0.93 ENW.WT Enwave wt 0 $0 0 $0.00 $0.54 $0.00 $0.00 EOG Eco (Atlanti 0 $0 0 $0.00 $0.52 $0.00 $0.00 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 55,500 $8,090 14 $0.15 $0.15 $0.15 $0.14 ERA Elcora Advan 5,000 $275 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 0 $0 0 $0.00 $0.29 $0.00 $0.00 ESK Eskay Mng Co 2,500 $5,997 6 $2.38 $2.38 $2.41 $2.38 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 1,500 $2,624 14 $1.74 $1.74 $1.80 $1.73 ETU E2Gold Inc. 46,500 $4,925 3 $0.11 $0.11 $0.11 $0.11 EU Encore Egy 24,200 $29,502 25 $1.23 $1.23 $1.24 $1.19 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 EVER EverGld Corp 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low EVGN EverGen Infr 0 $0 0 $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 0 $0 0 $0.00 $0.22 $0.00 $0.00 EXG ExGen Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 F Fiore Gld Lt 700 $731 2 $1.05 $1.05 $1.05 $1.04 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 156,364 $47,138 25 $0.31 $0.31 $0.31 $0.29 FCD.UN Firm Cap Pro 101 $736 2 $0.00 $7.28 $0.00 $0.00 FCO Fabled Svr G 62,500 $9,458 14 $0.15 $0.15 $0.16 $0.15 FD Facedrive In 8,932 $84,022 25 $9.24 $9.24 $9.57 $9.17 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 0 $0 0 $0.00 $0.10 $0.00 $0.00 FFC.P Fife Cap Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 FFOX Firefox Gld 0 $0 0 $0.00 $0.27 $0.00 $0.00 FFP Cons Firstfd 0 $0 0 $0.00 $0.00 $0.00 $0.00 FG Falcon 0 $0 0 $0.00 $0.11 $0.00 $0.00 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 9,400 $91,773 17 $9.77 $9.77 $9.99 $9.56 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 31,410 $26,893 9 $0.85 $0.85 $0.87 $0.85 FLT Drone Delive 89,082 $117,956 65 $1.31 $1.31 $1.34 $1.31 FLT.WT.A Drone D wt 0 $0 0 $0.00 $1.60 $0.00 $0.00 FLT.WT.B Drone Del wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 FLWR The Flowr Co 3,000 $480 2 $0.16 $0.16 $0.16 $0.16 FLY FLYHT Aerosp 0 $0 0 $0.00 $0.87 $0.00 $0.00 FMC Forum Egy Mt 24,500 $7,610 3 $0.31 $0.31 $0.32 $0.31 FMM Full Mtl Mnr 0 $0 0 $0.00 $0.20 $0.00 $0.00 FMN Fidelity Mnr 0 $0 0 $0.00 $0.10 $0.00 $0.00 FMS Focus Graphi 63,500 $4,780 6 $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. 522 $633 4 $1.20 $1.20 $1.22 $1.20 FOM Foran Mng Co 90,500 $190,387 107 $2.13 $2.13 $2.15 $2.05 FOR Fortune Bay 0 $0 0 $0.00 $0.71 $0.00 $0.00 FORT Fortress Tec 159,550 $61,587 113 $0.37 $0.37 $0.40 $0.37 FOXG Ryl Fox Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 FP FP Newspaper 0 $0 0 $0.00 $0.83 $0.00 $0.00 FPC Falco Res 24,000 $9,548 2 $0.40 $0.40 $0.40 $0.40 FPX FPX Nickel C 10,900 $5,673 4 $0.53 $0.53 $0.53 $0.52 FRE Fremont Gld 11,000 $280 2 $0.03 $0.03 $0.03 $0.03 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 29,400 $34,677 19 $1.22 $1.22 $1.23 $1.13 FTEC Fintech Sele 14,000 $980 2 $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 48,333 $3,460 11 $0.08 $0.08 $0.08 $0.07 FUU Fission 3.0 64,000 $5,550 4 $0.09 $0.09 $0.09 $0.09 FV.H Firestone V 0 $0 0 $0.00 $0.17 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 0 $0 0 $0.00 $0.80 $0.00 $0.00 GAL Galantas Gld 0 $0 0 $0.00 $0.55 $0.00 $0.00 GAME Engine Media 26,904 $203,158 33 $7.73 $7.73 $7.79 $7.36 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 23,000 $6,920 5 $0.30 $0.30 $0.31 $0.29 GBR Grt Bear Res 12,335 $171,905 36 $13.81 $13.81 $14.05 $13.81 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 1,500 $278 1 $0.19 $0.19 $0.19 $0.19 GDM Gldstar Mnrl 0 $0 0 $0.00 $0.13 $0.00 $0.00 GDNP Good Natured 77,495 $75,728 33 $0.97 $0.97 $0.99 $0.97 GDP Glden Pursui 0 $0 0 $0.00 $0.15 $0.00 $0.00 GDX Gldex Res Co 13,000 $845 2 $0.07 $0.07 $0.07 $0.07 GEM Green Batter 18,000 $2,535 3 $0.15 $0.15 $0.15 $0.14 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. 32,600 $5,110 4 $0.15 $0.15 $0.16 $0.15 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 43,000 $7,020 3 $0.16 $0.16 $0.17 $0.16 GGAU Gambier Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 GGG G6 Materials 17,500 $2,703 3 $0.16 $0.16 $0.16 $0.15 GGI Garibaldi Re 1,765 $637 3 $0.36 $0.36 $0.36 $0.36 GGL GGL Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GGM Granada Gld 42,000 $5,220 3 $0.13 $0.13 $0.13 $0.12 GGO Galleon Gld 1,596 $144 2 $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 3,000 $1,320 1 $0.44 $0.44 $0.44 $0.44 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 75 $90 1 $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 0 $0 0 $0.00 $0.18 $0.00 $0.00 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 11,500 $2,300 2 $0.20 $0.20 $0.20 $0.20 GLDN Glden Rid 12,255 $2,941 6 $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 5,500 $1,385 4 $0.27 $0.27 $0.27 $0.24 GMG Graphene Mfg 30,909 $80,324 27 $2.50 $2.50 $2.77 $2.48 GMIN G Mng Vens C 28,000 $26,350 5 $0.93 $0.93 $1.00 $0.91 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 GMV GMV Mnrls 4,000 $1,480 2 $0.37 $0.37 $0.37 $0.37 Symbol Stock Name Volume Value Trades Close Last Sale High Low GNG Glden Goliat 10,000 $600 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 20,000 $1,200 1 $0.06 $0.06 $0.06 $0.06 GOG Gldn Tag Res 15,500 $3,980 2 $0.25 $0.25 $0.27 $0.25 GOK GINSMS Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOM Glden Dawn M 16,500 $2,978 3 $0.19 $0.19 $0.19 $0.18 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 7,500 $3,975 2 $0.53 $0.53 $0.53 $0.53 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 11,410 $235,242 48 $19.97 $19.97 $21.45 $19.96 GPY Glden Predat 12,500 $1,750 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 42,700 $56,362 30 $1.31 $1.31 $1.33 $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 25 $51 2 $0.00 $2.01 $0.00 $0.00 GRG Glden Arrow 0 $0 0 $0.00 $0.17 $0.00 $0.00 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. 