August 04, 2021

Alpha Daily Summary

Volume Value Trades # Symbols Advancers Vol Decliners Vol Unchanged # Advancers # Decliners # Unchanged traded Vol 64,888,829 $895,011,195 118,697 1,764 17,829,912 42,316,247 4,742,670 574 1,030 160

52-Week New High/Low YTD Volume YTD Value YTD Trades 106 / 43 14,720,298,183 $157,968,472,530 21,109,727

Most Actively Traded TSX Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low BBD.B Bombardier Cl B SV 1,552,265 $2,301,275 1,105 $1.50 $1.50 $1.46 BTE Baytex Energy Corp. 1,545,109 $3,209,862 801 $2.05 $2.15 $2.03 ATH Athabasca Oil Corp J 1,323,806 $996,347 186 $0.76 $0.77 $0.74 CVE Cenovus Energy Inc. 910,398 $9,104,639 1,451 $9.79 $10.36 $9.79 CPG Crescent Point Corp. 815,293 $3,686,431 789 $4.45 $4.68 $4.42 HND BetaProNatGas Lev Br 797,260 $3,044,771 387 $3.83 $3.93 $3.74 SGY Surge Energy Inc. J 638,575 $321,207 135 $0.50 $0.52 $0.49 HRT Harte Gold Corp. J 613,900 $39,322 37 $0.07 $0.07 $0.06 ARX ARC Resources Ltd. 592,987 $5,304,818 1,270 $8.83 $9.12 $8.76 TVE Tamarack Vall Engy J 577,642 $1,485,937 517 $2.51 $2.68 $2.51 SU Suncor Energy Inc. 551,251 $13,307,982 1,600 $23.90 $24.51 $23.90 TV Trevali Mining J 488,230 $108,352 59 $0.23 $0.23 $0.22 WM Wallbridge Mng Co J 433,100 $268,497 71 $0.62 $0.63 $0.61 WCP Whitecap Resources J 432,115 $2,334,614 732 $5.34 $5.54 $5.32 HSD BetaPro S&P500 -2xBr 426,794 $3,232,519 216 $7.59 $7.60 $7.55 MFC Manulife Financial 419,829 $10,112,710 1,333 $24.10 $24.24 $23.84 YRI Yamana Gold Inc. 381,923 $2,224,797 748 $5.79 $5.94 $5.75 AC Air Canada Vote & VV 359,428 $8,665,800 1,710 $24.09 $24.32 $23.94 CJ Cardinal Energy J 335,164 $1,104,433 307 $3.26 $3.40 $3.23 ENB Enbridge Inc. 331,929 $16,351,581 1,698 $49.17 $49.61 $49.04 Most Actively Traded TSXV Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low HAWK Hawkeye Gld 910,625 $19,516 10 $0.02 $0.03 $0.02 PQE Petroteq Egy 482,610 $82,915 92 $0.19 $0.19 $0.16 WMG Wstn Magnesi 421,525 $200,385 77 $0.47 $0.51 $0.44 THRM Therma BRt I 415,350 $188,148 61 $0.44 $0.49 $0.42 SEV Spectra7 Mic 412,000 $11,680 11 $0.03 $0.03 $0.03 BITF Bitfarms Ltd 334,526 $1,934,334 388 $5.93 $5.94 $5.63 FORT Fortress Tec 329,500 $107,380 423 $0.32 $0.35 $0.30 GOM Glden Dawn M 265,500 $44,815 22 $0.19 $0.21 $0.15 HIVE Hive Blockch 256,522 $883,970 233 $3.47 $3.52 $3.35 MARV Marvel Disco 244,800 $46,204 30 $0.19 $0.20 $0.18 NOT Noront Res 241,300 $141,497 29 $0.58 $0.59 $0.58 CSTR Cryptostar C 239,600 $32,992 14 $0.14 $0.14 $0.14 N Namaste Tech 234,726 $38,091 25 $0.17 $0.17 $0.16 HPQ HPQ-Silicon 224,950 $116,940 35 $0.53 $0.53 $0.51 AMK Amern Creek 161,300 $33,825 30 $0.20 $0.22 $0.20 IMIN IMng Techs I 160,500 $24,355 14 $0.15 $0.17 $0.14 DMGI DMG Blockcha 156,150 $137,732 52 $0.89 $0.91 $0.82 MLY Amern Cumo M 150,000 $8,250 2 $0.06 $0.06 $0.06 NDA Neptune Digi 146,901 $80,132 45 $0.54 $0.58 $0.52 JTR GreenSpace B 143,500 $10,793 7 $0.08 $0.08 $0.07 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: 11 Block Volume: 152,200

Number of Issues Traded: 8 Block Value: $1,863,774

10 Largest Block Trades by Volume

Symbol Stock Name Price Volume Value XEG iShares S&P/TSX Engy $7.86 19,000 $149,340 DLR.U Horizon US$Cur A USF $10.08 18,800 $189,504 XEG iShares S&P/TSX Engy $7.86 15,500 $121,830 XEG iShares S&P/TSX Engy $7.79 15,100 $117,629 DLR.U Horizon US$Cur A USF $10.07 15,000 $151,050 KNT K92 Mining Inc. J $8.78 14,500 $127,310 MEG MEG Energy Corp. $7.80 14,300 $111,540 DGS.PR.A Div Growth Split Pr $10.11 10,000 $101,100 CTS Converge TechSoltn J $10.69 10,000 $106,900 DFN.PR.A Dividend 15 Splt Pr $10.08 10,000 $100,800

10 Largest Block Trades by Value

Symbol Stock Name Price Volume Value PSA Purpose High IntSvgs $50.01 10,000 $500,100 DLR.U Horizon US$Cur A USF $10.08 18,800 $189,504 DLR.U Horizon US$Cur A USF $10.07 15,000 $151,050 XEG iShares S&P/TSX Engy $7.86 19,000 $149,340 KNT K92 Mining Inc. J $8.78 14,500 $127,310 XEG iShares S&P/TSX Engy $7.86 15,500 $121,830 XEG iShares S&P/TSX Engy $7.79 15,100 $117,629 MEG MEG Energy Corp. $7.80 14,300 $111,540 CTS Converge TechSoltn J $10.69 10,000 $106,900 DGS.PR.A Div Growth Split Pr $10.11 10,000 $101,100 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 $0.25 $0.00 $0.00 AAV Advantage Energy Ltd 125,797 $580,488 203 $4.56 $4.56 $4.76 $4.52 ABCT ABC Tech Holdings 0 $0 0 $0.00 $8.68 $0.00 $0.00 ABST Absolute Software J 18,000 $315,041 91 $17.55 $17.55 $17.59 $17.32 ABX Barrick Gold Corp 293,739 $8,085,142 757 $27.13 $27.13 $27.97 $27.13 AC Air Canada Vote & VV 359,428 $8,665,800 1,710 $24.09 $24.09 $24.32 $23.94 ACB Aurora Cannabis J 96,919 $854,425 167 $8.69 $8.69 $9.06 $8.61 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 59,005 $2,535,013 323 $42.74 $42.74 $44.10 $42.70 ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $36.95 $0.00 $0.00 ACQ AutoCanada Inc. 11,140 $561,477 51 $50.30 $50.30 $51.30 $49.43 ACZ Middlefld AmerCoreUn 0 $0 0 $0.00 $12.70 $0.00 $0.00 AD.UN Alaris Eq Part Tr Un 38,706 $686,942 93 $17.61 $17.61 $18.17 $17.52 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. 700 $12,411 1 $17.73 $17.73 $17.73 $17.73 ADW.A Andrew Peller A NV 11,898 $104,260 23 $8.75 $8.75 $8.80 $8.74 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 48,626 $3,910,475 267 $79.45 $79.45 $81.99 $79.43 AEZS AEterna Zentaris Inc 7,730 $6,927 15 $0.89 $0.89 $0.90 $0.89 AFN Ag Growth Int'l Inc. 12,936 $406,234 54 $31.55 $31.55 $31.65 $30.97 AGF.B AGF Management B NV 7,605 $56,496 35 $7.41 $7.41 $7.47 $7.40 AGI Alamos Gold Inc. J 140,470 $1,488,323 347 $10.53 $10.53 $10.78 $10.37 AGR.UN Sustain Agri&Wel Div 0 $0 0 $0.00 $9.31 $0.00 $0.00 AH Aleafia Health J 35,837 $12,886 8 $0.36 $0.36 $0.36 $0.36 AH.WT Aleafia Health J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 AH.WT.A Aleafia Hlth J A Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 AH.WT.B Aleafia Hlth J B Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 AHC Apollo Hlthcare Cl B 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 7,209 $102,887 34 $14.24 $14.24 $14.39 $14.23 AIF Altus Group Limited 3,500 $206,686 22 $58.77 $58.77 $59.65 $58.54 AII Almonty Industries J 0 $0 0 $0.00 $0.98 $0.00 $0.00 AIM Aimia Inc. 8,700 $40,743 17 $4.65 $4.65 $4.74 $4.64 AIM.PR.A Aimia Inc. Ser 1 Pr 0 $0 0 $0.00 $17.75 $0.00 $0.00 AIM.PR.C Aimia Inc. Ser 3 Pr 0 $0 0 $0.00 $21.35 $0.00 $0.00 AJX AgJunction Inc. 0 $0 0 $0.00 $0.47 $0.00 $0.00 AKT.A Akita Drill Cl A NV 0 $0 0 $0.00 $0.84 $0.00 $0.00 AKT.B Akita Drilling Cl B 0 $0 0 $0.00 $9.25 $0.00 $0.00 AKU Akumin Inc. J 0 $0 0 $0.00 $4.12 $0.00 $0.00 ALA AltaGas Ltd. 77,339 $2,037,848 496 $26.42 $26.42 $26.47 $26.22 ALA.PR.A AltaGas Ltd Sr A Pr 0 $0 0 $0.00 $19.37 $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 $25.00 $0.00 $0.00 ALA.PR.G AltaGas Ltd Sr G Pr 800 $18,580 3 $23.40 $23.40 $23.40 $23.10 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 $23.95 $0.00 $0.00 ALC Algoma Central Corp 406 $6,344 3 $15.73 $15.73 $15.73 $15.52 ALS Altius Minerals Corp 19,850 $333,134 76 $16.56 $16.56 $17.08 $16.49 ALS.PR.A Altius Minerals Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 ALYA Alithya Group J A SV 29,289 $102,194 22 $3.45 $3.45 $3.53 $3.42 AMM Almaden Minerals 1,000 $560 1 $0.56 $0.56 $0.56 $0.56 AND AndlauerHlthcr GrpSV 6,212 $268,449 28 $42.21 $42.21 $44.54 $42.18 ANRG Anaergia Inc. J SV 1,035 $19,460 8 $19.28 $19.28 $19.28 $18.28 ANX Anaconda Mining J 24,500 $19,185 33 $0.78 $0.78 $0.81 $0.76 AOI Africa Oil Corp. J 21,600 $27,920 29 $1.30 $1.30 $1.30 $1.29 AOT Ascot Resources J 26,400 $31,384 18 $1.18 $1.18 $1.21 $1.17 AP.UN Allied Prop. REIT Un 38,846 $1,739,534 242 $44.72 $44.72 $45.15 $44.64 APLI Appili Therapeutcs J 7,000 $5,740 1 $0.82 $0.82 $0.82 $0.82 Symbol Stock Name Volume Value Trades Close Last Sale High Low APR.UN Automotive Ppty Un 8,800 $112,108 23 $12.71 $12.71 $12.79 $12.67 APS Aptose Biosciences 7,300 $23,831 13 $3.25 $3.25 $3.29 $3.24 APY Anglo Pacific Ord 0 $0 0 $0.00 $2.50 $0.00 $0.00 AQA Aquila Resources J 2,000 $130 1 $0.07 $0.07 $0.07 $0.07 AQN Algonquin Pwr & Util 118,809 $2,361,531 417 $19.91 $19.91 $19.95 $19.82 AQN.PR.A Algonquin Pwr A Pr 0 $0 0 $0.00 $25.00 $0.00 $0.00 AQN.PR.D Algonquin Pwr D Pr 400 $10,304 1 $25.76 $25.76 $25.76 $25.76 AR Argonaut Gold Inc. J 141,970 $467,139 265 $3.23 $3.23 $3.44 $3.22 ARB Accelerate ArbitrgUn 0 $0 0 $0.00 $27.61 $0.00 $0.00 ARE Aecon Group Inc. 36,580 $739,539 168 $20.18 $20.18 $20.41 $20.08 ARG Amerigo Resources J 17,900 $22,496 7 $1.25 $1.25 $1.26 $1.25 ARIS Aris Gold Corp J 0 $0 0 $0.00 $1.91 $0.00 $0.00 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. 592,987 $5,304,818 1,270 $8.83 $8.83 $9.12 $8.76 ASM Avino Silver & Gld J 23,710 $30,636 12 $1.29 $1.29 $1.34 $1.27 ASND Ascendant Res J 0 $0 0 $0.00 $0.18 $0.00 $0.00 ASND.WT Ascendant Res J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ASP Acerus Pharma Corp J 0 $0 0 $0.00 $0.05 $0.00 $0.00 AT AcuityAds Hldgs J 57,090 $592,200 172 $10.23 $10.23 $10.63 $10.18 ATA ATS Automation Tool 39,362 $1,465,148 268 $37.19 $37.19 $37.89 $36.66 ATD.A Alimentation Cl A MV 1,978 $102,650 12 $51.44 $51.44 $52.35 $51.44 ATD.B Alimentation Cl B SV 82,393 $4,223,548 502 $51.09 $51.09 $51.68 $51.08 ATE Antibe Therapeutic J 263,354 $280,662 268 $1.02 $1.02 $1.17 $1.00 ATH Athabasca Oil Corp J 1,323,806 $996,347 186 $0.76 $0.76 $0.77 $0.74 ATSX AccelerateCA Benchmk 0 $0 0 $0.00 $18.27 $0.00 $0.00 ATZ Aritzia Inc. SV 58,596 $2,090,159 316 $35.50 $35.50 $36.13 $35.16 AUGB.F 1stTr CboeVestUSEqHg 0 $0 0 $0.00 $37.49 $0.00 $0.00 AUMN Golden Minerals J 3,000 $1,980 1 $0.66 $0.66 $0.66 $0.66 AVCN Avicanna Inc. J 0 $0 0 $0.00 $1.09 $0.00 $0.00 AVL Avalon Advncd Mtrl J 13,700 $1,949 9 $0.14 $0.14 $0.15 $0.14 AVNT Avant Brands Inc. J 13,000 $7,420 7 $0.55 $0.55 $0.58 $0.55 AVNT.WT Avant Brands J Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 AVP Avcorp Industries 15,000 $1,500 1 $0.10 $0.10 $0.10 $0.10 AW.UN A&W Revenue Rylty Un 7,299 $282,701 29 $38.55 $38.55 $39.17 $38.55 AX.PR.A Artis REIT Ser A Pr 0 $0 0 $0.00 $24.78 $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 $25.89 $0.00 $0.00 AX.UN Artis REIT Un 31,749 $368,619 119 $11.61 $11.61 $11.65 $11.56 AXU Alexco Resource J 34,100 $91,578 43 $2.63 $2.63 $2.74 $2.62 AYA Aya Gold & Silvr J 92,000 $997,510 194 $10.98 $10.98 $11.28 $10.47 AYM Atalaya Mining Ord J 0 $0 0 $0.00 $5.36 $0.00 $0.00 AYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AYZT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZG Arizona Gold Corp. J 0 $0 0 $0.00 $0.10 $0.00 $0.00 AZZ Azarga Uranium A J 55,000 $17,545 7 $0.31 $0.31 $0.33 $0.31 BAM.A Brookfld Asset A LV 189,748 $13,157,406 969 $69.20 $69.20 $70.09 $68.03 BAM.PF.A Brookfld Asset Pr 32 900 $21,980 2 $24.45 $24.45 $24.45 $24.40 BAM.PF.B Brookfld Asset Pr 34 0 $0 0 $0.00 $22.90 $0.00 $0.00 BAM.PF.C Brookfld Asset Pr 36 600 $15,195 2 $25.25 $25.25 $25.34 $25.25 BAM.PF.D Brookfld Asset Pr 37 0 $0 0 $0.00 $25.16 $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 $23.84 $0.00 $0.00 BAM.PF.G Brookfld Asset Pr 42 400 $9,196 1 $22.99 $22.99 $22.99 $22.99 BAM.PF.H Brookfld Asset Pr 44 0 $0 0 $0.00 $27.01 $0.00 $0.00 BAM.PF.I Brookfld Asset Pr 46 0 $0 0 $0.00 $25.42 $0.00 $0.00 BAM.PF.J Brookfld Asset Pr 48 1,200 $30,926 2 $25.73 $25.73 $25.78 $25.73 BAM.PR.B Brookfld Asset Pr 2 4 $53 1 $0.00 $13.53 $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 $13.23 $0.00 $0.00 BAM.PR.M Brookfld Asset Pr 17 0 $0 0 $0.00 $24.99 $0.00 $0.00 BAM.PR.N Brookfld Asset Pr 18 0 $0 0 $0.00 $25.00 $0.00 $0.00 BAM.PR.R Brookfld Asset Pr 24 0 $0 0 $0.00 $19.48 $0.00 $0.00 BAM.PR.T Brookfld Asset Pr 26 0 $0 0 $0.00 $19.89 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BAM.PR.X Brookfld Asset Pr 28 1,000 $17,150 1 $17.15 $17.15 $17.15 $17.15 BAM.PR.Z Brookfld Asset Pr 30 1,000 $24,550 1 $24.55 $24.55 $24.55 $24.55 BAMR Brookfld MgtReinsrLV 2,911 $204,119 27 $69.70 $69.70 $70.44 $69.67 BASE Evolve GlbMatMin Heg 0 $0 0 $0.00 $31.55 $0.00 $0.00 BASE.B EvolveGlbMatMinUnheg 0 $0 0 $0.00 $28.29 $0.00 $0.00 BB BlackBerry Limited 170,458 $2,135,973 332 $12.40 $12.40 $12.81 $12.34 BBD.A Bombardier Cl A MV 16,700 $28,701 54 $1.73 $1.73 $1.75 $1.70 BBD.B Bombardier Cl B SV 1,552,265 $2,301,275 1,105 $1.50 $1.50 $1.50 $1.46 BBD.PR.B Bombardier Ser 2 Pr 0 $0 0 $0.00 $10.81 $0.00 $0.00 BBD.PR.C Bombardier 6.25% Pr 0 $0 0 $0.00 $12.33 $0.00 $0.00 BBD.PR.D Bombardier Ser 3 Pr 0 $0 0 $0.00 $13.80 $0.00 $0.00 BBIG HoriznGlbBBIG TechCA 0 $0 0 $0.00 $25.00 $0.00 $0.00 BBIG.U HoriznGlbBBIG TechUS 0 $0 0 $0.00 $19.90 $0.00 $0.00 BBTV BBTV Hldgs Inc J SV 31,419 $181,005 39 $5.49 $5.49 $5.88 $5.49 BBU.UN Brookfield Bus LP Un 2,000 $108,412 14 $53.98 $53.98 $55.00 $53.98 BCE BCE Inc. 122,413 $7,658,122 609 $62.39 $62.39 $62.81 $62.37 BCE.PR.A BCE Inc. Pr Ser AA 0 $0 0 $0.00 $18.78 $0.00 $0.00 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 $19.76 $0.00 $0.00 BCE.PR.D BCE Inc. Pr Ser AD 0 $0 0 $0.00 $18.13 $0.00 $0.00 BCE.PR.E BCE Inc. Pr Ser AE 61 $1,103 1 $0.00 $18.10 $0.00 $0.00 BCE.PR.F BCE Inc. Pr Ser AF 200 $3,904 2 $19.53 $19.53 $19.53 $19.51 BCE.PR.G BCE Inc. Pr Ser AG 200 $3,751 2 $18.77 $18.77 $18.77 $18.74 BCE.PR.H BCE Inc. Pr Ser AH 0 $0 0 $0.00 $18.12 $0.00 $0.00 BCE.PR.I BCE Inc. Pr Ser AI 0 $0 0 $0.00 $18.93 $0.00 $0.00 BCE.PR.J BCE Inc. Pr Ser AJ 0 $0 0 $0.00 $18.33 $0.00 $0.00 BCE.PR.K BCE Inc. Pr Ser AK 1,000 $16,906 2 $16.93 $16.93 $16.93 $16.87 BCE.PR.L BCE Inc. Pr Ser AL 0 $0 0 $0.00 $17.35 $0.00 $0.00 BCE.PR.M BCE Inc. Pr Ser AM 0 $0 0 $0.00 $18.39 $0.00 $0.00 BCE.PR.N BCE Inc. Pr Ser AN 0 $0 0 $0.00 $17.56 $0.00 $0.00 BCE.PR.O BCE Inc. Pr Ser AO 0 $0 0 $0.00 $25.00 $0.00 $0.00 BCE.PR.Q BCE Inc. Pr Ser AQ 600 $14,250 1 $23.75 $23.75 $23.75 $23.75 BCE.PR.R BCE Inc. Pr Ser R 1,600 $29,264 2 $18.29 $18.29 $18.29 $18.29 BCE.PR.S BCE Inc. Pr Ser S 0 $0 0 $0.00 $18.16 $0.00 $0.00 BCE.PR.T BCE Inc. Pr Ser T 0 $0 0 $0.00 $18.22 $0.00 $0.00 BCE.PR.Y BCE Inc. Pr Series Y 0 $0 0 $0.00 $18.26 $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 44,725 $1,554,007 202 $34.18 $34.18 $35.39 $34.08 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 4,100 $34,878 19 $8.42 $8.42 $8.60 $8.40 BEI.UN Boardwalk REIT Un 14,725 $666,169 91 $45.11 $45.11 $45.71 $44.94 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 100 $2,699 1 $26.99 $26.99 $26.99 $26.99 BEP.PR.K Brookfield RenewPr11 0 $0 0 $0.00 $25.74 $0.00 $0.00 BEP.PR.M Brookfield RenewPr13 0 $0 0 $0.00 $25.78 $0.00 $0.00 BEP.PR.O Brookfield RenewPr15 3,600 $96,828 6 $26.95 $26.95 $26.95 $26.82 BEP.UN Brookfld Renew LP Un 58,065 $2,815,157 298 $48.06 $48.06 $49.33 $48.05 BEPC Brookfld RenewA ExSV 33,686 $1,774,172 153 $52.85 $52.85 $52.99 $52.25 BESG InvescoESG CA CorBnd 300 $5,901 1 $19.67 $19.67 $19.67 $19.67 BFIN BromptonNA FinDivCAD 0 $0 0 $0.00 $23.96 $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 3,600 $26,265 5 $7.34 $7.34 $7.34 $7.26 BGU Bristol GateUS Eq Un 0 $0 0 $0.00 $34.52 $0.00 $0.00 BGU.U Bristol GateUSEq USD 0 $0 0 $0.00 $22.02 $0.00 $0.00 BHC Bausch Health Co 10,527 $336,792 63 $31.50 $31.50 $33.13 $31.33 BIK.PR.A BIP Invest Ser 1 Pr 0 $0 0 $0.00 $26.62 $0.00 $0.00 BIP.PR.A Brookfield InfrasPr1 1,100 $26,466 2 $24.06 $24.06 $24.06 $24.06 BIP.PR.B Brookfield InfrasPr3 800 $21,522 2 $26.96 $26.96 $26.96 $26.73 BIP.PR.C Brookfield InfrasPr5 800 $20,200 2 $25.25 $25.25 $25.25 $25.25 BIP.PR.D Brookfield InfrasPr7 600 $15,252 1 $25.42 $25.42 $25.42 $25.42 BIP.PR.E Brookfield InfrasPr9 0 $0 0 $0.00 $25.49 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BIP.PR.F Brookfield InfraPr11 0 $0 0 $0.00 $25.74 $0.00 $0.00 BIP.UN Brookfield Infras Un 42,680 $2,910,193 226 $68.07 $68.07 $68.46 $67.73 BIPC Brookfld Infras A SV 32,547 $2,624,982 235 $80.56 $80.56 $80.87 $80.33 BIR Birchcliff Energy 238,890 $1,063,385 938 $4.42 $4.42 $4.58 $4.39 BIR.PR.A Birchcliff Engy Pr A 600 $15,594 1 $25.99 $25.99 $25.99 $25.99 BIR.PR.C Birchcliff Engy Pr C 0 $0 0 $0.00 $25.13 $0.00 $0.00 BITC Ninepoint Bitcoin Un 5,202 $77,419 11 $15.01 $15.01 $15.01 $14.74 BITC.U Ninepoint Bitcoin US 800 $9,440 3 $11.81 $11.81 $11.81 $11.74 BITI BetaPro InversBitcn 10,720 $199,533 19 $18.60 $18.60 $18.86 $18.46 BITI.U BetaPro InvrsBitcnUS 0 $0 0 $0.00 $14.82 $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 1,000 $10,800 1 $10.80 $10.80 $10.80 $10.80 BKI Black Iron Inc. J 105,000 $42,075 9 $0.39 $0.39 $0.42 $0.39 BKL.C Invesco SeniorLoanCA 0 $0 0 $0.00 $18.63 $0.00 $0.00 BKL.F Invesco SnrLoanCAheg 600 $10,425 2 $17.35 $17.35 $17.38 $17.35 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 $26.62 $0.00 $0.00 BLDP Ballard Power Sys 71,447 $1,377,426 297 $19.08 $19.08 $19.81 $19.05 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. 6,000 $22,238 12 $3.68 $3.68 $3.73 $3.68 BLX Boralex Inc. Cl A 38,787 $1,489,978 269 $38.42 $38.42 $39.56 $37.91 BMO Bank of Montreal 97,630 $12,140,263 717 $124.05 $124.05 $124.91 $123.65 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 $25.40 $0.00 $0.00 BMO.PR.C Bk of Mon Pr Ser 40 0 $0 0 $0.00 $25.60 $0.00 $0.00 BMO.PR.D Bk of Mon Pr Ser 42 400 $10,160 1 $25.40 $25.40 $25.40 $25.40 BMO.PR.E Bk of Mon Pr Ser 44 0 $0 0 $0.00 $25.33 $0.00 $0.00 BMO.PR.F Bk of Mon Pr Ser 46 700 $18,750 2 $26.94 $26.94 $26.94 $26.76 BMO.PR.Q Bk of Mon Pr Ser 25 1,247 $31,151 2 $24.98 $24.98 $24.98 $24.98 BMO.PR.S Bk of Mon Pr Ser 27 1,200 $28,884 2 $24.04 $24.04 $24.10 $24.04 BMO.PR.T Bk of Mon Pr Ser 29 600 $14,118 1 $23.53 $23.53 $23.53 $23.53 BMO.PR.W Bk of Mon Pr Ser 31 600 $14,298 1 $23.83 $23.83 $23.83 $23.83 BMO.PR.Y Bk of Mon Pr Ser 33 0 $0 0 $0.00 $24.05 $0.00 $0.00 BNC Purpose Cdn Fin Incm 0 $0 0 $0.00 $25.98 $0.00 $0.00 BND Purpose Gbl Bnd Fund 3,300 $64,113 13 $19.44 $19.44 $19.44 $19.41 BNE Bonterra Energy Corp 14,220 $73,816 18 $5.04 $5.04 $5.28 $5.04 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 126,993 $9,929,597 880 $78.08 $78.08 $78.53 $77.80 BNS.PR.H Bank of N S Sr 38 Pr 2,100 $53,310 4 $25.40 $25.40 $25.40 $25.37 BNS.PR.I Bank of N S Sr 40 Pr 0 $0 0 $0.00 $25.39 $0.00 $0.00 BOS Airboss of America J 26,738 $982,714 106 $36.61 $36.61 $37.25 $36.44 BPF.UN Boston Pizza Fnd Un 7,791 $110,312 39 $14.10 $14.10 $14.29 $14.10 BPO.PR.A Brookfld Office PrAA 0 $0 0 $0.00 $19.78 $0.00 $0.00 BPO.PR.C Brookfld Office PrCC 184 $4,847 2 $26.34 $26.34 $26.34 $26.34 BPO.PR.E Brookfld Office PrEE 0 $0 0 $0.00 $24.00 $0.00 $0.00 BPO.PR.G Brookfld Office PrGG 300 $6,801 1 $22.67 $22.67 $22.67 $22.67 BPO.PR.I Brookfld Office PrII 2,000 $44,850 5 $22.41 $22.41 $22.53 $22.32 BPO.PR.N Brookfld Office Pr N 600 $11,004 1 $18.34 $18.34 $18.34 $18.34 BPO.PR.P Brookfld Office Pr P 1,755 $32,455 5 $18.49 $18.49 $18.50 $18.49 BPO.PR.R Brookfld Office Pr R 0 $0 0 $0.00 $19.87 $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 800 $17,130 4 $21.42 $21.42 $21.46 $21.35 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 $21,763 2 $27.21 $27.21 $27.21 $27.20 BPRF.U Brompton CrumInvPrUS 0 $0 0 $0.00 $26.92 $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 $25.64 $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 2,040 $63,514 32 $31.12 $31.12 $31.20 $31.07 BR Big Rock Brewery Inc 0 $0 0 $0.00 $6.45 $0.00 $0.00 BRAG Bragg Gaming Grp Inc 52,805 $446,696 125 $8.57 $8.57 $8.60 $8.31 BRE Bridgemarq Rl Est RV 3,800 $62,739 10 $16.50 $16.50 $16.59 $16.41 BREA BromptonGlbRl AsstDv 0 $0 0 $0.00 $23.22 $0.00 $0.00 BRF.PR.A Brookfld Renew Pr 1 1,100 $22,195 2 $20.21 $20.21 $20.21 $20.17 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 $22.82 $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 6 100 $2,485 1 $24.85 $24.85 $24.85 $24.85 BRMI Boat RockrMedia J SV 0 $0 0 $0.00 $7.01 $0.00 $0.00 BRY Bri-Chem Corp. 1,000 $175 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 0 $0 0 $0.00 $6.11 $0.00 $0.00 BSX Belo Sun Mining J 38,500 $19,060 12 $0.49 $0.49 $0.50 $0.48 BTB.UN BTB REIT Un 25,000 $101,242 37 $4.04 $4.04 $4.06 $4.04 BTCC Purpose BitcnCA CrHg 149,495 $1,215,030 141 $8.21 $8.21 $8.21 $8.06 BTCC.B Purpose BitcnCA NCHg 134,614 $989,518 154 $7.43 $7.43 $7.43 $7.29 BTCC.U Purpose BitcnUS NCHg 29,100 $216,307 45 $7.50 $7.50 $7.52 $7.36 BTCQ 3iQ CoinShr Bitcn CA 3,176 $26,393 14 $8.37 $8.37 $8.37 $8.26 BTCQ.U 3iQ CoinShr Bitcn US 1,100 $7,293 4 $6.64 $6.64 $6.65 $6.58 BTCX.B CI GalBitcnCA ETF UH 28,266 $211,787 54 $7.55 $7.55 $7.57 $7.41 BTCX.U CI GalBitcnETF UH US 9,027 $67,820 17 $7.59 $7.59 $7.59 $7.48 BTE Baytex Energy Corp. 1,545,109 $3,209,862 801 $2.05 $2.05 $2.15 $2.03 BTO B2Gold Corp. 273,431 $1,422,909 451 $5.13 $5.13 $5.35 $5.09 BU Burcon NutraSci J 48,500 $154,433 105 $3.14 $3.14 $3.22 $3.14 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 $10.53 $0.00 $0.00 BYD Boyd Group Services 5,306 $1,288,490 44 $242.88 $242.88 $247.89 $241.65 BYL Baylin Tech Inc. J 12,500 $12,030 5 $0.97 $0.97 $0.98 $0.95 CACB CIBC ActvInvCorpBond 0 $0 0 $0.00 $22.00 $0.00 $0.00 CAE CAE Inc. 65,525 $2,481,575 334 $37.68 $37.68 $38.06 $37.67 CAFR CIBC ActvInvFltgBond 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAGG CI YldEnhc CA Bnd NH 1,200 $61,299 5 $51.08 $51.08 $51.11 $51.02 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 45,551 $2,820,499 334 $61.82 $61.82 $62.47 $61.67 CARE Dialogue Hlth Tech J 17,350 $170,708 43 $9.88 $9.88 $9.92 $9.74 CARS Evolve AutoInnov Heg 50 $2,505 1 $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. 