5,000 $1,550 1 $0.31 $0.31 $0.31 $0.31 GRSL GR Svr Mng L 45,500 $21,090 12 $0.47 $0.47 $0.47 $0.46 GRTO.P Good2GoRTO C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GRZ Gld Reserve 0 $0 0 $0.00 $2.05 $0.00 $0.00 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 5,000 $700 1 $0.14 $0.14 $0.14 $0.14 GSHR Gldshore Res 0 $0 0 $0.00 $0.64 $0.00 $0.00 GSI Gatekeeper S 5,000 $3,650 1 $0.73 $0.73 $0.73 $0.73 GSP Gensource Po 0 $0 0 $0.00 $0.23 $0.00 $0.00 GSPR GSP Res Corp 0 $0 0 $0.00 $0.28 $0.00 $0.00 GSS Gossan Res 0 $0 0 $0.00 $0.18 $0.00 $0.00 GSVR Guanajuato S 16,300 $7,144 6 $0.46 $0.46 $0.46 $0.44 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 130,000 $6,500 3 $0.05 $0.05 $0.05 $0.05 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 3,200 $2,266 4 $0.72 $0.72 $0.74 $0.68 GX Guardian Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GXS Gldsource Mn 4,000 $3,170 3 $0.79 $0.79 $0.81 $0.79 GXU Goviex Urani 19,500 $4,225 10 $0.22 $0.22 $0.22 $0.22 GYA Guyana Gldst 0 $0 0 $0.00 $0.13 $0.00 $0.00 GZD Grizzly Disc 70,000 $2,850 4 $0.04 $0.04 $0.05 $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 18,000 $5,010 2 $0.28 $0.28 $0.28 $0.27 HANS Hanstone Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAPB Hapbee Techs 1,170 $456 2 $0.39 $0.39 $0.39 $0.39 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 HCO.P Hansco Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low HEI Huntington E 0 $0 0 $0.00 $0.29 $0.00 $0.00 HELI 1st Helium I 500 $135 1 $0.27 $0.27 $0.27 $0.27 HEM Hemostemix I 0 $0 0 $0.00 $0.21 $0.00 $0.00 HEO H2O Innovati 78 $193 1 $0.00 $2.41 $0.00 $0.00 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 15,000 $4,800 1 $0.32 $0.32 $0.32 $0.32 HITI High Tide In 584 $4,470 3 $7.65 $7.65 $7.65 $7.65 HITI.WR High Ti wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 HITI.WT High Tide wt 34,500 $8,988 4 $0.27 $0.27 $0.27 $0.26 HIVE Hive Blockch 345,938 $1,392,981 299 $3.98 $3.98 $4.15 $3.93 HMAN Huntsman Exp 18,000 $1,530 2 $0.09 $0.09 $0.09 $0.09 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 500 $133 1 $0.27 $0.27 $0.27 $0.27 HPI Highbury Pro 0 $0 0 $0.00 $0.00 $0.00 $0.00 HPQ HPQ-Silicon 71,800 $45,972 15 $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 3,200 $2,978 2 $0.93 $0.93 $0.93 $0.93 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 1,200 $2,405 5 $2.00 $2.00 $2.01 $2.00 HUD Hudson Res 20,000 $1,800 1 $0.09 $0.09 $0.09 $0.09 HULK Pontus Prote 25,000 $4,375 2 $0.18 $0.18 $0.18 $0.18 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 $0.09 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 10,000 $2,400 1 $0.24 $0.24 $0.24 $0.24 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 6,500 $1,235 2 $0.19 $0.19 $0.19 $0.19 ICO iCo Therapeu 0 $0 0 $0.00 $0.10 $0.00 $0.00 ID Identillect 50,000 $1,250 1 $0.03 $0.03 $0.03 $0.03 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 100 $53 1 $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 62,500 $21,525 24 $0.33 $0.33 $0.38 $0.33 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 0 $0 0 $0.00 $0.03 $0.00 $0.00 IMIN IMng Techs I 407,855 $82,551 47 $0.20 $0.20 $0.21 $0.20 IMR iMtl Res Inc 0 $0 0 $0.00 $0.09 $0.00 $0.00 INCA Inca One Gld 0 $0 0 $0.00 $0.36 $0.00 $0.00 INEO INEO Tech Co 0 $0 0 $0.00 $0.32 $0.00 $0.00 INFD Infield Mnrl 0 $0 0 $0.00 $0.15 $0.00 $0.00 INP Input Cap 0 $0 0 $0.00 $0.83 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low INX Intouch Insi 0 $0 0 $0.00 $0.67 $0.00 $0.00 IOM Assure Hldgs 0 $0 0 $0.00 $2.16 $0.00 $0.00 ION Ion Egy Ltd. 16,000 $6,820 2 $0.45 $0.45 $0.45 $0.43 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 15,000 $141,230 47 $9.28 $9.28 $10.00 $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 43,500 $22,180 13 $0.52 $0.52 $0.53 $0.50 IQ AirIQ Inc 11,000 $3,300 1 $0.30 $0.30 $0.30 $0.30 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 20,000 $1,400 1 $0.07 $0.07 $0.07 $0.07 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 0 $0 0 $0.00 $3.49 $0.00 $0.00 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. 160,911 $6,307 7 $0.04 $0.04 $0.04 $0.03 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 0 $0 0 $0.00 $0.64 $0.00 $0.00 JE Just Egy Grp 300 $429 3 $1.43 $1.43 $1.43 $1.43 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 45 $135 1 $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 500 $350 1 $0.70 $0.70 $0.70 $0.70 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 15,000 $3,150 1 $0.21 $0.21 $0.21 $0.21 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 250 $100 1 $0.00 $0.42 $0.00 $0.00 JOR Jourdan Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 JPWR.UN Jade Power T 0 $0 0 $0.00 $0.20 $0.00 $0.00 JRV Jervois Glob 3,500 $1,575 3 $0.45 $0.45 $0.45 $0.45 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 126,000 $9,445 7 $0.08 $0.08 $0.08 $0.07 JUB Jubilee Gld 0 $0 0 $0.00 $0.14 $0.00 $0.00 JUGR Juggernaut E 9,500 $2,280 1 $0.24 $0.24 $0.24 $0.24 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 0 $0 0 $0.00 $0.49 $0.00 $0.00 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 KC Kutcho Coppe 0 $0 0 $0.00 $0.67 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 9,400 $13,254 7 $1.41 $1.41 $1.41 $1.41 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 5,500 $2,640 2 $0.48 $0.48 $0.48 $0.48 KG Klondike Gld 16,500 $3,135 2 $0.19 $0.19 $0.19 $0.19 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 18,000 $5,040 3 $0.28 $0.28 $0.28 $0.28 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 0 $0 0 $0.00 $0.03 $0.00 $0.00 KMC.H KMT-Hansa Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 KNC K9 Gld Corp. 5,785 $2,304 8 $0.40 $0.40 $0.40 $0.40 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 33,500 $3,280 3 $0.10 $0.10 $0.10 $0.10 KORE Kore Mng Ltd 4,500 $2,475 2 $0.55 $0.55 $0.55 $0.55 KOVO Kovo Healtht 0 $0 0 $0.00 $0.48 $0.00 $0.00 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 91,000 $5,005 1 $0.06 $0.06 $0.06 $0.06 KSI Kneat.com In 100 $343 2 $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 1,000 $230 1 $0.23 $0.23 $0.23 $0.23 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 6,000 $4,260 2 $0.71 $0.71 $0.71 $0.71 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 0 $0 0 $0.00 $0.05 $0.00 $0.00 LA Los Andes Co 0 $0 0 $0.00 $7.40 $0.00 $0.00 LAB Labrador Gld 25,350 $30,050 16 $1.21 $1.21 $1.21 $1.15 LAD New Carolin 0 $0 0 $0.00 $0.08 $0.00 $0.00 LBC Libero Coppe 10,000 $4,250 1 $0.43 $0.43 $0.43 $0.43 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 25,000 $6,025 3 $0.24 $0.24 $0.25 $0.24 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 60,550 $98,505 41 $1.62 $1.62 $1.64 $1.61 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 4,600 $5,330 2 $1.16 $1.16 $1.16 $1.15 LIO.WT Lion One wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LIS Lithium Sth 6,500 $2,693 2 $0.40 $0.40 $0.42 $0.40 LIT Argentina Li 42,500 $7,495 4 $0.18 $0.18 $0.19 $0.17 LITH Lithium Chil 146,370 $58,424 25 $0.41 $0.41 $0.42 $0.38 LITT Roadman Invt 30,000 $1,050 2 $0.04 $0.04 $0.04 $0.04 Symbol Stock Name Volume Value Trades Close Last Sale High Low LKY Lucky Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 LL Cda Rare Ear 0 $0 0 $0.00 $0.08 $0.00 $0.00 LLG Mason Graphi 7,300 $4,237 2 $0.58 $0.58 $0.58 $0.58 LM Lingo Media 0 $0 0 $0.00 $0.08 $0.00 $0.00 LME Laurion Mnrl 1,050 $546 2 $0.52 $0.52 $0.52 $0.52 LMG Lincoln Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 LMR Lomiko 41,450 $5,379 8 $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 9,411 $5,272 5 $0.53 $0.53 $0.57 $0.53 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 12,000 $6,960 6 $0.58 $0.58 $0.58 $0.58 LRA Lara Expl 0 $0 0 $0.00 $0.67 $0.00 $0.00 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 5,000 $935 4 $0.18 $0.18 $0.19 $0.18 LTV Leonovus Inc 0 $0 0 $0.00 $0.32 $0.00 $0.00 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 12,000 $4,800 1 $0.40 $0.40 $0.40 $0.40 LUM Lumina Gld C 2,500 $1,925 1 $0.77 $0.77 $0.77 $0.77 LVX Leviathan Gl 15,500 $3,795 2 $0.24 $0.24 $0.25 $0.24 LX.H Lincoln Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 LXE Leucrotta Ex 1,000 $730 1 $0.73 $0.73 $0.73 $0.73 LXG Lexagene Hld 25,000 $12,008 5 $0.48 $0.48 $0.49 $0.48 MAC Themac Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 MAE Maritime Res 230,000 $33,285 16 $0.15 $0.15 $0.15 $0.14 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 34,500 $20,205 10 $0.60 $0.60 $0.60 $0.58 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 0 $0 0 $0.00 $0.18 $0.00 $0.00 MAS Mas Gld Corp 20,000 $2,100 1 $0.11 $0.11 $0.11 $0.11 MASS Masivo Svr C 0 $0 0 $0.00 $0.07 $0.00 $0.00 MAU Montage Gld 11,200 $8,419 13 $0.80 $0.80 $0.80 $0.71 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 0 $0 0 $0.00 $0.70 $0.00 $0.00 MDE.H Madeira Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MDL Medallion Re 3,000 $585 1 $0.20 $0.20 $0.20 $0.20 MDM Madoro Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 MDX Medx Health 22,500 $2,700 2 $0.12 $0.12 $0.12 $0.12 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. 