39,234 $624,968 121 $16.02 $16.02 $16.06 $15.79 CBD.U HempFusion Well J US 0 $0 0 $0.00 $0.28 $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 700 $13,363 1 $19.09 $19.09 $19.09 $19.09 CBND Manulife SmrtCorp Un 0 $0 0 $0.00 $9.80 $0.00 $0.00 CBO iShre 1-5 CorpBnd Un 12,032 $226,435 46 $18.83 $18.83 $18.85 $18.81 CCA Cogeco Commun Inc SV 9,700 $1,139,550 75 $117.18 $117.18 $118.20 $116.80 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 21,109 $1,506,938 144 $71.44 $71.44 $71.86 $70.89 CCM Canagold Res Ltd. J 9,500 $6,060 3 $0.62 $0.62 $0.64 $0.62 CCNS CIBC ConservFixdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCO Cameco Corporation 82,141 $1,755,800 330 $21.16 $21.16 $21.72 $21.16 CCOR CI DbleLnFixUS$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 6,650 $826,447 52 $125.46 $125.46 $125.70 $122.64 CDIV Manulife SmartDiv Un 40 $512 1 $0.00 $12.68 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CDLB CI DbleLnTotUS$BndC$ 1,300 $26,403 3 $20.31 $20.31 $20.31 $20.31 CDLB.B CI DbleLnUS$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 12,070 $381,457 28 $31.54 $31.54 $31.69 $31.53 CEE Centamin plc. Ord 0 $0 0 $0.00 $1.73 $0.00 $0.00 CEF Sprott PhyGld&Sil Tr 3,000 $70,268 6 $23.44 $23.44 $23.63 $23.36 CEF.U Sprott PhyGld&Sil US 0 $0 0 $0.00 $18.66 $0.00 $0.00 CERV Cervus Equipment 1,497 $21,576 15 $14.40 $14.40 $14.52 $14.38 CET Cathedral Engy Serv 6,000 $2,880 1 $0.48 $0.48 $0.48 $0.48 CEU CES Energy Solutn 40,700 $64,370 53 $1.57 $1.57 $1.61 $1.56 CEW iShares EqWeight Un 1,296 $20,257 22 $15.65 $15.65 $15.65 $15.61 CF Canaccord Genuity 141,362 $1,941,003 357 $13.70 $13.70 $14.18 $13.42 CF.PR.A Canaccord Gen A Pr 0 $0 0 $0.00 $18.30 $0.00 $0.00 CF.PR.C Canaccord Gen C Pr 600 $14,220 1 $23.70 $23.70 $23.70 $23.70 CFF Conifex Timber Inc. 0 $0 0 $0.00 $1.68 $0.00 $0.00 CFLX CIBC FlexYldCA-Hg Un 0 $0 0 $0.00 $19.80 $0.00 $0.00 CFP Canfor Corporation 166,736 $4,271,592 976 $25.65 $25.65 $25.94 $25.30 CFW Calfrac Well Serv 5,700 $18,945 25 $3.30 $3.30 $3.36 $3.30 CFW.WT Calfrac Well Serv Wt 0 $0 0 $0.00 $1.72 $0.00 $0.00 CFX Canfor Pulp Products 50,000 $329,091 109 $6.65 $6.65 $6.68 $6.31 CG Centerra Gold Inc. 89,749 $920,088 286 $10.17 $10.17 $10.37 $10.16 CGAA CI GlbAsstAlloc C$Sr 0 $0 0 $0.00 $24.14 $0.00 $0.00 CGG China Gld Intl Res J 0 $0 0 $0.00 $3.39 $0.00 $0.00 CGI Canadian General Inv 1,150 $44,298 6 $38.65 $38.65 $38.65 $38.35 CGI.PR.D Cdn General 3.75% Pr 0 $0 0 $0.00 $25.56 $0.00 $0.00 CGL iShare GldBulHdgd Un 14,315 $213,678 30 $14.90 $14.90 $15.08 $14.86 CGL.C iShare GldBul Nn-Hdg 9,306 $181,982 15 $19.58 $19.58 $19.71 $19.51 CGLO CIBC Glbl Growth Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CGO Cogeco Inc. SV 4,848 $445,567 41 $91.25 $91.25 $92.91 $90.91 CGR iShares GlblRlEst Un 1 $33 1 $0.00 $33.10 $0.00 $0.00 CGRA CI GlbRlAsetPrivPlC$ 0 $0 0 $0.00 $22.81 $0.00 $0.00 CGRE CI Glb REIT PrivPlC$ 300 $7,536 2 $25.12 $25.12 $25.12 $25.12 CGX Cineplex Inc. 159,535 $1,950,816 573 $12.14 $12.14 $12.45 $12.01 CGXF CI Gold+GiantsCovrUn 25,940 $323,447 32 $12.36 $12.36 $12.60 $12.36 CGY Calian Group Ltd. 30 $1,822 1 $0.00 $60.59 $0.00 $0.00 CHB iShr US HiYldIncm Un 5,690 $103,687 19 $18.20 $18.20 $18.25 $18.19 CHE.UN Chemtrade Logistc Un 42,066 $278,733 80 $6.62 $6.62 $6.64 $6.60 CHNA.B CI ICBCCS SPChi500NH 0 $0 0 $0.00 $25.38 $0.00 $0.00 CHP.UN Choice Ppty REIT Un 35,856 $524,758 139 $14.62 $14.62 $14.73 $14.57 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 159,343 $703,488 321 $4.41 $4.41 $4.45 $4.37 CHR.WT Chorus Aviation Wt 0 $0 0 $0.00 $0.35 $0.00 $0.00 CHW Chesswood Group Ltd. 8,272 $97,497 23 $11.64 $11.64 $12.07 $11.62 CIA Champion Iron Ord J 9,971 $66,103 67 $6.80 $6.80 $6.80 $6.52 CIBR 1st Tr NasdqCybrsec 100 $3,623 1 $36.23 $36.23 $36.23 $36.23 CIC CI CdnBks IncmCl ETF 4,000 $49,676 9 $12.43 $12.43 $12.46 $12.40 CIEI CIBC Int'l Eq Idx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIF iShares GlbInfras Un 2,569 $78,609 14 $30.63 $30.63 $30.75 $30.56 CIGI Colliers Intl Grp SV 21,283 $3,487,056 151 $165.33 $165.33 $169.26 $157.20 CINC CI DbleLnUS$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 $22.45 $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 1 600 $14,832 1 $24.72 $24.72 $24.72 $24.72 CIU.PR.C CU Inc. Pr Ser 4 0 $0 0 $0.00 $15.45 $0.00 $0.00 CIX CI Financial Corp. 47,120 $1,091,339 288 $22.98 $22.98 $23.38 $22.98 CJ Cardinal Energy J 335,164 $1,104,433 307 $3.26 $3.26 $3.40 $3.23 CJR.B Corus Entertnmnt B 74,291 $423,334 165 $5.66 $5.66 $5.75 $5.66 CJT Cargojet Inc. Com&VV 10,734 $1,990,545 87 $187.49 $187.49 $188.08 $182.86 CKI Clarke Inc. 0 $0 0 $0.00 $8.51 $0.00 $0.00 CLF iShre 1-5 GovtBnd Un 19,712 $354,512 20 $17.98 $17.98 $17.99 $17.97 CLG iShre 1-10GovtBnd Un 4,400 $81,994 8 $18.64 $18.64 $18.64 $18.62 CLIQ Alcanna Inc. 18,800 $121,654 56 $6.46 $6.46 $6.55 $6.39 Symbol Stock Name Volume Value Trades Close Last Sale High Low CLML CI GlbClimate Ldr C$ 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 28,100 $312,533 126 $10.93 $10.93 $11.40 $10.92 CM Cdn Imperial Bank 175,178 $25,286,669 1,178 $144.17 $144.17 $144.97 $142.53 CM.PR.O Cdn Imp Bk Ser 39 Pr 3,200 $75,224 5 $23.50 $23.50 $23.51 $23.50 CM.PR.P Cdn Imp Bk Ser 41 Pr 0 $0 0 $0.00 $23.90 $0.00 $0.00 CM.PR.Q Cdn Imp Bk Ser 43 Pr 0 $0 0 $0.00 $24.00 $0.00 $0.00 CM.PR.R Cdn Imp Bk Ser 45 Pr 2,800 $71,327 4 $25.40 $25.40 $25.63 $25.40 CM.PR.S Cdn Imp Bk Ser 47 Pr 1,200 $29,778 2 $24.81 $24.81 $24.82 $24.81 CM.PR.T Cdn Imp Bk Ser 49 Pr 0 $0 0 $0.00 $26.75 $0.00 $0.00 CM.PR.Y Cdn Imp Bk Ser 51 Pr 0 $0 0 $0.00 $26.51 $0.00 $0.00 CMAG CI MunroAltGlbGrowC$ 3,900 $111,387 14 $28.58 $28.58 $28.65 $28.47 CMAG.U CI MunroAlGlbGroUSHg 0 $0 0 $0.00 $20.66 $0.00 $0.00 CMAR CI Marret RetBondC$ 3,900 $80,799 7 $20.72 $20.72 $20.74 $20.71 CMAR.U CI MarretAltRetBndUS 0 $0 0 $0.00 $20.83 $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 16,000 $67,171 59 $4.22 $4.22 $4.25 $4.15 CMGG CI Munro GrowthEq C$ 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 117,821 $407,061 107 $3.41 $3.41 $3.51 $3.40 CMR iShares MoneyMkt Un 1,778 $88,918 6 $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 100 $2,785 1 $27.85 $27.85 $27.85 $27.85 CNAO CI Alt NA OpporC$ 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 33,410 $106,263 54 $3.12 $3.12 $3.21 $3.12 CNQ Canadian Natural Res 205,409 $8,352,586 899 $40.49 $40.49 $41.12 $40.30 CNR Cdn Nat'l Railway 123,710 $16,726,600 877 $135.15 $135.15 $135.63 $134.63 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 0 $0 0 $0.00 $31.18 $0.00 $0.00 COW iShares GlblAgri Un 872 $48,190 12 $55.21 $55.21 $55.30 $55.20 CP Cdn Pacific Railway 102,714 $9,491,920 523 $92.44 $92.44 $92.93 $91.85 CPD iShares CdnPref Un 44,165 $606,682 62 $13.71 $13.71 $13.76 $13.71 CPG Crescent Point Corp. 815,293 $3,686,431 789 $4.45 $4.45 $4.68 $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. 43,404 $1,836,687 260 $42.43 $42.43 $42.44 $42.15 CPX.PR.A Capital Pwr Ser 1 Pr 0 $0 0 $0.00 $15.01 $0.00 $0.00 CPX.PR.C Capital Pwr Ser 3 Pr 0 $0 0 $0.00 $24.95 $0.00 $0.00 CPX.PR.E Capital Pwr Ser 5 Pr 0 $0 0 $0.00 $23.66 $0.00 $0.00 CPX.PR.G Capital Pwr Ser 7 Pr 84 $2,163 1 $0.00 $25.55 $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 300 $7,980 2 $26.60 $26.60 $26.60 $26.60 CR Crew Energy Inc. 97,100 $208,155 117 $2.12 $2.12 $2.20 $2.09 CRDL Cardiol Therapeutc A 14,200 $38,492 8 $2.69 $2.69 $2.77 $2.69 CRDL.WT.A Cardiol Therapeu Wt 0 $0 0 $0.00 $0.90 $0.00 $0.00 CRED CI AltInvest CredtC$ 700 $14,210 2 $20.30 $20.30 $20.30 $20.30 CRED.U CI AltInvest CredtUS 0 $0 0 $0.00 $18.90 $0.00 $0.00 CRON Cronos Group Inc. J 25,404 $230,962 74 $8.93 $8.93 $9.29 $8.93 CRP Ceres Global Ag Corp 0 $0 0 $0.00 $3.85 $0.00 $0.00 CRR.UN Crombie Real Est Un 13,217 $238,704 54 $18.02 $18.02 $18.24 $17.97 CRRX CareRx Corp. J 1,000 $6,450 1 $6.45 $6.45 $6.45 $6.45 CRT.UN CT Rl Est Invest Un 17,165 $291,015 92 $16.96 $16.96 $17.09 $16.91 CRWN Crown Cap Partners J 0 $0 0 $0.00 $5.88 $0.00 $0.00 CS Capstone Mining J 229,821 $1,238,716 558 $5.30 $5.30 $5.49 $5.28 CSAV CI HiInterestSvgs Un 14,800 $740,016 11 $50.00 $50.00 $50.01 $50.00 CSD iShr ShDuratn HighUn 1,726 $29,670 4 $17.19 $17.19 $17.19 $17.19 CSE.PR.A Capstone Infr Pr A 0 $0 0 $0.00 $16.20 $0.00 $0.00 CSH.UN Chartwell Retire Un 37,369 $484,319 187 $12.96 $12.96 $12.99 $12.92 Symbol Stock Name Volume Value Trades Close Last Sale High Low CSM ClearStream Energy 12,000 $780 3 $0.07 $0.07 $0.07 $0.07 CSU Constellation Softwr 8,346 $16,786,046 71 $2,026.36 $2026.36 $2027.80 $1990.66 CSW.A Corby Spirit&Wine A 0 $0 0 $0.00 $18.44 $0.00 $0.00 CSW.B Corby Spirit&Wn B NV 0 $0 0 $0.00 $17.70 $0.00 $0.00 CSY CI CoreCdnEq IncmETF 0 $0 0 $0.00 $23.60 $0.00 $0.00 CTC Canadian Tire Corp 50 $12,900 1 $0.00 $211.45 $0.00 $0.00 CTC.A Canadian Tire A NV 10,885 $2,128,769 87 $195.34 $195.34 $196.67 $193.92 CTF.UN Citadel Incm Fund Un 0 $0 0 $0.00 $3.24 $0.00 $0.00 CTS Converge TechSoltn J 177,510 $1,915,686 330 $10.99 $10.99 $11.05 $10.65 CTX Crescita Therpeutc J 0 $0 0 $0.00 $0.75 $0.00 $0.00 CU Cdn Utilities A NV 95,632 $3,377,310 623 $35.30 $35.30 $35.90 $35.19 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 $25.28 $0.00 $0.00 CU.PR.F Cdn Util 2nd Pr CC 300 $7,533 1 $25.11 $25.11 $25.11 $25.11 CU.PR.G Cdn Util 2nd Pr DD 0 $0 0 $0.00 $25.09 $0.00 $0.00 CU.PR.H Cdn Util 2nd Pr EE 0 $0 0 $0.00 $26.05 $0.00 $0.00 CU.PR.I Cdn Util 2nd Pr FF 0 $0 0 $0.00 $26.88 $0.00 $0.00 CU.X Cdn Utilities Cl B 0 $0 0 $0.00 $33.75 $0.00 $0.00 CUD iShare US DivGrow Un 1,070 $54,276 10 $50.75 $50.75 $50.87 $50.66 CUEI CIBC US Eqty Indx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CUF.UN Cominar Real Est Un 35,926 $399,821 146 $11.09 $11.09 $11.32 $11.02 CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $14.96 $0.00 $0.00 CVD iShares ConvBond Un 400 $7,440 1 $18.60 $18.60 $18.60 $18.60 CVE Cenovus Energy Inc. 910,398 $9,104,639 1,451 $9.79 $9.79 $10.36 $9.79 CVE.PR.A Cenovus Engy Sr 1 Pr 300 $4,530 1 $15.10 $15.10 $15.10 $15.10 CVE.PR.B Cenovus Engy Sr 2 Pr 0 $0 0 $0.00 $14.42 $0.00 $0.00 CVE.PR.C Cenovus Engy Sr 3 Pr 1,500 $32,715 3 $21.81 $21.81 $21.81 $21.81 CVE.PR.E Cenovus Engy Sr 5 Pr 700 $16,275 1 $23.25 $23.25 $23.25 $23.25 CVE.PR.G Cenovus Engy Sr 7 Pr 2,300 $49,894 17 $21.70 $21.70 $21.70 $21.66 CVE.WT Cenovus Energy Wt 150 $888 2 $5.99 $5.99 $5.99 $5.99 CVG Clairvest Group Inc 0 $0 0 $0.00 $63.00 $0.00 $0.00 CWB Cdn Wstrn Bank 25,178 $851,072 126 $34.00 $34.00 $34.00 $33.62 CWB.PR.B Cdn Wstrn Bk Sr 5 Pr 0 $0 0 $0.00 $23.84 $0.00 $0.00 CWB.PR.D Cdn Wstrn Bk Sr 9 Pr 1,500 $40,710 2 $27.14 $27.14 $27.14 $27.14 CWEB Charlotte's Web Hldg 54,800 $215,646 39 $3.81 $3.81 $3.96 $3.81 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 276 $14,900 5 $53.97 $53.97 $53.97 $53.97 CXB Calibre Mining Corp. 246,100 $389,991 172 $1.61 $1.61 $1.64 $1.53 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 $13.15 $0.00 $0.00 CYB Cymbria Corp Cl A NV 500 $31,625 2 $63.25 $63.25 $63.25 $63.25 CYBR Evolve Cyber Sec Heg 2,100 $103,779 11 $49.48 $49.48 $49.49 $49.15 CYBR.B Evolve CyberSecUnHg 2 $107 1 $0.00 $52.38 $0.00 $0.00 CYBR.U EvolveCybrSec UnhgUS 0 $0 0 $0.00 $27.50 $0.00 $0.00 CYH iShares GlblMoDiv Un 310 $6,467 2 $20.86 $20.86 $20.86 $20.86 D.UN Dream Office REIT Un 29,808 $659,619 110 $22.16 $22.16 $22.20 $22.04 DANC Desjardn AltLN/SH Eq 4,000 $87,064 10 $21.77 $21.77 $21.77 $21.74 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 63,730 $444,882 241 $6.98 $6.98 $7.12 $6.92 DBO D-Box Tech Inc. A J 17,000 $1,785 3 $0.11 $0.11 $0.11 $0.11 DBO.WT D-Box Tech Inc. J Wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 DC.A Dundee Corp. Cl A SV 0 $0 0 $0.00 $1.69 $0.00 $0.00 DC.PR.B Dundee Corp. Pr 2 0 $0 0 $0.00 $21.01 $0.00 $0.00 DC.PR.D Dundee Corp 1st Pr 3 0 $0 0 $0.00 $18.10 $0.00 $0.00 DCBO Docebo Inc. J 16,844 $1,465,048 80 $87.45 $87.45 $87.50 $85.78 DCC Desjardins 1-5yrCorp 0 $0 0 $0.00 $19.69 $0.00 $0.00 DCG Desjardins 1-5yrGovt 3,000 $57,570 1 $19.19 $19.19 $19.19 $19.19 DCM Data Commun Mgt 0 $0 0 $0.00 $1.35 $0.00 $0.00 DCP Desjardins Cdn Pref 0 $0 0 $0.00 $20.08 $0.00 $0.00 DCS Desjardins CdnST Bnd 0 $0 0 $0.00 $19.59 $0.00 $0.00 DCU DesjardinCA UnivBnd 300 $6,123 1 $20.41 $20.41 $20.41 $20.41 Symbol Stock Name Volume Value Trades Close Last Sale High Low DF Dividend 15Split 2 A 1,641 $9,922 8 $6.03 $6.03 $6.05 $6.03 DF.PR.A Dividend 15Splt 2 Pr 0 $0 0 $0.00 $10.03 $0.00 $0.00 DFN Dividend 15 Splt A 28,712 $230,045 52 $8.02 $8.02 $8.03 $8.00 DFN.PR.A Dividend 15 Splt Pr 20,543 $207,084 10 $10.08 $10.08 $10.09 $10.06 DGR CI WisdomTrUSDivGrHG 0 $0 0 $0.00 $35.95 $0.00 $0.00 DGR.B CI WisdomTrUSDivN-HG 0 $0 0 $0.00 $35.06 $0.00 $0.00 DGRC CI WisdomCA QualDvNH 1,600 $54,127 8 $33.80 $33.80 $33.89 $33.78 DGS Div Growth Splt Cl A 27,168 $176,770 39 $6.50 $6.50 $6.56 $6.46 DGS.PR.A Div Growth Split Pr 17,400 $176,130 4 $10.11 $10.11 $10.14 $10.11 DHT.U DRI Healthcare Tr US 100 $700 1 $7.00 $7.00 $7.00 $7.00 DHT.UN DRI Healthcare Tr CA 0 $0 0 $0.00 $9.63 $0.00 $0.00 DIAM Star Diamond Corp J 18,500 $3,235 3 $0.17 $0.17 $0.18 $0.17 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 26,300 $359,089 129 $13.65 $13.65 $13.72 $13.52 DIR.UN Dream Industrl REIT 94,964 $1,523,153 367 $16.01 $16.01 $16.20 $15.98 DISC BMO Glbl ConsmrDiscr 0 $0 0 $0.00 $35.66 $0.00 $0.00 DIV Divers Rylty Corp. 69,340 $198,048 72 $2.85 $2.85 $2.89 $2.84 DIVS Evolve CA Pref UnHeg 0 $0 0 $0.00 $17.71 $0.00 $0.00 DLR Horizon US$ Cur A Un 151,857 $1,918,885 178 $12.64 $12.64 $12.65 $12.62 DLR.U Horizon US$Cur A USF 142,247 $1,432,976 129 $10.07 $10.07 $10.08 $10.07 DML Denison Mines Corp 170,700 $228,044 152 $1.34 $1.34 $1.36 $1.32 DN Delta 9 Cannabis J 0 $0 0 $0.00 $0.41 $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 10,245 $478,318 76 $46.74 $46.74 $46.93 $46.48 DNG Dynacor Gold Mines J 0 $0 0 $0.00 $2.75 $0.00 $0.00 DNT Candente Copper J 2,500 $290 5 $0.12 $0.12 $0.12 $0.11 DNTL dentalcorp Hldg J SV 114 $1,660 2 $14.57 $14.57 $14.57 $14.57 DOL Dollarama Inc. 47,694 $2,813,209 299 $59.11 $59.11 $59.39 $58.36 DOO BRP Inc. SV 16,083 $1,706,968 89 $106.08 $106.08 $106.77 $105.74 DPM Dundee Precious Mtl 97,635 $774,515 234 $7.88 $7.88 $8.07 $7.85 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 14,700 $121,285 34 $8.38 $8.38 $8.38 $8.16 DRCU Desjardins RI CA Bnd 0 $0 0 $0.00 $21.31 $0.00 $0.00 DRDR MCI Onehealth J SV A 0 $0 0 $0.00 $2.57 $0.00 $0.00 DRFC DesjardinsRI CA Mlti 0 $0 0 $0.00 $18.97 $0.00 $0.00 DRFD DesjardinsRI DevUSCA 0 $0 0 $0.00 $17.82 $0.00 $0.00 DRFE DesjardnRI MktLowCo2 0 $0 0 $0.00 $21.11 $0.00 $0.00 DRFG Desjardins RI GblETF 0 $0 0 $0.00 $22.91 $0.00 $0.00 DRFU DesjardinsRI USAMult 0 $0 0 $0.00 $26.34 $0.00 $0.00 DRM DREAM Unltd Cl A SV 15,467 $409,629 66 $26.44 $26.44 $26.59 $26.42 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 7,600 $42,780 31 $5.60 $5.60 $5.72 $5.57 DRX ADF Group Inc. SV 0 $0 0 $0.00 $2.11 $0.00 $0.00 DS Dividend Select 15Eq 1,000 $8,655 5 $8.65 $8.65 $8.70 $8.55 DSG Descartes Systems 5,671 $517,478 28 $91.51 $91.51 $91.81 $90.75 DXB Dynamic ActvTact Bnd 3,200 $66,600 10 $20.80 $20.80 $20.83 $20.79 DXC Dynamic ActvCA DivUn 1,300 $39,926 3 $30.71 $30.71 $30.75 $30.70 DXEM DynamicActvEmrgMktUn 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXET DynamicActv EngyEvol 0 $0 0 $0.00 $21.65 $0.00 $0.00 DXF Dynamic ActGlbFinSrv 0 $0 0 $0.00 $37.03 $0.00 $0.00 DXG Dynamic Actv GlblDiv 6,500 $337,776 27 $51.93 $51.93 $52.04 $51.89 DXIF DynamicActvInt'l Un 0 $0 0 $0.00 $22.95 $0.00 $0.00 DXN DynamicActvGlbInfras 0 $0 0 $0.00 $19.21 $0.00 $0.00 DXO Dynamic ActvCrossBnd 7,900 $176,795 8 $22.35 $22.35 $22.39 $22.33 DXP Dynamic Actv Pref Un 25,900 $591,626 47 $22.84 $22.84 $22.90 $22.80 DXR DynamicActRetireIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXT Dexterra Group Inc J 3,100 $20,730 2 $6.69 $6.69 $6.69 $6.60 DXU Dynamic ActvUS DivUn 2,100 $100,156 8 $47.66 $47.66 $47.73 $47.63 DXV Dynamc ActInvestFltg 0 $0 0 $0.00 $20.23 $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 6,000 $2,050 12 $0.34 $0.34 $0.35 $0.34 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 12,846 $242,053 57 $19.10 $19.10 $19.10 $18.63 EBIT.U Bitcoin ETF US Unheg 700 $10,547 2 $15.13 $15.13 $15.13 $14.91 ECN ECN Capital Corp. 42,655 $445,385 175 $10.45 $10.45 $10.56 $10.36 ECN.PR.A ECN Capital 6.50% Pr 0 $0 0 $0.00 $25.05 $0.00 $0.00 ECN.PR.C ECN Capital 6.25% Pr 600 $15,288 1 $25.48 $25.48 $25.48 $25.48 ECO EcoSynthetix Inc. J 400 $2,285 2 $5.66 $5.66 $5.73 $5.66 EDGE Evolve Innovation Un 3,209 $128,566 13 $40.00 $40.00 $40.13 $39.80 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 83,861 $543,576 138 $6.30 $6.30 $6.90 $6.28 EDT Spectral Medical Inc 18,000 $6,500 16 $0.36 $0.36 $0.37 $0.36 EDV Endeavour Mining Ord 83,154 $2,610,229 459 $31.34 $31.34 $31.86 $30.85 EFL Electrovaya Inc. 15,560 $15,505 11 $0.97 $0.97 $1.02 $0.97 EFN Element Fleet Mgt 112,500 $1,606,730 426 $14.22 $14.22 $14.38 $14.15 EFN.PR.A Element Fleet Pr A 0 $0 0 $0.00 $26.10 $0.00 $0.00 EFN.PR.C Element Fleet Pr C 0 $0 0 $0.00 $25.90 $0.00 $0.00 EFN.PR.E Element Fleet Pr E 0 $0 0 $0.00 $25.52 $0.00 $0.00 EFN.PR.I Element Fleet Pr I 0 $0 0 $0.00 $25.54 $0.00 $0.00 EFR Energy Fuels Inc. J 48,050 $304,795 181 $6.31 $6.31 $6.53 $6.27 EFR.WT Energy Fuels Wt J 0 $0 0 $0.00 $5.54 $0.00 $0.00 EFX Enerflex Ltd. 65,300 $449,807 119 $6.77 $6.77 $7.00 $6.76 EGIF Exemplar GrwthIncmUn 0 $0 0 $0.00 $20.78 $0.00 $0.00 EGLX Enthusiast GameHldgJ 48,830 $302,851 105 $6.08 $6.08 $6.38 $6.05 EHE CI WisdomTreeEU EqHG 0 $0 0 $0.00 $29.30 $0.00 $0.00 EHE.B CI WisdomTrEU EqN-Hg 0 $0 0 $0.00 $27.91 $0.00 $0.00 EIF Exchange Income Corp 11,480 $467,504 57 $40.77 $40.77 $40.99 $40.56 EIT.PR.A Canoe EIT Ser 1 Pr 0 $0 0 $0.00 $25.82 $0.00 $0.00 EIT.PR.B Canoe EIT Ser 2 Pr 500 $13,125 1 $26.25 $26.25 $26.25 $26.25 EIT.UN Canoe EIT Income Un 55,272 $665,140 92 $12.06 $12.06 $12.09 $12.00 ELD Eldorado Gold Corp. 52,600 $618,283 125 $11.66 $11.66 $11.98 $11.62 ELEF Silver Elephant J 45,500 $11,178 8 $0.23 $0.23 $0.25 $0.23 ELF E-L Financial Corp. 100 $93,500 1 $935.00 $935.00 $935.00 $935.00 ELF.PR.F E-L Financial 1st Pr 0 $0 0 $0.00 $25.22 $0.00 $0.00 ELF.PR.G E-L Financl 4.75 Pr2 0 $0 0 $0.00 $24.72 $0.00 $0.00 ELF.PR.H E-L Financl 5.5 Pr 3 0 $0 0 $0.00 $25.52 $0.00 $0.00 ELR Eastern Platinum J 0 $0 0 $0.00 $0.33 $0.00 $0.00 ELV Invesco S&P EmrgMkts 0 $0 0 $0.00 $18.62 $0.00 $0.00 EMA Emera Incorporated 73,319 $4,275,799 421 $58.39 $58.39 $58.45 $58.20 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 $24.00 $0.00 $0.00 EMA.PR.E Emera Inc. Ser E Pr 100 $2,478 1 $24.78 $24.78 $24.78 $24.78 EMA.PR.F Emera Inc. Ser F Pr 400 $9,660 1 $24.15 $24.15 $24.15 $24.15 EMA.PR.H Emera Inc. Ser H Pr 900 $23,850 2 $26.50 $26.50 $26.50 $26.50 EMA.PR.J Emera Inc. Ser J Pr 0 $0 0 $0.00 $26.61 $0.00 $0.00 EMP.A Empire Co Cl A NV 59,745 $2,467,869 329 $41.32 $41.32 $41.81 $41.07 EMV.B CI Wisdom3EmrgMktDiv 200 $5,818 1 $29.09 $29.09 $29.09 $29.09 ENB Enbridge Inc. 331,929 $16,351,581 1,698 $49.17 $49.17 $49.61 $49.04 ENB.PF.A Enbridge Ser 9 Pr 0 $0 0 $0.00 $19.70 $0.00 $0.00 ENB.PF.C Enbridge Ser 11 Pr 0 $0 0 $0.00 $19.05 $0.00 $0.00 ENB.PF.E Enbridge Ser 13 Pr 0 $0 0 $0.00 $17.77 $0.00 $0.00 ENB.PF.G Enbridge Ser 15 Pr 700 $12,357 2 $17.85 $17.85 $17.85 $17.62 ENB.PF.I Enbridge Ser 17 Pr 0 $0 0 $0.00 $25.45 $0.00 $0.00 ENB.PF.K Enbridge Ser 19 Pr 500 $12,719 2 $25.57 $25.57 $25.57 $25.35 ENB.PF.U Enbridge Ser L US Pr 0 $0 0 $0.00 $20.90 $0.00 $0.00 ENB.PF.V Enbridge Ser 5 US Pr 0 $0 0 $0.00 $21.30 $0.00 $0.00 ENB.PR.A Enbridge 5.50% Pr 100 $2,546 1 $25.46 $25.46 $25.46 $25.46 ENB.PR.B Enbridge Inc Sr B Pr 0 $0 0 $0.00 $17.21 $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 $5,790 1 $19.30 $19.30 $19.30 $19.30 ENB.PR.H Enbridge Inc Sr H Pr 800 $13,816 1 $17.27 $17.27 $17.27 $17.27 ENB.PR.J Enbridge Ser 7 Pr 5,800 $109,953 7 $18.95 $18.95 $18.97 $18.95 Symbol Stock Name Volume Value Trades Close Last Sale High Low ENB.PR.N Enbridge Inc Sr N Pr 4,494 $90,122 8 $20.00 $20.00 $20.27 $20.00 ENB.PR.P Enbridge Inc Sr P Pr 600 $11,070 1 $18.45 $18.45 $18.45 $18.45 ENB.PR.T Enbridge Inc Sr R Pr 600 $10,950 1 $18.25 $18.25 $18.25 $18.25 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 900 $20,250 3 $22.50 $22.50 $22.50 $22.50 ENB.PR.Y Enbridge Ser 3 Pr 2,500 $43,295 2 $17.30 $17.30 $17.33 $17.30 ENGH Enghouse Systems Ltd 9,760 $556,399 54 $57.24 $57.24 $57.37 $56.52 ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $1.63 $0.00 $0.00 ENS E Split Corp. Cl A 35,228 $497,295 65 $14.02 $14.02 $14.18 $14.00 ENS.PR.A E Split Corp. Pr 6,800 $68,560 5 $10.10 $10.10 $10.10 $10.06 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. 