2,000 $1,640 1 $0.82 $0.82 $0.82 $0.82 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 1,000 $930 2 $0.93 $0.93 $0.93 $0.93 MFM Marifil Mns 0 $0 0 $0.00 $0.06 $0.00 $0.00 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 50,500 $13,355 4 $0.26 $0.26 $0.27 $0.26 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 84,042 $29,597 16 $0.35 $0.35 $0.36 $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 78,000 $9,205 7 $0.12 $0.12 $0.12 $0.12 MIT The Mint Cor 27,000 $1,620 2 $0.06 $0.06 $0.06 $0.06 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 12,000 $4,170 2 $0.35 $0.35 $0.36 $0.35 MKO.WT.A Mako Mng wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 MKR Melkior Res 25,000 $7,750 2 $0.31 $0.31 $0.31 $0.31 MKT DeepMarkit C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ML Millennial L 2,900 $9,770 7 $3.38 $3.38 $3.38 $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 6,000 $330 1 $0.06 $0.06 $0.06 $0.06 MMA Midnight Su 0 $0 0 $0.00 $0.32 $0.00 $0.00 MMG Mtllic Mnrls 2,000 $990 1 $0.50 $0.50 $0.50 $0.50 MMM Minco Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 MMN Monarca Mnrl 2,000 $130 1 $0.07 $0.07 $0.07 $0.07 MMO.H Mount Dakota 0 $0 0 $0.00 $0.06 $0.00 $0.00 MMS Macarthur Mn 7,000 $3,990 1 $0.57 $0.57 $0.57 $0.57 MMV Mnrl Mountai 16,000 $2,720 2 $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 13,500 $3,588 4 $0.27 $0.27 $0.28 $0.27 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 18,500 $8,418 2 $0.46 $0.46 $0.46 $0.46 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 0 $0 0 $0.00 $0.19 $0.00 $0.00 MPH Medicure Inc 0 $0 0 $0.00 $1.60 $0.00 $0.00 MPM Millennial P 2,385 $983 5 $0.41 $0.41 $0.42 $0.41 MPT Midpoint Hld 0 $0 0 $0.00 $0.22 $0.00 $0.00 MRO Millrock Res 18,000 $1,260 1 $0.07 $0.07 $0.07 $0.07 MRS Mission Rea 11,888 $4,280 5 $0.36 $0.36 $0.36 $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 MSC Millennium S 0 $0 0 $0.00 $0.02 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MSLV Mantaro Svr 14,500 $3,670 4 $0.26 $0.26 $0.26 $0.25 MSMJ.P MJ Innovatio 0 $0 0 $0.00 $0.20 $0.00 $0.00 MSP Minaean SP C 3,000 $510 1 $0.17 $0.17 $0.17 $0.17 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 4,700 $47,561 5 $10.15 $10.15 $10.16 $9.83 MTB Mountain Boy 3,000 $600 1 $0.20 $0.20 $0.20 $0.20 MTC MtlCorp Ltd 0 $0 0 $0.00 $0.05 $0.00 $0.00 MTH Mammoth 0 $0 0 $0.00 $0.14 $0.00 $0.00 MTLO Martello Tec 0 $0 0 $0.00 $0.12 $0.00 $0.00 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 3,781 $1,543 3 $0.41 $0.41 $0.41 $0.41 MTT Magna Terra 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTU Manitou Gld 6,000 $390 6 $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 0 $0 0 $0.00 $0.07 $0.00 $0.00 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 45,000 $4,275 4 $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. 960 $238 2 $0.25 $0.25 $0.25 $0.25 MZN Mtllum Res I 0 $0 0 $0.00 $0.11 $0.00 $0.00 N Namaste Tech 5,000 $855 4 $0.17 $0.17 $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 77,000 $7,555 6 $0.10 $0.10 $0.10 $0.10 NAN Nth Amern Ni 15,000 $3,675 1 $0.25 $0.25 $0.25 $0.25 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 8,500 $4,173 3 $0.50 $0.50 $0.50 $0.49 NBM NEO Battery 63,500 $40,600 15 $0.63 $0.63 $0.66 $0.63 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 2,000 $1,985 2 $1.00 $1.00 $1.00 $0.99 NBY Niobay Mtls 0 $0 0 $0.00 $0.59 $0.00 $0.00 NCAU Newcore Gld 0 $0 0 $0.00 $0.57 $0.00 $0.00 NCI NTG Clarity 13,700 $602 3 $0.04 $0.04 $0.05 $0.04 NCX NthIsle Copp 500 $113 1 $0.23 $0.23 $0.23 $0.23 NDA Neptune Digi 256,913 $175,452 80 $0.67 $0.67 $0.72 $0.65 NDVA Indiva Ltd 0 $0 0 $0.00 $0.43 $0.00 $0.00 NED New Destiny 0 $0 0 $0.00 $0.06 $0.00 $0.00 NEE Nthern Verte 17,169 $5,055 4 $0.30 $0.30 $0.30 $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 1,000 $140 1 $0.14 $0.14 $0.14 $0.14 NEWU Newtopia Inc 500 $175 1 $0.35 $0.35 $0.35 $0.35 NEXE Nexe Innovat 27,500 $25,920 13 $0.94 $0.94 $0.96 $0.93 NFD.A Nthfld Cap A 0 $0 0 $0.00 $0.00 $0.00 $0.00 NFG New Found Gl 128 $1,181 3 $9.21 $9.21 $9.21 $9.21 NGC Nthern Graph 0 $0 0 $0.00 $0.42 $0.00 $0.00 NGE Nevada 0 $0 0 $0.00 $0.16 $0.00 $0.00 NGEN Nervgen Phar 0 $0 0 $0.00 $1.69 $0.00 $0.00 NGEX NGEx Mnrls L 0 $0 0 $0.00 $0.64 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NGLD New Placer D 14,000 $1,680 1 $0.12 $0.12 $0.12 $0.12 NGY Nexera Egy I 0 $0 0 $0.00 $0.05 $0.00 $0.00 NHHH FuelPositive 54,500 $12,605 11 $0.24 $0.24 $0.24 $0.22 NHP Lumiera Heal 0 $0 0 $0.00 $0.03 $0.00 $0.00 NHT.U Nexpoint Hos 0 $0 0 $0.00 $5.00 $0.00 $0.00 NICL Nickel Rock 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 0 $0 0 $0.00 $0.22 $0.00 $0.00 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 0 $0 0 $0.00 $0.03 $0.00 $0.00 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 49,000 $19,755 8 $0.40 $0.40 $0.42 $0.40 NKL Nickel 28 Ca 500 $520 1 $1.04 $1.04 $1.04 $1.04 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 223,960 $898,476 231 $3.74 $3.74 $4.35 $3.74 NLH Nova Leap He 2,500 $2,000 1 $0.80 $0.80 $0.80 $0.80 NLTA Enlighta Inc 0 $0 0 $0.00 $0.50 $0.00 $0.00 NMG.H Noble Metal 0 $0 0 $0.00 $0.02 $0.00 $0.00 NMI Namibia Crit 5,500 $1,430 1 $0.26 $0.26 $0.26 $0.26 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 10,000 $700 1 $0.07 $0.07 $0.07 $0.07 NORR Norrland Gld 0 $0 0 $0.00 $0.25 $0.00 $0.00 NOT Noront Res 67,233 $39,853 16 $0.60 $0.60 $0.60 $0.59 NOU Nouveau Mond 7,888 $68,378 49 $8.50 $8.50 $8.86 $8.50 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 500 $325 1 $0.65 $0.65 $0.65 $0.65 NRG Newrange Gld 1,000 $165 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 4,000 $220 1 $0.06 $0.06 $0.06 $0.06 NRTH 48Nth Cannab 6,500 $715 4 $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 0 $0 0 $0.00 $0.05 $0.00 $0.00 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 71,650 $85,265 15 $1.19 $1.19 $1.20 $1.19 NU NeutriSci In 35 $4 1 $0.00 $0.11 $0.00 $0.00 NUG Nulegacy Gld 45,500 $5,183 7 $0.11 $0.11 $0.12 $0.11 NUMI Numinus Well 68,900 $64,129 46 $0.93 $0.93 $0.94 $0.92 NUMI.WT Numinus wt 400 $224 1 $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 2,500 $1,675 1 $0.67 $0.67 $0.67 $0.67 NWX Newport Expl 62,460 $28,287 10 $0.46 $0.46 $0.46 $0.45 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 0 $0 0 $0.00 $0.18 $0.00 $0.00 NXO NexOptic Tec 273,500 $50,869 34 $0.18 $0.18 $0.20 $0.18 NXS Nexus Gld Co 18,000 $810 1 $0.05 $0.05 $0.05 $0.05 NZ New Zealand 0 $0 0 $0.00 $0.