1,531 $223,515 14 $146.19 $146.19 $146.22 $145.83 EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $26.30 $0.00 $0.00 EQL Invesco S&P500 EqWgt 9,400 $274,459 19 $29.18 $29.18 $29.30 $29.18 EQL.F Invesco S&P500EqCA-H 2,900 $81,634 9 $28.08 $28.08 $28.22 $28.05 EQL.U Invesco S&P500Eq USF 0 $0 0 $0.00 $16.52 $0.00 $0.00 EQX Equinox Gold Corp. J 95,387 $842,148 318 $8.67 $8.67 $9.12 $8.66 EQX.WT Equinox Gld CorpJ Wt 31,000 $2,525 2 $0.08 $0.08 $0.09 $0.08 ERD Erdene Res Dev J 0 $0 0 $0.00 $0.43 $0.00 $0.00 ERE.UN European Res REIT Un 12,393 $55,408 14 $4.49 $4.49 $4.49 $4.43 ERF Enerplus Corporation 192,250 $1,409,640 697 $7.18 $7.18 $7.64 $7.16 ERO Ero Copper Corp. J 29,810 $716,041 150 $23.84 $23.84 $24.54 $23.71 ESG Invesco S&P500ESG Un 500 $14,150 1 $28.30 $28.30 $28.30 $28.30 ESG.F InvescoS&P500ESG Heg 0 $0 0 $0.00 $28.93 $0.00 $0.00 ESGA BMO MSCI CA Leadr Un 0 $0 0 $0.00 $36.25 $0.00 $0.00 ESGB BMO ESG CorpBnd CAD 0 $0 0 $0.00 $30.25 $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 200 $7,338 1 $36.69 $36.69 $36.69 $36.69 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 $38.81 $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 94,450 $162,001 96 $1.67 $1.67 $1.79 $1.66 ESM Euro Sun Mining J 6,000 $2,340 1 $0.39 $0.39 $0.39 $0.39 ESN Essential Energy Ltd 26,000 $8,850 4 $0.35 $0.35 $0.35 $0.34 ET Evertz Technologies 6,250 $86,709 17 $13.64 $13.64 $13.98 $13.64 ETG Entree Resources J 12,000 $10,780 2 $0.89 $0.89 $0.91 $0.89 ETHH Purpose EthrCA CurHg 72,938 $871,516 146 $12.07 $12.07 $12.22 $11.67 ETHH.B Purpose EthrCA NC Hg 32,391 $389,396 74 $12.19 $12.19 $12.31 $11.79 ETHH.U Purpose EthrUS$NC Hg 11,240 $135,532 29 $12.13 $12.13 $12.28 $11.82 ETHI Horizon GlbSustLdr A 0 $0 0 $0.00 $28.75 $0.00 $0.00 ETHQ 3iQ CoinShr Ether Un 12,250 $168,952 42 $13.85 $13.85 $13.95 $13.38 ETHQ.U 3iQ CoinShr Ether Un 5,400 $59,241 17 $11.03 $11.03 $11.14 $10.92 ETHR Ether ETF CADenom UH 28,605 $345,841 58 $12.25 $12.25 $12.37 $11.86 ETHR.U Ether ETF USDenom UH 700 $8,480 3 $12.29 $12.29 $12.29 $11.90 ETHX.B CI GalxyEthermCA UHG 169,462 $2,088,547 238 $12.47 $12.47 $12.59 $12.04 ETHX.U CI GalxyEthermUS UH 73,892 $914,963 94 $12.43 $12.43 $12.57 $12.03 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 $21.68 $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. 28,904 $236,833 118 $8.18 $8.18 $8.23 $8.13 EXF EXFO Inc. SV 0 $0 0 $0.00 $7.02 $0.00 $0.00 EXN Excellon Resources J 2,737 $7,827 4 $2.83 $2.83 $2.87 $2.83 EXN.WT Excellon Res J Wt 0 $0 0 $0.00 $0.33 $0.00 $0.00 EXRO Exro Tech Inc. J 700 $2,545 7 $3.60 $3.60 $3.68 $3.59 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 142,890 $130,052 45 $0.92 $0.92 $0.93 $0.89 Symbol Stock Name Volume Value Trades Close Last Sale High Low FAI CI Actv Util&Infras 0 $0 0 $0.00 $13.74 $0.00 $0.00 FAO CI Active Credit Un 0 $0 0 $0.00 $8.65 $0.00 $0.00 FAO.U CI ActvCredit Un USF 0 $0 0 $0.00 $9.46 $0.00 $0.00 FAP Aberdeen Asia-Pacifc 9,700 $30,591 6 $3.14 $3.14 $3.16 $3.14 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 16,800 $253,248 47 $15.08 $15.08 $15.20 $15.02 FCCB Fidelity CdnBndIdxUn 1,000 $25,549 3 $25.54 $25.54 $25.57 $25.48 FCCD Fidelity Cdn Div L 600 $16,815 2 $28.03 $28.03 $28.03 $28.02 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 200 $6,258 1 $31.29 $31.29 $31.29 $31.29 FCCV Fidelity CdnVal L Un 0 $0 0 $0.00 $11.62 $0.00 $0.00 FCGB Fidelity GlbCore+Bnd 13,000 $329,808 24 $25.41 $25.41 $25.41 $25.35 FCGI Fidelity GlbMoIncm L 0 $0 0 $0.00 $23.97 $0.00 $0.00 FCHH FidelityUS CurNeuBnd 0 $0 0 $0.00 $25.46 $0.00 $0.00 FCHY FidelitySysUS YldBnd 0 $0 0 $0.00 $25.07 $0.00 $0.00 FCID Fidelity Int'l Div L 0 $0 0 $0.00 $22.96 $0.00 $0.00 FCIG FidelityGlbInvestBnd 0 $0 0 $0.00 $25.66 $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 337 $9,788 5 $29.03 $29.03 $29.09 $29.03 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 0 $0 0 $0.00 $30.29 $0.00 $0.00 FCR.UN First Cap REIT Un 75,130 $1,328,959 358 $17.70 $17.70 $17.83 $17.60 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 200 $5,178 2 $25.89 $25.89 $25.89 $25.89 FCSI Frankln ClrBridgIntl 0 $0 0 $0.00 $20.00 $0.00 $0.00 FCU Fission Uranium J 51,000 $26,880 9 $0.52 $0.52 $0.53 $0.52 FCUD Fidelity US DivIdx L 0 $0 0 $0.00 $27.78 $0.00 $0.00 FCUH Fidelity US DivCur L 0 $0 0 $0.00 $27.46 $0.00 $0.00 FCUL Fidelity USlowVol Un 0 $0 0 $0.00 $31.77 $0.00 $0.00 FCUQ FidelityUS HiQual L 251 $10,626 3 $42.42 $42.42 $42.42 $42.25 FCUV Fidelity US Val L Un 0 $0 0 $0.00 $11.15 $0.00 $0.00 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 5,050 $47,220 11 $9.02 $9.02 $9.53 $9.02 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 $34.54 $0.00 $0.00 FEC Frontera Energy Corp 29,788 $209,834 54 $6.97 $6.97 $7.30 $6.95 FF First Mining Gold J 16,500 $6,293 5 $0.38 $0.38 $0.39 $0.38 FFH Fairfax Financial SV 31,901 $17,606,926 256 $557.87 $557.87 $559.98 $533.91 FFH.PR.C Fairfax Fin Ser C Pr 0 $0 0 $0.00 $23.13 $0.00 $0.00 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 0 $0 0 $0.00 $17.03 $0.00 $0.00 FFH.PR.F Fairfax Fin Ser F Pr 0 $0 0 $0.00 $16.55 $0.00 $0.00 FFH.PR.G Fairfax Fin Ser G Pr 0 $0 0 $0.00 $17.90 $0.00 $0.00 FFH.PR.H Fairfax Fin Ser H Pr 0 $0 0 $0.00 $17.85 $0.00 $0.00 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 600 $14,298 1 $23.83 $23.83 $23.83 $23.83 FFH.PR.M Fairfax Fin Ser M Pr 0 $0 0 $0.00 $25.45 $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 28,314 $199,049 39 $7.09 $7.09 $7.09 $7.01 Symbol Stock Name Volume Value Trades Close Last Sale High Low FFN.PR.A NA Fin 15 Split 2 Pr 13,500 $136,215 6 $10.09 $10.09 $10.09 $10.09 FGB CI ST GovtBondCl ETF 0 $0 0 $0.00 $19.10 $0.00 $0.00 FGGE Franklin GlbGrowActv 0 $0 0 $0.00 $23.03 $0.00 $0.00 FGO CI EnhancGovtBond Un 3,100 $34,483 5 $11.13 $11.13 $11.13 $11.11 FGO.U CI EnhancGovtBond US 0 $0 0 $0.00 $11.15 $0.00 $0.00 FGSG FranklnMart SusGlbEq 0 $0 0 $0.00 $20.00 $0.00 $0.00 FHG 1stTr AlphDEX US Ind 76 $3,035 3 $0.00 $39.76 $0.00 $0.00 FHG.F 1stTr AlphDEX US Heg 23 $651 1 $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 400 $30,652 1 $76.63 $76.63 $76.63 $76.63 FHQ.F 1stTr AlpDEXUSTechHg 0 $0 0 $0.00 $45.21 $0.00 $0.00 FIE iShares CdnFinMo Un 25,644 $203,446 95 $7.94 $7.94 $7.95 $7.90 FIG CI Invest GrdBond Un 32,000 $357,386 31 $11.17 $11.17 $11.18 $11.15 FIG.U CI Invest GrdBond US 0 $0 0 $0.00 $10.36 $0.00 $0.00 FIH.U Fairfax India SV USF 23,755 $307,107 89 $13.13 $13.13 $13.13 $12.81 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 1,700 $34,221 3 $20.13 $20.13 $20.13 $20.13 FLCP Franklin Lib Cor+Bnd 1,500 $30,645 1 $20.43 $20.43 $20.43 $20.43 FLDM Franklin LibQTIntlEq 0 $0 0 $0.00 $20.98 $0.00 $0.00 FLEM Franklin LbtyQT Emrg 0 $0 0 $0.00 $18.59 $0.00 $0.00 FLGA Franklin Lib Glb Bnd 500 $10,785 1 $21.57 $21.57 $21.57 $21.57 FLGD Franklin LbtyQT Glob 0 $0 0 $0.00 $19.16 $0.00 $0.00 FLI CI US&CA LifecoIncm 16,346 $161,031 20 $9.85 $9.85 $9.94 $9.81 FLOT Purpose Fltg Rate Un 2,000 $16,104 3 $8.06 $8.06 $8.06 $8.04 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 100 $530 1 $5.30 $5.30 $5.30 $5.30 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 $24.10 $0.00 $0.00 FLSD FranklinLibSH DurBnd 0 $0 0 $0.00 $20.05 $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 245,127 $6,324,662 1,308 $25.31 $25.31 $26.39 $25.25 FN First Nat'l Fin Corp 4,874 $223,422 35 $45.67 $45.67 $46.41 $45.59 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. 29,483 $5,961,753 214 $201.38 $201.38 $205.18 $200.97 FOOD Goodfood Market J 27,072 $264,140 53 $9.76 $9.76 $9.89 $9.68 FORA VerticalScope J SV 113 $3,440 2 $30.54 $30.54 $30.54 $30.54 FORZ Forza Pete Ltd. J 0 $0 0 $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 1,300 $30,969 3 $23.85 $23.85 $23.85 $23.82 FQC CI MSCI CAQualCl ETF 0 $0 0 $0.00 $29.26 $0.00 $0.00 FR First Majestic J 64,357 $1,093,218 217 $16.58 $16.58 $17.63 $16.55 FRII Freshii Inc. Cl A SV 0 $0 0 $0.00 $2.00 $0.00 $0.00 FRU Freehold Royalties 53,375 $450,736 219 $8.34 $8.34 $8.61 $8.33 FRX Fennec Pharmaceut J 0 $0 0 $0.00 $8.51 $0.00 $0.00 FSB CI Enhnc ShrtDur Bnd 10,200 $101,761 8 $9.98 $9.98 $9.98 $9.96 FSB.U CI EnhancShrtBnd US 0 $0 0 $0.00 $10.13 $0.00 $0.00 FSEM FranklnMartSusEmgMkt 0 $0 0 $0.00 $20.00 $0.00 $0.00 FSF CI Glbl Fin Sectr Un 300 $7,062 1 $23.54 $23.54 $23.54 $23.54 FSL 1st Tr SnrLoan Cad-H 600 $10,723 2 $17.88 $17.88 $17.88 $17.87 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. 9,342 $2,216,236 71 $237.94 $237.94 $238.71 $235.54 FSY Forsys Metals Corp J 102,767 $79,559 31 $0.74 $0.74 $0.82 $0.74 FSZ Fiera Capital A SV 27,010 $294,333 90 $10.92 $10.92 $10.99 $10.86 Symbol Stock Name Volume Value Trades Close Last Sale High Low FT Fortune Minerals J 2,900 $348 3 $0.12 $0.12 $0.12 $0.12 FTB 1st Tr TacticlBnd Un 0 $0 0 $0.00 $16.82 $0.00 $0.00 FTG Firan Tech Grp Corp. 300 $899 3 $2.99 $2.99 $3.00 $2.99 FTN Financial 15 Splt A 2,100 $23,517 5 $11.20 $11.20 $11.22 $11.17 FTN.PR.A Financial 15 Splt Pr 100 $1,052 1 $10.52 $10.52 $10.52 $10.52 FTRP Field Trip Health J 9,330 $65,864 25 $7.02 $7.02 $7.12 $7.00 FTRP.WT Field Trip Hlth J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 FTS Fortis Inc. 86,229 $4,920,363 523 $57.07 $57.07 $57.24 $56.81 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 700 $15,386 2 $21.98 $21.98 $21.98 $21.98 FTS.PR.H Fortis Inc. 1st Pr H 500 $7,775 1 $15.55 $15.55 $15.55 $15.55 FTS.PR.I Fortis Inc.1st Pr I 0 $0 0 $0.00 $15.01 $0.00 $0.00 FTS.PR.J Fortis Inc. 1st Pr J 0 $0 0 $0.00 $25.31 $0.00 $0.00 FTS.PR.K Fortis Inc. 1st Pr K 0 $0 0 $0.00 $20.95 $0.00 $0.00 FTS.PR.M Fortis Inc. 1st Pr M 1,200 $26,495 9 $22.12 $22.12 $22.12 $21.96 FTT Finning Int'l Inc. 98,538 $3,352,142 525 $33.54 $33.54 $34.90 $33.39 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 $33.48 $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 4,033 $4,998 7 $1.22 $1.22 $1.29 $1.22 FVI Fortuna Silver Mines 118,130 $694,457 145 $5.75 $5.75 $6.07 $5.75 FVL Freegold Ventures J 5,500 $3,505 5 $0.62 $0.62 $0.66 $0.62 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 0 $0 0 $0.00 $19.29 $0.00 $0.00 G Augusta Gold Corp. J 0 $0 0 $0.00 $1.75 $0.00 $0.00 GATO Gatos Silver, Inc. J 9,500 $164,396 26 $17.08 $17.08 $17.75 $16.96 GAU Galiano Gold Inc. J 2,300 $2,867 6 $1.22 $1.22 $1.29 $1.22 GBAL iShrESG Bal ETF Port 0 $0 0 $0.00 $44.35 $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 2,800 $123,411 13 $44.07 $44.07 $44.14 $44.05 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 $1.16 $0.00 $0.00 GCM Gran Colombia Gold 35,600 $170,638 101 $4.74 $4.74 $5.03 $4.70 GCM.WT.B Gran Colombia B Wt 0 $0 0 $0.00 $3.60 $0.00 $0.00 GCNS iShr ESG Conserv