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 9,000 $2,105 2 $0.24 $0.24 $0.24 $0.23 OCO Oroco Res 0 $0 0 $0.00 $2.78 $0.00 $0.00 ODD Odd Burger C 50 $55 1 $0.00 $1.11 $0.00 $0.00 ODV Osisko Dev C 200 $1,154 1 $5.77 $5.77 $5.77 $5.77 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 4,000 $1,400 1 $0.35 $0.35 $0.35 $0.35 OGN Orogen Rylti 0 $0 0 $0.00 $0.34 $0.00 $0.00 OGO Organto Food 2,000 $840 2 $0.42 $0.42 $0.42 $0.42 OIII O3 Mng Inc. 300 $632 3 $2.10 $2.10 $2.11 $2.10 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 2,500 $350 3 $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 0 $0 0 $0.00 $0.28 $0.00 $0.00 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 60,000 $2,750 4 $0.05 $0.05 $0.05 $0.04 OPHR Ophir Gld Co 20,000 $3,400 4 $0.17 $0.17 $0.17 $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 7,500 $4,225 2 $0.57 $0.57 $0.57 $0.56 ORG Orca Gld Inc 31,000 $15,845 6 $0.52 $0.52 $0.52 $0.49 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 54,000 $3,245 22 $0.06 $0.06 $0.07 $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. 50,000 $11,175 4 $0.22 $0.22 $0.23 $0.22 OTS.H Optimus Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 OTSO Otso Gld Cor 35,000 $2,330 3 $0.07 $0.07 $0.07 $0.07 OVT Oculus Visio 500 $315 1 $0.63 $0.63 $0.63 $0.63 OWN Rex Res Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 OYL CGX Egy Inc. 230 $494 4 $0.00 $1.88 $0.00 $0.00 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 99,000 $3,560 7 $0.04 $0.04 $0.04 $0.04 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 41,000 $3,485 2 $0.09 $0.09 $0.09 $0.09 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 188,015 $158,191 51 $0.89 $0.89 $0.91 $0.78 PCL.P Perihelion C 0 $0 0 $0.00 $0.10 $0.00 $0.00 PCLO Pharmacielo 100 $120 1 $1.20 $1.20 $1.20 $1.20 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 69,700 $15,514 12 $0.23 $0.23 $0.23 $0.22 PE Pure Egy Mnr 0 $0 0 $0.00 $1.28 $0.00 $0.00 PEAK Sun Peak Mtl 0 $0 0 $0.00 $0.31 $0.00 $0.00 PEGA Pegasus Res 140,000 $6,300 5 $0.05 $0.05 $0.05 $0.05 Symbol Stock Name Volume Value Trades Close Last Sale High Low PEI Prospera Egy 0 $0 0 $0.00 $0.06 $0.00 $0.00 PEMC Pac Empire M 0 $0 0 $0.00 $0.05 $0.00 $0.00 PER Peruvian Mtl 0 $0 0 $0.00 $0.11 $0.00 $0.00 PERU Chakana Copp 1,000 $350 1 $0.35 $0.35 $0.35 $0.35 PEX Pac Ridge Ex 10,000 $1,850 1 $0.19 $0.19 $0.19 $0.19 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 25,000 $1,525 2 $0.07 $0.07 $0.07 $0.06 PGE Grp Ten Mtls 5,000 $1,690 2 $0.34 $0.34 $0.34 $0.34 PGLD P2 Gold Inc. 0 $0 0 $0.00 $0.44 $0.00 $0.00 PGM Pure Gld Mng 13,300 $16,425 20 $1.24 $1.24 $1.24 $1.23 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 10,000 $6,600 1 $0.66 $0.66 $0.66 $0.66 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 9,000 $630 2 $0.07 $0.07 $0.07 $0.07 PHI Philippine M 0 $0 0 $0.00 $0.09 $0.00 $0.00 PHNM Phenom Res C 0 $0 0 $0.00 $0.73 $0.00 $0.00 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 28 $80 2 $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 30,000 $10,500 2 $0.35 $0.35 $0.35 $0.35 PLO.H Paloma Res I 0 $0 0 $0.00 $0.00 $0.00 $0.00 PLUR Plurilock Se 13,390 $7,321 4 $0.56 $0.56 $0.58 $0.54 PLY Playfair Mng 17,000 $2,570 2 $0.16 $0.16 $0.16 $0.15 PMKR Playmaker Ca 50,000 $32,355 11 $0.71 $0.71 $0.71 $0.61 PML Panoro Mnrls 0 $0 0 $0.00 $0.12 $0.00 $0.00 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 48,455 $21,892 11 $0.45 $0.45 $0.46 $0.45 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 0 $0 0 $0.00 $0.61 $0.00 $0.00 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 0 $0 0 $0.00 $0.09 $0.00 $0.00 PRH Pearl River 0 $0 0 $0.00 $0.33 $0.00 $0.00 PRO Pershimex Re 0 $0 0 $0.00 $0.05 $0.00 $0.00 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 21,000 $77,407 19 $3.60 $3.60 $3.79 $3.60 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 PSYF.P GHP Noetic S 0 $0 0 $0.00 $0.20 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PTC Petrox Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 PTE Pioneering 0 $0 0 $0.00 $0.05 $0.00 $0.00 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 17,100 $19,387 22 $1.14 $1.14 $1.15 $1.10 PTP.H Petrichor Eg 0 $0 0 $0.00 $0.01 $0.00 $0.00 PTU Purepoint Ur 69,000 $6,240 7 $0.10 $0.10 $0.10 $0.09 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 1,500 $630 1 $0.42 $0.42 $0.42 $0.42 PURX Pure Extract 2,900 $5,945 2 $2.05 $2.05 $2.05 $2.05 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 0 $0 0 $0.00 $5.86 $0.00 $0.00 PWM Power Mtls C 0 $0 0 $0.00 $0.24 $0.00 $0.00 PX Pelangio Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 PXA Phoenix Gld 0 $0 0 $0.00 $0.36 $0.00 $0.00 PXI Planet Vens 0 $0 0 $0.00 $0.14 $0.00 $0.00 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 13,000 $2,233 12 $0.18 $0.18 $0.18 $0.17 QCX QCX Gld Corp 15,000 $1,650 1 $0.11 $0.11 $0.11 $0.11 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 23,800 $174,216 34 $7.22 $7.22 $7.41 $7.22 QIS Quorum Info 0 $0 0 $0.00 $1.01 $0.00 $0.00 QMC QMC Quantum 400 $106 1 $0.00 $0.27 $0.00 $0.00 QNC Quantum Emot 27,500 $8,230 6 $0.30 $0.30 $0.30 $0.30 QPM Quebec Preci 40,000 $9,975 3 $0.26 $0.26 $0.26 $0.24 QPT Quest Pharma 0 $0 0 $0.00 $0.09 $0.00 $0.00 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 44,000 $3,300 2 $0.08 $0.08 $0.08 $0.08 QST Questor Tech 3,137 $5,485 4 $1.76 $1.76 $1.76 $1.74 QTA Quaterra Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 QUIS Quisitive Te 2,425 $3,574 19 $1.48 $1.48 $1.49 $1.44 QYOU Qyou Media I 78,000 $22,240 15 $0.29 $0.29 $0.29 $0.28 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 12,010 $68,046 12 $5.79 $5.79 $5.87 $5.54 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 13,000 $3,408 7 $0.25 $0.25 $0.27 $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 150 $392 2 $2.60 $2.60 $2.60 $2.60 REBL.P Genesis Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 RECO Reconnaissan 124,878 $1,015,609 244 $8.14 $8.14 $8.39 $7.93 RECO.WT.A Reco En wt. 0 $0 0 $0.00 $3.60 $0.00 $0.00 REG Regulus Res 4,500 $3,465 1 $0.77 $0.77 $0.77 $0.77 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 25,000 $7,025 3 $0.28 $0.28 $0.29 $0.28 REX Orex Mnrls I 0 $0 0 $0.00 $0.11 $0.00 $0.00 RFC RIFCO Inc 20 $21 1 $0.00 $1.05 $0.00 $0.00 RG Romios Gold 0 $0 0 $0.00 $0.04 $0.00 $0.00 RGD Reunion Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 117,200 $62,140 26 $0.52 $0.52 $0.55 $0.51 RHC.WT Ryl Hel wt 0 $0 0 $0.00 $0.14 $0.00 $0.00 RHT Reliq Health 113,000 $80,280 14 $0.72 $0.72 $0.72 $0.70 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 22,500 $14,265 8 $0.63 $0.63 $0.65 $0.63 RIWI RIWI Corp. 0 $0 0 $0.00 $1.95 $0.00 $0.00 RJX.A RJK Expls Lt 0 $0 0 $0.00 $0.16 $0.00 $0.00 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 0 $0 0 $0.00 $0.02 $0.00 $0.00 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 1,000 $75 1 $0.08 $0.08 $0.08 $0.08 RMK Red Moon Res 8,500 $6,075 2 $0.71 $0.71 $0.75 $0.71 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. 0 $0 0 $0.00 $0.60 $0.00 $0.00 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 25,000 $9,525 2 $0.39 $0.39 $0.39 $0.38 ROOF.WT Nthstar wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 ROS Roscan Gld C 103,000 $32,740 15 $0.32 $0.32 $0.33 $0.31 ROVR Rover Mtls C 0 $0 0 $0.00 $0.08 $0.00 $0.00 ROX Canstar Res 2,222 $1,000 2 $0.45 $0.45 $0.45 $0.45 RP Replicel Li 0 $0 0 $0.00 $0.36 $0.00 $0.00 RPC Raise Produc 0 $0 0 $0.00 $0.03 $0.00 $0.00 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 19,500 $2,878 6 $0.15 $0.15 $0.15 $0.15 RRI Riverside Re 10,000 $1,800 1 $0.18 $0.18 $0.18 $0.18 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 70,120 $55,087 20 $0.81 $0.81 $0.82 $0.77 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 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 0 $0 0 $0.00 $5.80 $0.00 $0.00 RVG Revival Gld 2,000 $1,400 1 $0.70 $0.70 $0.70 $0.70 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 2,000 $120 1 $0.06 $0.06 $0.06 $0.06 RYR Ryl Road Mnr 0 $0 0 $0.00 $0.28 $0.00 $0.00 RYU RYU Apparel 65,100 $6,240 5 $0.10 $0.10 $0.10 $0.10 RZE Razor Egy Co 0 $0 0 $0.00 $0.52 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 4,000 $870 3 $0.22 $0.22 $0.22 $0.21 SAG Sterling Mtl 500 $205 1 $0.41 $0.41 $0.41 $0.41 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 0 $0 0 $0.00 $0.06 $0.00 $0.00 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 0 $0 0 $0.00 $0.20 $0.00 $0.00 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 11,000 $6,740 2 $0.61 $0.61 $0.64 $0.61 SCD Samoth Oilfi 0 $0 0 $0.00 $0.04 $0.00 $0.00 SCLT Searchlight 14,000 $980 1 $0.07 $0.07 $0.07 $0.07 SCOT Scottie Res 16,000 $3,200 1 $0.20 $0.20 $0.20 $0.20 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 64,158 $21,115 8 $0.33 $0.33 $0.33 $0.32 SDC SolidusGld 0 $0 0 $0.00 $0.23 $0.00 $0.00 SDE Spartan Delt 3,700 $17,329 6 $4.69 $4.69 $4.70 $4.61 SDI Stampede Dri 0 $0 0 $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 0 $0 0 $0.00 $0.30 $0.00 $0.00 SEI Sintana Egy 0 $0 0 $0.00 $0.09 $0.00 $0.00 SEV Spectra7 Mic 1,463,285 $55,625 26 $0.04 $0.04 $0.04 $0.04 SFI Solution Fin 0 $0 0 $0.00 $0.40 $0.00 $0.00 SFR Sandfire Res 0 $0 0 $0.00 $0.22 $0.00 $0.00 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 0 $0 0 $0.00 $0.11 $0.00 $0.00 SGE Strategem Ca 0 $0 0 $0.00 $1.45 $0.00 $0.00 SGI Superior Gld 32,500 $19,520 5 $0.61 $0.61 $0.61 $0.60 SGMA Sigma Corp. 200 $2,040 1 $10.20 $10.20 $10.20 $10.20 SGMD Salona Globa 29,800 $26,195 14 $0.90 $0.90 $0.90 $0.86 SGN Scorpio Gld 39,500 $3,965 3 $0.11 $0.11 $0.11 $0.10 SGO