Bal 700 $29,484 1 $42.12 $42.12 $42.12 $42.12 GCSC GuardianCAContrlEqUH 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDC Genesis Land Dev 0 $0 0 $0.00 $2.61 $0.00 $0.00 GDEP GuardianEqPathETF Hg 0 $0 0 $0.00 $21.04 $0.00 $0.00 GDEP.B Guardian EqPath Unhg 0 $0 0 $0.00 $20.22 $0.00 $0.00 GDG.UN Glbl Div Growers Un 0 $0 0 $0.00 $13.59 $0.00 $0.00 GDI GDI Integrated SV J 5,245 $296,163 23 $55.92 $55.92 $57.22 $55.92 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 6,100 $73,553 7 $12.05 $12.05 $12.09 $12.01 GDV.PR.A Glbl DivGrowSplit Pr 0 $0 0 $0.00 $10.19 $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 53,800 $1,217,324 183 $22.64 $22.64 $23.50 $22.29 GENM Generation Mining J 50,400 $41,983 16 $0.85 $0.85 $0.85 $0.81 GEO Geodrill Limited Ord 0 $0 0 $0.00 $2.45 $0.00 $0.00 GEQT iShr ESG Eqty Portfl 2,300 $112,644 4 $48.97 $48.97 $49.01 $48.92 GFL GFL Environment SV 26,741 $1,178,553 163 $44.21 $44.21 $44.37 $43.38 GGA Goldgroup Mining J 32,000 $1,760 2 $0.06 $0.06 $0.06 $0.06 GGAC GuardianFndmtlEqUnhg 0 $0 0 $0.00 $20.45 $0.00 $0.00 GGD GoGold Resources J 186,250 $589,671 311 $3.17 $3.17 $3.27 $3.11 GGEM Guardian EmgMkt Unhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GGRO iShrESG GrowthPortfl 0 $0 0 $0.00 $46.52 $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 25,588 $2,887,642 214 $112.33 $112.33 $114.12 $112.33 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 33,562 $1,475,452 222 $44.18 $44.18 $44.26 $43.52 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 34,700 $96,813 34 $2.78 $2.78 $2.85 $2.75 GLXY Galaxy Digital J Ord 93,673 $2,031,081 278 $22.03 $22.03 $22.21 $20.69 GMX Globex Mining Ent J 0 $0 0 $0.00 $1.18 $0.00 $0.00 GOLD GoldMining Inc. J 38,500 $66,029 25 $1.67 $1.67 $1.75 $1.67 GOOS Cda Goose Hldgs SV 29,634 $1,586,080 173 $53.30 $53.30 $54.09 $52.80 GPR Gt Panther Mining J 4,000 $2,990 5 $0.74 $0.74 $0.78 $0.74 GRA NanoXplore Inc. J 33,950 $166,700 57 $5.41 $5.41 $5.46 $4.50 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 51,700 $76,624 39 $1.46 $1.46 $1.58 $1.45 GRT.UN Granite Rl Est Tr Un 21,169 $1,807,155 189 $85.33 $85.33 $86.05 $85.09 GSC Golden Star Resource 100 $315 1 $3.15 $3.15 $3.15 $3.15 GSV Gold Stand Venture J 0 $0 0 $0.00 $0.69 $0.00 $0.00 GSY goeasy Ltd. 7,268 $1,256,024 65 $171.58 $171.58 $175.77 $171.05 GTE Gran Tierra Energy J 328,450 $235,834 80 $0.70 $0.70 $0.74 $0.70 GTMS Greenbrook TMS Inc J 0 $0 0 $0.00 $15.20 $0.00 $0.00 GUD Knight Therapeutics 40,700 $206,471 99 $5.07 $5.07 $5.11 $5.05 GURU GURU Organic Energy 1,018 $16,869 2 $16.57 $16.57 $16.57 $16.57 GVC Glacier Media Inc. J 0 $0 0 $0.00 $0.47 $0.00 $0.00 GWO Great-West Lifeco 75,592 $2,870,717 430 $38.00 $38.00 $38.13 $37.57 GWO.PR.F Gt-West Lifeco Pr F 200 $5,300 1 $26.50 $26.50 $26.50 $26.50 GWO.PR.G Gt-West Lifeco Pr G 0 $0 0 $0.00 $25.73 $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 $17,559 2 $25.10 $25.10 $25.10 $24.99 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 $16.28 $0.00 $0.00 GWO.PR.P Gt-West Lifeco Pr P 0 $0 0 $0.00 $25.79 $0.00 $0.00 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 $26.39 $0.00 $0.00 GWO.PR.T Gt-West Lifeco Pr T 0 $0 0 $0.00 $26.35 $0.00 $0.00 GWR Global Water Res 0 $0 0 $0.00 $20.15 $0.00 $0.00 GXE Gear Energy Ltd. 148,500 $99,725 35 $0.66 $0.66 $0.69 $0.66 H Hydro One Limited 62,382 $1,915,401 329 $30.74 $30.74 $30.83 $30.64 HAB Horizon CorpBnd E Un 8,500 $95,425 16 $11.22 $11.22 $11.24 $11.21 HAC Horizon Seasonl E Un 6,300 $158,661 13 $25.16 $25.16 $25.24 $25.16 HAD Horizon ActvCdnBndUn 500 $5,230 1 $10.46 $10.46 $10.46 $10.46 HAF Horizon ActiveGlbl E 1,001 $7,768 2 $7.76 $7.76 $7.76 $7.76 HAI Haivision Systems 49 $432 1 $0.00 $8.71 $0.00 $0.00 HAL Horizons Cdn Div E 0 $0 0 $0.00 $18.38 $0.00 $0.00 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 200 $5,462 1 $27.31 $27.31 $27.31 $27.31 HBA Hamilton AusBk=Wgt E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HBAL Horizons Bal TRI A 12,100 $171,946 12 $14.20 $14.20 $14.22 $14.20 HBB Horizon Cdn SlctUniv 3,900 $198,437 13 $50.88 $50.88 $50.90 $50.81 HBD BetaPro GldBul-2x Br 0 $0 0 $0.00 $13.03 $0.00 $0.00 HBF HarvestBrndLdr+ A Un 17,150 $194,535 19 $11.34 $11.34 $11.35 $11.33 HBF.B HarvestBrndLdr+B U-H 0 $0 0 $0.00 $11.22 $0.00 $0.00 HBF.U HarvestBrndLdr+US Un 300 $3,708 1 $12.36 $12.36 $12.36 $12.36 HBGD HoriznBigDataHrdwr A 70 $1,783 2 $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 2,100 $13,092 4 $6.27 $6.27 $6.27 $6.22 HBIT.U BetaPro Bitcoin USF 0 $0 0 $0.00 $4.91 $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 0 $0 0 $0.00 $23.88 $0.00 $0.00 HBM Hudbay Minerals Inc. 119,862 $1,030,093 475 $8.50 $8.50 $8.75 $8.47 Symbol Stock Name Volume Value Trades Close Last Sale High Low HBP Helix BioPharma 0 $0 0 $0.00 $0.78 $0.00 $0.00 HBU BetaPro GldBul 2x Bl 870 $10,110 3 $11.63 $11.63 $11.63 $11.58 HCA Hamilton CadBkRev Un 0 $0 0 $0.00 $21.70 $0.00 $0.00 HCAL Hamilton EnhanCA Bk 5,300 $121,797 14 $22.96 $22.96 $23.06 $22.87 HCG Home Capital Group 11,002 $416,772 73 $37.78 $37.78 $38.30 $37.71 HCLN Harvest CleanEngy Un 0 $0 0 $0.00 $16.25 $0.00 $0.00 HCON Horizons ConservTRI 400 $5,392 3 $13.46 $13.46 $13.50 $13.46 HCRE Horizons EqlCA REIT 2,100 $58,003 3 $27.64 $27.64 $27.64 $27.60 HDGE Accelerate Absol Heg 0 $0 0 $0.00 $14.37 $0.00 $0.00 HDI Hardwoods Dist Inc. 8,818 $308,297 50 $34.93 $34.93 $35.26 $34.67 HDIV HamiltonEnhnMltSecCl 134 $2,249 3 $0.00 $16.00 $0.00 $0.00 HE Hanwei Energy Serv 0 $0 0 $0.00 $0.02 $0.00 $0.00 HEA Horizon IncmEq CAD E 0 $0 0 $0.00 $19.28 $0.00 $0.00 HEA.U Horizon IncmEq USD E 0 $0 0 $0.00 $15.30 $0.00 $0.00 HED BetaProS&PTSXEngy-2x 500 $6,206 2 $12.54 $12.54 $12.54 $12.22 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 741 $4,220 10 $5.71 $5.71 $5.71 $5.69 HEMB Horizons ActvEmrgBnd 0 $0 0 $0.00 $9.85 $0.00 $0.00 HEP Horizons Gold Prod E 7,603 $236,475 26 $30.94 $30.94 $31.51 $30.83 HERO Evolve E-Gaming HgUn 0 $0 0 $0.00 $37.86 $0.00 $0.00 HEU BetaProS&PTSX Engy2x 49,941 $692,967 58 $13.67 $13.67 $14.36 $13.61 HEWB Horizons EqlCdaBanks 2,300 $65,733 5 $28.58 $28.58 $28.58 $28.57 HEX Horizon Incm Eq E Un 70 $470 1 $0.00 $6.68 $0.00 $0.00 HEXO HEXO Corp. 105,656 $504,524 190 $4.72 $4.72 $4.95 $4.65 HEXO.WT HEXO Corp. Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HFD BetaProSPTSX Fin -2x 3,500 $21,787 4 $6.22 $6.22 $6.25 $6.19 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 8,900 $90,060 10 $10.11 $10.11 $10.12 $10.11 HFT Hamilton Fin Innov 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFU BetaProSPTSXFin 2xBl 2,000 $38,065 6 $18.97 $18.97 $19.07 $18.97 HGD BetaProCdnGldMn-2xBr 78,755 $632,813 53 $8.17 $8.17 $8.17 $7.72 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 50 $491 1 $0.00 $8.52 $0.00 $0.00 HGRO Horizon GrowTRI A Un 2,800 $40,039 8 $14.30 $14.30 $14.32 $14.29 HGU BetaProCdnGldMnr2xBl 99,420 $1,980,428 171 $19.44 $19.44 $20.52 $19.44 HGY Horizons GldYld E Un 61,200 $320,428 28 $5.22 $5.22 $5.26 $5.20 HHF Horizon Mornstar Heg 0 $0 0 $0.00 $17.89 $0.00 $0.00 HHL Harvest HlthcrLdr Un 97,865 $842,590 101 $8.58 $8.58 $8.65 $8.58 HHL.B HarvestHealthcrB U-H 0 $0 0 $0.00 $8.55 $0.00 $0.00 HHL.U HarvestHealthcare US 1,400 $12,460 1 $8.90 $8.90 $8.90 $8.90 HIG Brompton GlbHlthcrCA 2,600 $28,316 3 $10.88 $10.88 $10.90 $10.88 HIG.U Brompton GlbHlthcrUS 0 $0 0 $0.00 $11.29 $0.00 $0.00 HIU BetaProSP500DlyInvrs 500 $7,087 4 $14.18 $14.18 $14.18 $14.15 HIX BetaPro60 DailyInvrs 0 $0 0 $0.00 $7.65 $0.00 $0.00 HLF High Liner Foods Inc 2,400 $30,963 11 $12.92 $12.92 $12.93 $12.81 HLIT HoriznGlbLithiumProd 0 $0 0 $0.00 $25.00 $0.00 $0.00 HLPR Horizn LadrdCA PrShr 0 $0 0 $0.00 $25.55 $0.00 $0.00 HLS HLS Therapeutics J 1,000 $17,057 3 $17.13 $17.13 $17.13 $17.04 HMJI BetaPro MarijCoInvrA 0 $0 0 $0.00 $10.53 $0.00 $0.00 HMJU BetaPro MarijCo2xBul 132 $1,987 3 $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 68,214 $619,159 99 $9.04 $9.04 $9.34 $9.04 HMMJ.U Horizons Marij US 0 $0 0 $0.00 $7.99 $0.00 $0.00 HMP Horizn ActCdnMunBd E 1,700 $17,108 5 $10.06 $10.06 $10.07 $10.06 HND BetaProNatGas Lev Br 797,260 $3,044,771 387 $3.83 $3.83 $3.93 $3.74 HNU BetaPro NatGasLevBul 85,100 $1,198,933 146 $14.07 $14.07 $14.38 $13.77 HOD BetaPro CrdOilInvrBr 39,070 $473,126 43 $12.37 $12.37 $12.38 $11.95 HOG Horizn PplnEngyServA 500 $4,465 1 $8.93 $8.93 $8.93 $8.93 HOM.U BSR REIT Invest USF 2,350 $33,339 10 $14.17 $14.17 $14.30 $14.15 HOM.UN BSR REIT Invest Un 14,515 $258,395 45 $17.79 $17.79 $17.95 $17.76 HOT.U American Hotl Un USF 0 $0 0 $0.00 $3.25 $0.00 $0.00 HOT.UN American Hotl LP Un 41,800 $165,641 53 $3.95 $3.95 $4.07 $3.89 HOU BetaPro CrdOilLevBul 131,242 $1,403,812 83 $10.56 $10.56 $10.99 $10.54 Symbol Stock Name Volume Value Trades Close Last Sale High Low HPF HarvestEnergyLdr+ Un 851 $2,208 4 $2.58 $2.58 $2.60 $2.58 HPF.U HarvestEnergyLdr+ US 0 $0 0 $0.00 $2.31 $0.00 $0.00 HPR Horizon Pref Cl E Un 70,900 $674,038 66 $9.49 $9.49 $9.53 $9.49 HPS.A Hammond Power A SV 0 $0 0 $0.00 $11.20 $0.00 $0.00 HQD BetaProNSDQ100 -2xBr 260,245 $1,747,006 116 $6.69 $6.69 $6.75 $6.67 HQD.U BtaProNSDQ100-2xBrUS 0 $0 0 $0.00 $4.03 $0.00 $0.00 HQU BetaProNASDQ100 2xBl 242,013 $4,347,312 983 $18.06 $18.06 $18.10 $17.85 HR.UN H&R Real Estate Un 121,752 $2,042,484 329 $16.69 $16.69 $17.07 $16.58 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 613,900 $39,322 37 $0.07 $0.07 $0.07 $0.06 HRX Heroux-Devtek Inc. 2,900 $51,335 10 $17.66 $17.66 $17.92 $17.59 HSAV Horizons CshMaxShare 7,400 $748,568 31 $101.16 $101.16 $101.16 $101.15 HSD BetaPro S&P500 -2xBr 426,794 $3,232,519 216 $7.59 $7.59 $7.60 $7.55 HSH Horizn S&P500CA Hegd 3,700 $198,626 7 $53.68 $53.68 $53.72 $53.65 HSL Horizn ActvFltLoan E 0 $0 0 $0.00 $9.29 $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 109,750 $2,025,770 158 $18.43 $18.43 $18.51 $18.38 HSUV.U HorizonsUSD CshMaxUS 500 $50,145 1 $100.29 $100.29 $100.29 $100.29 HTA HarvestTechAchvGrw A 5,434 $93,010 12 $17.17 $17.17 $17.17 $17.05 HTA.B HarvestTecAchGroB UH 0 $0 0 $0.00 $14.91 $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 $60.16 $0.00 $0.00 HTB.U HoriznUS7-10TreaBdUS 0 $0 0 $0.00 $47.37 $0.00 $0.00 HUBL Harvest US BkLeadrUn 2,800 $46,022 3 $16.44 $16.44 $16.44 $16.39 HUBL.U Harvest USBkLeadr US 0 $0 0 $0.00 $16.94 $0.00 $0.00 HUC Horizons CrudOil ETF 2,791 $40,838 30 $14.60 $14.60 $14.76 $14.60 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 $10.10 $0.00 $0.00 HUG Horizons Gold ETF 300 $4,488 1 $14.96 $14.96 $14.96 $14.96 HUL HarvestUS Eqty+ A Un 0 $0 0 $0.00 $9.97 $0.00 $0.00 