Sonoro Gld C 0 $0 0 $0.00 $0.33 $0.00 $0.00 SGU Signature Re 1,000 $120 1 $0.12 $0.12 $0.12 $0.12 SGZ Sego Res Inc 116,000 $8,800 12 $0.08 $0.08 $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 53,500 $22,928 11 $0.43 $0.43 $0.45 $0.43 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 0 $0 0 $0.00 $0.17 $0.00 $0.00 SJR.A Shaw Comms A 0 $0 0 $0.00 $27.05 $0.00 $0.00 SKK Strikewell 0 $0 0 $0.00 $0.00 $0.00 $0.00 SKP Strikepoint 27,500 $4,713 3 $0.17 $0.17 $0.18 $0.17 SKRR SKRR Expl In 0 $0 0 $0.00 $0.15 $0.00 $0.00 SKYG Sky Gld Corp 24,500 $2,663 2 $0.11 $0.11 $0.12 $0.11 SLG San Lorenzo 0 $0 0 $0.00 $0.12 $0.00 $0.00 SLHG Skylight Hea 9 $39 1 $0.00 $4.19 $0.00 $0.00 SLI Standard Lit 266,126 $2,671,633 350 $9.94 $9.94 $11.33 $8.72 SLMN Solis Mnrls 0 $0 0 $0.00 $0.31 $0.00 $0.00 SLVR Svr Tiger Mt 10,000 $5,100 1 $0.51 $0.51 $0.51 $0.51 SM Sierra G&S 0 $0 0 $0.00 $0.65 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 0 $0 0 $0.00 $0.15 $0.00 $0.00 SML Sthstone Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 SMN Sun Summit M 0 $0 0 $0.00 $0.52 $0.00 $0.00 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 13,000 $2,145 1 $0.17 $0.17 $0.17 $0.17 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 10,000 $600 1 $0.06 $0.06 $0.06 $0.06 SNS Select Sands 47,000 $3,055 3 $0.07 $0.07 $0.07 $0.07 SNV Sonoro Egy L 17,000 $935 1 $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 2,000 $100 1 $0.05 $0.05 $0.05 $0.05 SOI Sirios Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOIL Saturn Oil & 0 $0 0 $0.00 $0.13 $0.00 $0.00 SOIL.WT Saturn wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 SOLR Solar Allian 200,850 $49,808 39 $0.24 $0.24 $0.27 $0.24 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 0 $0 0 $0.00 $0.18 $0.00 $0.00 SPC SPC Nickel C 10,000 $1,700 2 $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 17,700 $797 5 $0.05 $0.05 $0.05 $0.05 SPI Cdn Spirit 0 $0 0 $0.00 $0.07 $0.00 $0.00 SPN Snipp Intera 0 $0 0 $0.00 $0.10 $0.00 $0.00 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 20,000 $1,050 2 $0.06 $0.06 $0.06 $0.05 SQD SQI Diagnost 4,500 $743 1 $0.17 $0.17 $0.17 $0.17 SQG Spackman Eqt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SR Strategic Re 72,000 $20,160 3 $0.28 $0.28 $0.28 $0.28 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 0 $0 0 $0.00 $0.04 $0.00 $0.00 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 38,000 $3,810 5 $0.11 $0.11 $0.11 $0.10 SRL Salazar Res 0 $0 0 $0.00 $0.35 $0.00 $0.00 SSA Spectra Prod 30,000 $1,200 1 $0.04 $0.04 $0.04 $0.04 SSE Svr Spruce 15,000 $800 2 $0.05 $0.05 $0.06 $0.05 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 26,000 $9,120 9 $0.35 $0.35 $0.36 $0.35 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 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 2,000 $180 2 $0.09 $0.09 $0.09 $0.09 STH StelMn Cda L 0 $0 0 $0.00 $0.24 $0.00 $0.00 STMP Stamper Oil 112,000 $4,480 3 $0.04 $0.04 $0.04 $0.04 STND Standard Ura 5,000 $1,395 3 $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 6,500 $975 1 $0.15 $0.15 $0.15 $0.15 STU Stuhini Expl 0 $0 0 $0.00 $0.57 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 0 $0 0 $0.00 $0.04 $0.00 $0.00 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 9,500 $9,530 3 $0.98 $0.98 $1.02 $0.98 SURG Surge Copper 550 $201 2 $0.37 $0.37 $0.37 $0.37 SV.H Savannah Mnr 0 $0 0 $0.00 $0.32 $0.00 $0.00 SVA Sernova Corp 95,200 $137,191 36 $1.37 $1.37 $1.51 $1.35 SVE Svr One Res 16,000 $8,285 6 $0.52 $0.52 $0.53 $0.51 SVG Svr Grail Re 0 $0 0 $0.00 $0.21 $0.00 $0.00 SVI Storagevault 3,450 $18,850 6 $5.50 $5.50 $5.50 $5.43 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 8,000 $2,200 2 $0.28 $0.28 $0.28 $0.28 SXL SLAM Expl 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 34,000 $2,890 2 $0.09 $0.09 $0.09 $0.09 TAL PetroTal Cor 500 $130 1 $0.26 $0.26 $0.26 $0.26 TAO TAG Oil Ltd. 750 $291 2 $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 0 $0 0 $0.00 $0.18 $0.00 $0.00 TBR Timberline R 10,500 $2,625 1 $0.25 $0.25 $0.25 $0.25 TBRD Thunderbird 0 $0 0 $0.00 $4.15 $0.00 $0.00 TBX Turmalina Mt 0 $0 0 $0.00 $0.79 $0.00 $0.00 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 2,000 $270 1 $0.14 $0.14 $0.14 $0.14 TELO Telo Genomic 6,025 $2,652 2 $0.44 $0.44 $0.44 $0.44 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 26,000 $4,940 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 46,000 $5,840 4 $0.13 $0.13 $0.13 $0.12 TGX True Nth Gem 0 $0 0 $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 85,091 $37,441 13 $0.44 $0.44 $0.45 $0.43 THX Thor Expls L 0 $0 0 $0.00 $0.32 $0.00 $0.00 TIC Titanium 430 $194 1 $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 47,500 $8,403 66 $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 162,000 $14,510 11 $0.10 $0.10 $0.10 $0.09 TLA Titan Logix 0 $0 0 $0.00 $0.57 $0.00 $0.00 TLT Theralase 52,720 $12,565 9 $0.24 $0.24 $0.25 $0.24 TLT.WT Theralase wt 15,000 $1,800 1 $0.12 $0.12 $0.12 $0.12 TM Trigon Mtls 43,000 $23,030 8 $0.54 $0.54 $0.55 $0.53 Symbol Stock Name Volume Value Trades Close Last Sale High Low TMC Trench Mtls 100 $55 1 $0.00 $0.18 $0.00 $0.00 TMG Thermal Egy 20,000 $3,700 1 $0.19 $0.19 $0.19 $0.19 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 0 $0 0 $0.00 $0.04 $0.00 $0.00 TOI Topicus.com 5,910 $648,324 43 $109.69 $109.69 $110.71 $109.01 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 0 $0 0 $0.00 $0.80 $0.00 $0.00 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 100 $130 1 $1.30 $1.30 $1.30 $1.30 TTD Tinkerine St 0 $0 0 $0.00 $0.07 $0.00 $0.00 TTG Trans Cda Gl 0 $0 0 $0.00 $0.18 $0.00 $0.00 TTO.H Atoro Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 TTR Titanium Tra 95 $301 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 78 $189 1 $0.00 $2.36 $0.00 $0.00 TUF Honey Bad Sv 6,000 $450 2 $0.08 $0.08 $0.08 $0.08 TUO Teuton Res 100 $226 1 $2.26 $2.26 $2.26 $2.26 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 20,480 $1,429 2 $0.07 $0.07 $0.07 $0.07 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. 30,000 $3,600 2 $0.12 $0.12 $0.12 $0.12 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 1,000 $120 2 $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 26,700 $5,724 5 $0.22 $0.22 $0.22 $0.21 URC Uranium Rylt 300 $985 3 $3.26 $3.26 $3.30 $3.26 URC.WT Uranium wt 0 $0 0 $0.00 $1.56 $0.00 $0.00 USCU US Copper Co 10,000 $1,535 2 $0.16 $0.16 $0.16 $0.15 USHA USHA Res Ltd 0 $0 0 $0.00 $0.20 $0.00 $0.00 USS Uniserve Com 0 $0 0 $0.00 $0.12 $0.00 $0.00 UVN Uravan Mnrls 0 $0 0 $0.00 $0.04 $0.00 $0.00 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 VCC.P Veteran Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 100 $79 1 $0.00 $0.78 $0.00 $0.00 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 0 $0 0 $0.00 $0.12 $0.00 $0.00 VERY The Very Goo 100 $309 1 $3.09 $3.09 $3.09 $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 $4,938 8 $0.49 $0.49 $0.50 $0.49 VIS Visionstate 30,000 $1,800 3 $0.06 $0.06 $0.06 $0.06 VISN Binovi Techs 0 $0 0 $0.00 $0.04 $0.00 $0.00 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 9,500 $1,145 5 $0.13 $0.13 $0.13 $0.12 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 145 $1,137 3 $0.00 $7.79 $0.00 $0.00 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 7,000 $1,720 2 $0.25 $0.25 $0.25 $0.24 VONE Vanadium 0 $0 0 $0.00 $0.22 $0.00 $0.00 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 43,000 $17,150 11 $0.41 $0.41 $0.42 $0.39 VQA Valterra Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 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 0 $0 0 $0.00 $2.53 $0.00 $0.00 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 29,500 $5,750 3 $0.20 $0.20 $0.20 $0.19 VUX Vital Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VVC VVC Expl Cor 1,000 $140 1 $0.14 $0.14 $0.14 $0.14 VXL Vaxil Bio Lt 40,000 $3,200 2 $0.08 $0.08 $0.08 $0.08 VXTR Voxtur Analy 40,333 $26,726 9 $0.65 $0.65 $0.67 $0.65 VYC.H Vanity Cap 0 $0 0 $0.00 $0.23 $0.00 $0.00 VZLA Vizsla Svr C 19,800 $44,200 12 $2.24 $2.24 $2.26 $2.21 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 21,000 $1,155 3 $0.06 $0.06 $0.06 $0.06 WAVE Waverley Pha 0 $0 0 $0.00 $0.12 $0.00 $0.00 WBE WestBd Entpr 0 $0 0 $0.00 $0.76 $0.00 $0.00 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 0 $0 0 $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 8,830 $21,694 9 $2.47 $2.47 $2.47 $2.45 WED.PR.A The Waim Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 0 $0 0 $0.00 $0.57 $0.00 $0.00 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 13,000 $6,530 3 $0.51 $0.51 $0.51 $0.50 WHN.WT Whaven wt. 0 $0 0 $0.00 $0.05 $0.00 $0.00 WHY W High Yield 0 $0 0 $0.00 $0.38 $0.00 $0.00 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 0 $0 0 $0.00 $0.15 $0.00 $0.00 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 0 $0 0 $0.00 $0.23 $0.00 $0.00 WLTR GOLO Mobile 0 $0 0 $0.00 $0.03 $0.00 $0.00 WMG Wstn Magnesi 375,170 $235,339 67 $0.70 $0.70 $0.70 $0.55 WMK Whitemud Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 WML Wealth Mnrls 15,850 $6,107 3 $0.39 $0.39 $0.39 $0.39 WNST.P Winston Cap 0 $0 0 $0.00 $0.45 $0.00 $0.00 WOW Wow UnLtd Me 2,500 $2,325 1 $0.93 $0.93 $0.93 $0.93 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 250 $40 1 $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 5,000 $1,250 1 $0.25 $0.25 $0.25 $0.25 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 20,500 $1,438 2 $0.07 $0.07 $0.07 $0.07 XX Avante Logix 200 $400 1 $2.00 $2.00 $2.00 $2.00 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 11,500 $8,535 2 $0.75 $0.75 $0.75 $0.73 YFI Edgewater Wi 3,000 $315 1 $0.11 $0.11 $0.11 $0.11 YGT Gld Terra Re 0 $0 0 $0.00 $0.23 $0.00 $0.00 YNV Ynvisible In 25,000 $14,760 17 $0.59 $0.59 $0.60 $0.56 YOO Yangaroo Inc 0 $0 0 $0.00 $0.25 $0.00 $0.00 YTY Wi2Wi Corp. 0 $0 0 $0.00 $0.06 $0.00 $0.00 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 0 $0 0 $0.00 $0.90 $0.00 $0.00 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 37 $109 1 $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 ZNC.H Zincore Mtls 0 $0 0 $0.00 $0.07 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 0 $0 0 $0.00 $0.41 $0.00 $0.00 ZON Zonte Mtls I 0 $0 0 $0.00 $0.23 $0.00 $0.00 ZONE Zonetail Inc 20,000 $900 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.