HUL.U HarvestUS Eq+ Un USF 0 $0 0 $0.00 $10.82 $0.00 $0.00 HULC HorizonsUS LrgCapIdx 50 $3,254 1 $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 217,193 $1,403,976 306 $6.54 $6.54 $6.69 $6.22 HUT.WT Hut 8 Mining J Wt 2,000 $9,360 2 $4.69 $4.69 $4.69 $4.67 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 135,057 $1,855,642 345 $13.65 $13.65 $13.97 $13.55 HUZ Horizons Silver ETF 4,708 $58,171 6 $12.29 $12.29 $12.46 $12.28 HWF Middlefield HealthUn 0 $0 0 $0.00 $12.80 $0.00 $0.00 HWO High Arctic Engy Inc 0 $0 0 $0.00 $1.47 $0.00 $0.00 HWX Headwater Expl Inc. 264,200 $1,060,644 271 $3.89 $3.89 $4.07 $3.86 HXCN HorizonsS&PTSXCapIdx 755 $22,779 3 $30.15 $30.15 $30.21 $30.15 HXD BetaProS&PTSX60-2xBr 45,900 $356,363 34 $7.80 $7.80 $7.81 $7.72 HXDM Horizons IntlMkts Eq 7,000 $281,470 14 $40.25 $40.25 $40.26 $40.19 HXDM.U Horizons IntlMktEqUS 100 $3,222 1 $32.22 $32.22 $32.22 $32.22 HXE Horizn S&PCapEngyIdx 2,500 $35,925 4 $14.26 $14.26 $14.51 $14.26 HXEM Horizons EmergMkt Eq 0 $0 0 $0.00 $37.00 $0.00 $0.00 HXF Horizn S&PCapFin Idx 0 $0 0 $0.00 $57.84 $0.00 $0.00 HXH Horizons CdnHiDivShr 1,100 $41,164 3 $37.39 $37.39 $37.43 $37.39 HXQ Horizon NASDAQ100SHR 10,715 $571,808 34 $53.45 $53.45 $53.50 $53.24 HXQ.U Horizon NASDAQ100 US 0 $0 0 $0.00 $42.04 $0.00 $0.00 HXS Horizons S&P500 Shr 16,360 $892,986 49 $54.54 $54.54 $54.64 $54.50 HXS.U Horizon S&P500 US Sh 2,000 $86,980 2 $43.50 $43.50 $43.50 $43.48 HXT Horizon S&P/TSX60 58,816 $2,811,204 210 $47.69 $47.69 $47.93 $47.66 HXT.U Horizon S&P/TSX60 US 0 $0 0 $0.00 $38.12 $0.00 $0.00 HXU BetaProS&PTSX60 2xBl 6,937 $132,470 18 $19.08 $19.08 $19.21 $19.04 HXX HoriznEURO 50IndxShr 1,800 $71,670 6 $39.82 $39.82 $39.84 $39.78 HYBR Horizn Actv Bnd&Pr E 800 $7,672 1 $9.59 $9.59 $9.59 $9.59 HYDR Horizns GlblHydrogen 0 $0 0 $0.00 $25.00 $0.00 $0.00 HYI Horizon HighYldBnd E 11,000 $101,425 7 $9.22 $9.22 $9.23 $9.22 Symbol Stock Name Volume Value Trades Close Last Sale High Low HZD BetaPro Slvr -2DlyBr 2,300 $43,723 1 $19.01 $19.01 $19.01 $19.01 HZM Horizonte Min Ord J 13,500 $1,445 2 $0.11 $0.11 $0.11 $0.11 HZU BetaPro Slvr 2xDlyBl 6,400 $108,493 10 $16.62 $16.62 $17.43 $16.60 IAF.PR.B Indstrl AlliancePr B 0 $0 0 $0.00 $25.13 $0.00 $0.00 IAF.PR.G Indstrl AlliancePr G 600 $15,012 1 $25.02 $25.02 $25.02 $25.02 IAF.PR.I Indstrl AlliancePr I 0 $0 0 $0.00 $25.02 $0.00 $0.00 IAG iA Financial Corp. 17,500 $1,210,017 105 $69.60 $69.60 $69.66 $68.66 IAU i-80 Gold Corp. J 18,005 $46,812 39 $2.59 $2.59 $2.63 $2.57 IBG IBI Group Inc. 0 $0 0 $0.00 $10.47 $0.00 $0.00 ICE Canlan Ice Sports 0 $0 0 $0.00 $3.52 $0.00 $0.00 ICPB IA ClaringtnCore Fnd 0 $0 0 $0.00 $10.52 $0.00 $0.00 IDG Indigo Books & Music 700 $2,947 1 $4.21 $4.21 $4.21 $4.21 IDR Middlefld REIT INDX+ 1,370 $21,202 4 $15.42 $15.42 $15.48 $15.42 IFA iFabric Corp. J 0 $0 0 $0.00 $3.70 $0.00 $0.00 IFC Intact Fin Corp. 50,244 $8,535,059 414 $169.98 $169.98 $170.07 $169.22 IFC.PR.A Intact Fin A Ser 1 0 $0 0 $0.00 $20.44 $0.00 $0.00 IFC.PR.C Intact Fin A Ser 3 0 $0 0 $0.00 $24.53 $0.00 $0.00 IFC.PR.D Intact Fin A Ser 4 100 $2,435 1 $24.35 $24.35 $24.35 $24.35 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 $26.23 $0.00 $0.00 IFC.PR.G Intact Fin A Sr 7 Pr 400 $10,192 1 $25.48 $25.48 $25.48 $25.48 IFC.PR.I Intact Fin A Ser 9 0 $0 0 $0.00 $26.82 $0.00 $0.00 IFP Interfor Corporation 46,865 $1,225,271 224 $26.20 $26.20 $26.42 $25.91 IFRF IA ClaringtonFltg Un 3,300 $31,812 1 $9.64 $9.64 $9.64 $9.64 IGAF IA Claringtn LoomGlb 0 $0 0 $0.00 $12.70 $0.00 $0.00 IGB Purpose Glbl Bond Cl 1,000 $19,990 1 $19.99 $19.99 $19.99 $19.99 IGCF PIMCO InvGrdCreditCA 1,100 $22,972 2 $20.88 $20.88 $20.92 $20.88 IGLB IA Clarington GlbBnd 0 $0 0 $0.00 $10.42 $0.00 $0.00 IGM IGM Financial Inc. 46,994 $2,101,802 272 $44.53 $44.53 $45.10 $44.51 III Imperial Metals Corp 1,000 $4,391 2 $4.40 $4.40 $4.40 $4.39 IIP.UN InterRent REIT Un J 24,825 $441,439 124 $17.77 $17.77 $17.94 $17.71 ILV InvescoS&PIntl LwVol 0 $0 0 $0.00 $22.05 $0.00 $0.00 ILV.F InvescoS&PIntlDvVlCA 0 $0 0 $0.00 $16.82 $0.00 $0.00 IMG Iamgold Corporation 151,152 $517,772 339 $3.34 $3.34 $3.56 $3.34 IMO Imperial Oil Ltd. 169,086 $5,678,893 887 $33.23 $33.23 $34.39 $33.21 IMP Intermap Technology 0 $0 0 $0.00 $1.03 $0.00 $0.00 IMV IMV Inc. J 37,004 $73,651 36 $2.12 $2.12 $2.16 $1.88 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 $6.36 $0.00 $0.00 INE Innergex Renew Engy 167,173 $3,434,192 716 $20.55 $20.55 $21.36 $20.08 INE.PR.A Innergex Renew Pr A 100 $1,735 1 $17.35 $17.35 $17.35 $17.35 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 18,226 $175,705 76 $9.60 $9.60 $9.70 $9.60 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 15,000 $3,150 1 $0.21 $0.21 $0.21 $0.21 IPCO Int'l Pete Corp. 100 $582 1 $5.82 $5.82 $5.82 $5.82 IPL Inter Pipeline Ltd. 224,151 $4,468,801 363 $19.95 $19.95 $19.96 $19.86 IPO InPlay Oil Corp. J 36,600 $41,143 18 $1.11 $1.11 $1.17 $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 $30.74 $0.00 $0.00 ISIF IA ClaringtnStrtegic 0 $0 0 $0.00 $11.10 $0.00 $0.00 ISV Info Serv Corp. A LV 3,515 $95,403 11 $27.45 $27.45 $27.80 $27.00 ITE i3 Energy plc J Ord 115,100 $22,169 11 $0.19 $0.19 $0.20 $0.19 ITH Int'l Tower Hill J 0 $0 0 $0.00 $1.35 $0.00 $0.00 ITP Intertape Polymer 19,742 $548,666 123 $27.77 $27.77 $28.00 $27.64 IVN Ivanhoe Mines Cl A J 322,638 $3,007,291 839 $9.31 $9.31 $9.39 $9.23 IVQ Invesque Inc. 0 $0 0 $0.00 $3.21 $0.00 $0.00 IVQ.U Invesque Inc. USF 0 $0 0 $0.00 $2.51 $0.00 $0.00 JAG Jaguar Mining Inc. J 41,200 $235,171 117 $5.66 $5.66 $5.98 $5.58 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 7,500 $6,300 1 $0.84 $0.84 $0.84 $0.84 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 18,854 $645,787 112 $34.26 $34.26 $34.59 $33.84 K Kinross Gold Corp. 296,794 $2,439,113 649 $8.15 $8.15 $8.40 $8.14 KBL K-Bro Linen Inc. 1,300 $56,270 4 $43.20 $43.20 $43.40 $43.20 KEG.UN Keg Royalties Fnd Un 5,045 $71,606 14 $14.24 $14.24 $14.47 $14.13 KEI Kolibri Glb Energy J 0 $0 0 $0.00 $0.08 $0.00 $0.00 KEL Kelt Expl Ltd. J 72,100 $226,159 73 $3.10 $3.10 $3.19 $3.09 KEY Keyera Corp. 149,741 $4,949,580 783 $33.01 $33.01 $33.25 $32.82 KILO Purpose Gold Bul Un 1,100 $30,224 3 $27.44 $27.44 $27.59 $27.44 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 79,026 $4,333,803 318 $53.85 $53.85 $55.86 $53.85 KLS Kelso Technologies 500 $390 1 $0.78 $0.78 $0.78 $0.78 KMP.UN Killam Apt REIT Un J 17,521 $357,593 108 $20.46 $20.46 $20.61 $20.34 KNT K92 Mining Inc. J 82,150 $721,247 164 $8.69 $8.69 $9.12 $8.64 KOR Corvus Gold Inc. J 9,100 $36,768 15 $4.01 $4.01 $4.09 $4.01 KPT KP Tissue Inc. 6,900 $72,289 9 $10.45 $10.45 $10.51 $10.43 KRN Karnalyte Res J 20,000 $3,750 2 $0.19 $0.19 $0.19 $0.19 KRR Karora Res Inc. J 106,500 $406,393 91 $3.79 $3.79 $3.89 $3.77 KRR.WT Karora Res Inc J Wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 KXS Kinaxis Inc. J 7,891 $1,324,480 62 $168.12 $168.12 $168.78 $165.73 L Loblaw Companies Ltd 76,416 $6,591,773 448 $86.29 $86.29 $86.81 $85.99 L.PR.B Loblaw Co. Ser B Pr 0 $0 0 $0.00 $26.02 $0.00 $0.00 LABS MediPharm LabsCorp J 160,115 $65,633 55 $0.41 $0.41 $0.43 $0.41 LABS.WT MediPharm Labs J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 LAC Lithium Americas J 89,387 $1,534,935 275 $16.88 $16.88 $17.62 $16.85 LAM Laramide Resources J 66,500 $32,530 20 $0.48 $0.48 $0.51 $0.47 LAS.A Lassonde Ind Cl A SV 11 $1,906 1 $0.00 $172.60 $0.00 $0.00 LB Laurentian Bk of Can 15,726 $667,381 77 $42.29 $42.29 $42.75 $42.19 LB.PR.H Laurentian Bk Pr 13 500 $11,305 1 $22.61 $22.61 $22.61 $22.61 LBS Life & Banc Split A 17,700 $164,404 21 $9.27 $9.27 $9.34 $9.25 LBS.PR.A Life & Banc Split Pr 1,700 $17,650 2 $10.40 $10.40 $10.40 $10.37 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 100 $30 1 $0.00 $0.33 $0.00 $0.00 LEV Lion Electric Co J 41,400 $743,100 116 $17.95 $17.95 $18.26 $17.70 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 $3.37 $0.00 $0.00 LFE.PR.B Cdn Life CoSplt Pr12 1,200 $12,350 2 $10.30 $10.30 $10.30 $10.29 LGD Liberty Gold Corp. J 26,700 $33,279 34 $1.22 $1.22 $1.29 $1.22 LGO Largo Resources J 13,550 $267,627 76 $19.94 $19.94 $20.12 $19.52 LGT.A Logistec Corp. A MV 0 $0 0 $0.00 $40.86 $0.00 $0.00 LGT.B Logistec Corp Cl B 200 $8,634 1 $43.17 $43.17 $43.17 $43.17 LIF Labrador Iron Ore 24,389 $1,198,279 129 $48.76 $48.76 $49.60 $48.76 LIFE Evolve GlbHlthYldHeg 7,200 $168,932 20 $23.43 $23.43 $23.53 $23.38 LIFE.B EvolveGlbHealth Unhg 0 $0 0 $0.00 $25.14 $0.00 $0.00 LIFE.U Evolve GlbHlthUnhgUS 0 $0 0 $0.00 $23.43 $0.00 $0.00 LN Loncor Gold Inc. J 500 $370 1 $0.74 $0.74 $0.74 $0.74 LNF Leon's Furniture Ltd 458 $10,495 6 $23.17 $23.17 $23.17 $22.80 LNR Linamar Corporation 19,844 $1,454,263 110 $73.07 $73.07 $74.15 $72.27 LOCL Freshlocal Solutn J 0 $0 0 $0.00 $3.00 $0.00 $0.00 LONG CI GlbLongevtyEconC$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 LPEN Loop Energy Inc. J 0 $0 0 $0.00 $6.31 $0.00 $0.00 LS Middlefld Hlth&LfeUn 1,100 $13,032 2 $11.84 $11.84 $11.92 $11.84 LSPD Lightspeed POS SV 83,909 $9,318,147 617 $111.86 $111.86 $112.10 $109.38 LSPK LifeSpeak Inc. J 10 $87 1 $0.00 $8.24 $0.00 $0.00 LUC Lucara Diamond J 23,500 $17,170 22 $0.73 $0.73 $0.74 $0.72 LUG Lundin Gold Inc. J 35,100 $393,740 108 $11.19 $11.19 $11.41 $11.05 LUN Lundin Mining Corp 285,413 $3,160,213 1,025 $11.04 $11.04 $11.21 $10.99 LWRK LifeWorks Inc. 13,613 $482,545 89 $35.57 $35.57 $35.57 $35.20 LXR LXRandCo, Inc. J B 500 $53 1 $0.11 $0.11 $0.11 $0.11 LXR.WT LXRandCo, Inc. J Wt 0 $0 0 $0.00 $0.30 $0.00 $0.00 MAG MAG Silver Corp. J 20,850 $519,038 95 $24.37 $24.37 $25.73 $24.25 Symbol Stock Name Volume Value Trades Close Last Sale High Low MAGT Magnet Forensics SV 8,060 $256,932 22 $32.00 $32.00 $32.34 $31.35 MAL Magellan Aerospace 0 $0 0 $0.00 $10.32 $0.00 $0.00 MARI Marimaca Copper J 200 $793 2 $3.94 $3.94 $3.99 $3.94 MAV MAV Beauty Brands 0 $0 0 $0.00 $3.50 $0.00 $0.00 MAW Mawson Gold Ltd. J 14,000 $3,500 1 $0.25 $0.25 $0.25 $0.25 MAXR Maxar Technologies 30,360 $1,306,887 195 $42.68 $42.68 $44.34 $42.44 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 $0.72 $0.00 $0.00 MBAL Mackenzie Bal Alloc 0 $0 0 $0.00 $22.63 $0.00 $0.00 MBCN MindBeacon Hldgs J 2,600 $8,360 4 $3.29 $3.29 $3.29 $3.13 MBN MBN Corporation Eqty 0 $0 0 $0.00 $7.40 $0.00 $0.00 MBX Microbix Biosystms J 12,000 $6,960 2 $0.58 $0.58 $0.58 $0.58 MCB McCoy Global Inc. 19,000 $14,960 3 $0.78 $0.78 $0.79 $0.78 MCLC Manulfe MltCdnLrgUnh 800 $25,080 2 $31.34 $31.34 $31.36 $31.34 MCON Mackenzie ConsrvAllo 0 $0 0 $0.00 $21.46 $0.00 $0.00 MCSB MackenzieCA FixdIncm 0 $0 0 $0.00 $20.32 $0.00 $0.00 MCSM ManulfMultfCdSMID Un 0 $0 0 $0.00 $34.77 $0.00 $0.00 MDA MDA Ltd. J 0 $0 0 $0.00 $16.02 $0.00 $0.00 MDC.UN Digital ConsmrDiv Un 0 $0 0 $0.00 $12.95 $0.00 $0.00 MDF mdf commerce inc. 16,900 $153,086 23 $9.00 $9.00 $9.21 $8.94 MDI Major Drilling Group 47,200 $396,258 94 $8.31 $8.31 $8.74 $8.24 MDNA Medicenna Therapeu J 3,400 $9,789 13 $2.93 $2.93 $2.93 $2.76 MDP Medexus Pharma J 42,000 $185,875 56 $4.48 $4.48 $4.69 $4.26 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 39,000 $15,370 8 $0.40 $0.40 $0.40 $0.39 MEE Mackenzie EmrgMkts E 2,000 $55,895 4 $28.00 $28.00 $28.00 $27.93 MEG MEG Energy Corp. 249,771 $1,904,702 742 $7.56 $7.56 $7.86 $7.52 MEME.B Manulife Emrg MktsUn 0 $0 0 $0.00 $31.19 $0.00 $0.00 MEQ Mainstreet Equity J 0 $0 0 $0.00 $103.35 $0.00 $0.00 MEU MackenzieMaxDvrEur E 0 $0 0 $0.00 $25.68 $0.00 $0.00 MFC Manulife Financial 419,829 $10,112,710 1,333 $24.10 $24.10 $24.24 $23.84 MFC.PR.B Manulife Fin Sr 2 Pr 30 $761 1 $0.00 $25.10 $0.00 $0.00 MFC.PR.C Manulife Fin A Pr 3 100 $2,507 1 $25.07 $25.07 $25.07 $25.07 MFC.PR.F Manulife Fin Sr 3 Pr 0 $0 0 $0.00 $17.88 $0.00 $0.00 MFC.PR.G Manulife Fin Sr 5 Pr 0 $0 0 $0.00 $25.17 $0.00 $0.00 MFC.PR.H Manulife Fin Sr 7 Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 MFC.PR.I Manulife Fin Sr 9 Pr 0 $0 0 $0.00 $24.86 $0.00 $0.00 MFC.PR.J Manulife Fin Sr11 Pr 0 $0 0 $0.00 $25.01 $0.00 $0.00 MFC.PR.K Manulife Fin Sr13 Pr 0 $0 0 $0.00 $23.80 $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 $23.90 $0.00 $0.00 MFC.PR.N Manulife Fin Sr19 Pr 500 $11,780 1 $23.56 $23.56 $23.56 $23.56 MFC.PR.P Manulife Fin Sr 4 Pr 0 $0 0 $0.00 $16.87 $0.00 $0.00 MFC.PR.Q Manulife Fin Sr25 Pr 0 $0 0 $0.00 $24.90 $0.00 $0.00 MFC.PR.R Manulife Fin Sr23 Pr 1,200 $30,677 3 $25.53 $25.53 $25.61 $25.53 MFI Maple Leaf Foods Inc 45,640 $1,113,880 251 $24.37 $24.37 $24.59 $24.32 MFT Mackenzie FltgRate E 22,700 $436,229 41 $19.22 $19.22 $19.23 $19.20 MG Magna Int'l Inc. 59,373 $6,201,049 457 $103.54 $103.54 $105.66 $103.54 MGA Mega Uranium Ltd. J 23,500 $5,170 3 $0.22 $0.22 $0.22 $0.22 MGAB Mackenzie GlbFixIncm 0 $0 0 $0.00 $19.77 $0.00 $0.00 MGB Mackenzie GlbFxIncmE 4,400 $87,034 12 $19.78 $19.78 $19.81 $19.76 MGRW Mackenzie GrwthAlloc 0 $0 0 $0.00 $23.92 $0.00 $0.00 MHC.U FlagshpCommunREIT US 0 $0 0 $0.00 $17.84 $0.00 $0.00 MI.UN Minto Apart REIT Un 3,937 $94,473 30 $23.92 $23.92 $24.16 $23.85 MIC.PR.A Sagen MI Cda A Pr 1 19 $522 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 83,000 $46,350 14 $0.58 $0.58 $0.58 $0.55 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 17,200 $372,087 20 $21.60 $21.60 $21.70 $21.60 Symbol Stock Name Volume Value Trades Close Last Sale High Low MKC Mackenzie MaxDvrCA E 600 $18,016 2 $30.03 $30.03 $30.03 $30.01 MKP MCAN Mortgage Corp. 2,700 $46,267 12 $17.09 $17.09 $17.19 $17.09 MKZ.UN MacKenzie Master Un 0 $0 0 $0.00 $0.77 $0.00 $0.00 MMP.UN Precious Mtl&Mine Un 0 $0 0 $0.00 $2.35 $0.00 $0.00 MMX Maverix Metals Inc. 6,600 $40,069 24 $6.02 $6.02 $6.17 $5.98 MND Mandalay Res Corp J 0 $0 0 $0.00 $2.59 $0.00 $0.00 MNS Ry Cdn Mint-Sil ETR 0 $0 0 $0.00 $18.89 $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 9,000 $211,426 19 $23.42 $23.42 $23.62 $23.23 MNT.U Ry Cdn Mint-Gold USF 0 $0 0 $0.00 $18.04 $0.00 $0.00 MOGO Mogo Inc. J 4,750 $32,692 28 $6.83 $6.83 $7.00 $6.83 MOGO.WT Mogo Inc. J Wt 0 $0 0 $0.00 $4.87 $0.00 $0.00 MOZ Marathon Gold Corp J 69,570 $226,120 137 $3.31 $3.31 $3.32 $3.16 MPC Madison Pacific Cl B 0 $0 0 $0.00 $3.50 $0.00 $0.00 MPC.C Madison Pacific NV C 0 $0 0 $0.00 $2.99 $0.00 $0.00 MPCF Mackenzie PortflComp 0 $0 0 $0.00 $19.07 $0.00 $0.00 MPCT.UN Dream Impact Tr Un 12,200 $80,764 18 $6.60 $6.60 $6.70 $6.59 MPVD Mountain Province J 0 $0 0 $0.00 $0.48 $0.00 $0.00 MR.UN Melcor REIT Un 0 $0 0 $0.00 $7.02 $0.00 $0.00 MRC Morguard Corporation 2,304 $317,128 19 $139.67 $139.67 $140.36 $135.45 MRD Melcor Developments 0 $0 0 $0.00 $12.55 $0.00 $0.00 MRE Martinrea Int'l Inc. 41,704 $512,211 171 $12.13 $12.13 $12.45 $12.13 MRG.UN Morguard NA REIT UN 6,500 $112,646 38 $17.36 $17.36 $17.46 $17.26 MRT.UN Morguard Real Est Un 95 $599 1 $0.00 $6.37 $0.00 $0.00 MRU Metro Inc. 49,976 $3,256,014 308 $65.22 $65.22 $65.58 $64.73 MRV Nuvo Pharmaceuticals 0 $0 0 $0.00 $1.28 $0.00 $0.00 MSV Minco Silver Corp J 0 $0 0 $0.00 $0.49 $0.00 $0.00 MTL Mullen Group Ltd. 34,147 $462,922 81 $13.47 $13.47 $13.67 $13.44 MTY MTY Food Group Inc. 11,778 $795,249 55 $67.63 $67.63 $67.79 $67.34 MUB Mackenzie Uncnstrn E 39,100 $805,074 60 $20.56 $20.56 $20.63 $20.55 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 48 $1,943 1 $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 0 $0 0 $0.00 $36.74 $0.00 $0.00 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 76,400 $111,819 32 $1.45 $1.45 $1.52 $1.43 MVP MediaValet Inc. J 0 $0 0 $0.00 $2.45 $0.00 $0.00 MWD MackenzieMaxDvr AW E 600 $18,388 2 $30.65 $30.65 $30.65 $30.64 MX Methanex Corporation 27,190 $1,132,968 135 $41.33 $41.33 $42.61 $41.26 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 $24.40 $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 67,205 $6,417,453 502 $95.36 $95.36 $95.89 $95.22 NA.PR.A Nat'l Bank Ser 36 Pr 200 $5,000 2 $25.00 $25.00 $25.00 $25.00 NA.PR.C Nat'l Bank Ser 38 Pr 1,200 $30,684 2 $25.57 $25.57 $25.57 $25.57 NA.PR.E Nat'l Bank Ser 40 Pr 1,000 $24,810 1 $24.81 $24.81 $24.81 $24.81 NA.PR.G Nat'l Bank Ser 42 Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 NA.PR.S Nat'l Bank Ser 30 Pr 2,500 $60,790 5 $24.31 $24.31 $24.32 $24.31 NA.PR.W Nat'l Bank Ser 32 Pr 600 $14,316 1 $23.86 $23.86 $23.86 $23.86 NALT NBI Liquid Alternatv 0 $0 0 $0.00 $21.78 $0.00 $0.00 NANO Nano One Materials J 2,400 $10,155 8 $4.23 $4.23 $4.27 $4.20 NB NioCorp Dev Ltd. J 19,400 $24,474 10 $1.27 $1.27 $1.27 $1.26 NBLY Neighbourly Pharm J 156 $4,574 2 $0.00 $28.15 $0.00 $0.00 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 3,000 $255 1 $0.09 $0.09 $0.09 $0.09 NCU Nevada Copper Corp J 170,500 $31,240 16 $0.19 $0.19 $0.19 $0.18 NCU.WT Nevada Copper J Wt 4,000 $200 2 $0.05 $0.05 $0.05 $0.05 Symbol Stock Name Volume Value Trades Close Last Sale High Low NCU.WT.A Nevada CopperJ M18Wt 0 $0 0 $0.00 $0.08 $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 31,500 $16,650 11 $0.52 $0.52 $0.54 $0.52 NEO Neo Perform Material 24,100 $424,815 60 $17.48 $17.48 $17.87 $17.41 NEPT Neptune WellSolutn J 21,140 $20,730 12 $0.98 $0.98 $1.00 $0.97 NEXA Nexa Resources S.A. 0 $0 0 $0.00 $11.03 $0.00 $0.00 NEXT NextSource Materl J 9,300 $20,351 7 $2.20 $2.20 $2.21 $2.14 NFAM NBI Cdn FamilyBusnss 0 $0 0 $0.00 $27.12 $0.00 $0.00 NFI NFI Group Inc. 156,744 $4,553,547 546 $29.57 $29.57 $29.58 $27.63 NG NovaGold Resources J 9,300 $90,505 38 $9.57 $9.57 $9.95 $9.56 NGD New Gold Inc. 254,789 $526,169 263 $2.01 $2.01 $2.16 $2.00 NGPE NBI GlblPrivateEq Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 NGT Newmont Corporation 18,060 $1,418,679 91 $77.64 $77.64 $79.34 $77.64 NHF.UN NorthviewCA HiYldFnd 12 $192 2 $0.00 $15.51 $0.00 $0.00 NHK Nighthawk Gold J 5,200 $4,992 2 $0.96 $0.96 $0.96 $0.96 NHYB NBI HighYld Bond Un 0 $0 0 $0.00 $24.93 $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 20,480 $367,191 93 $17.78 $17.78 $18.28 $17.62 NOVB.F 1st TrCboeVesUS EqHg 0 $0 0 $0.00 $35.14 $0.00 $0.00 NOVC Nova Cannabis Inc J 2,800 $7,360 10 $2.55 $2.55 $2.65 $2.55 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. 35,271 $1,525,784 187 $43.29 $43.29 $43.65 $42.97 NPI.PR.A Northland Pwr Pr 1 0 $0 0 $0.00 $19.68 $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 $25.10 $0.00 $0.00 NPK Verde Agritech Plc J 0 $0 0 $0.00 $1.00 $0.00 $0.00 NPRF NBI ActvCdnPrShr Un 5,314 $128,719 11 $24.23 $24.23 $24.29 $24.20 NREA NBI GlblRl AssetIncm 0 $0 0 $0.00 $19.38 $0.00 $0.00 NSCB NBI SustainCdnBnd Un 0 $0 0 $0.00 $24.98 $0.00 $0.00 NSCC NBI SustainCA CrpBnd 0 $0 0 $0.00 $24.71 $0.00 $0.00 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 1,224 $10,251 5 $8.37 $8.37 $8.39 $8.37 NSR.WT Nomad Rylty Co J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 NTR Nutrien Ltd. 113,648 $8,331,903 650 $72.47 $72.47 $74.13 $72.47 NUAG New Pacific Metals J 3,600 $18,125 5 $5.00 $5.00 $5.12 $5.00 NUBF NBI Unconstr FxdIncm 1,000 $26,182 3 $26.22 $26.22 $26.22 $26.12 NUSA NBI Active US Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NVA NuVista Energy Ltd. 267,600 $870,580 295 $3.22 $3.22 $3.36 $3.20 NVCN Neovasc Inc. J 0 $0 0 $0.00 $1.03 $0.00 $0.00 NVEI Nuvei Corp. J SV 47,702 $4,754,526 297 $101.50 $101.50 $101.71 $97.00 NVEI.U Nuvei Corp. J SV USF 5,500 $432,694 49 $80.79 $80.79 $80.84 $77.18 NVO Novo Resources J 112,700 $238,948 138 $2.05 $2.05 $2.22 $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 $0.77 $0.00 $0.00 NWC NW Company VarV&ComV 6,094 $221,455 47 $36.24 $36.24 $36.73 $36.14 NWH.UN NW Healthcare Un 130,738 $1,688,610 328 $12.92 $12.92 $12.98 $12.90 NXE NexGen Energy Ltd. J 129,351 $656,591 261 $5.00 $5.00 $5.24 $4.94 NXF CI EnergyGiantCov Un 28,200 $124,567 21 $4.40 $4.40 $4.47 $4.39 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 38 $420 1 $0.00 $11.00 $0.00 $0.00 NXTG First Tr Indxx NextG 0 $0 0 $0.00 $8.70 $0.00 $0.00 NZC NorZinc Ltd. J 179,000 $11,555 4 $0.07 $0.07 $0.07 $0.06 OBE Obsidian Energy Ltd 149,730 $554,065 164 $3.65 $3.65 $3.79 $3.61 OGC OceanaGold Corp. 129,778 $315,396 299 $2.38 $2.38 $2.52 $2.37 OGD Orbit Garant Drill 0 $0 0 $0.00 $1.11 $0.00 $0.00 OGI Organigram Hldgs J 135,690 $429,123 106 $3.12 $3.12 $3.27 $3.11 OLA Orla Mining Ltd. J 81,637 $409,029 216 $4.82 $4.82 $5.10 $4.81 OLY Olympia Fin Group 0 $0 0 $0.00 $47.50 $0.00 $0.00 OMI Orosur Mining Inc. 0 $0 0 $0.00 $0.32 $0.00 $0.00 ONC Oncolytics Biotech 12,000 $33,680 14 $2.71 $2.71 $2.89 $2.71 ONC.WT Oncolytic Biotech Wt 0 $0 0 $0.00 $0.18 $0.00 $0.00 ONEB CI One NA Core+Bond 0 $0 0 $0.00 $51.70 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ONEC Accelerate1ChoicePrt 0 $0 0 $0.00 $20.00 $0.00 $0.00 ONEQ CI One GlblEq ETF Un 0 $0 0 $0.00 $33.02 $0.00 $0.00 ONEX Onex Corporation SV 26,400 $2,468,774 160 $93.32 $93.32 $93.77 $93.25 OPS Opsens Inc. J 12,100 $31,889 15 $2.67 $2.67 $2.74 $2.60 OPT Optiva Inc. J 0 $0 0 $0.00 $25.00 $0.00 $0.00 OR Osisko Gld Royalty 45,406 $770,472 226 $16.89 $16.89 $17.30 $16.86 OR.WT Osisko Gold Rlty Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 ORA Aura Minerals Inc. J 12,200 $199,764 51 $16.44 $16.44 $16.50 $16.19 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 169 $1,337 4 $0.00 $7.79 $0.00 $0.00 ORV Orvana Minerals J 0 $0 0 $0.00 $0.49 $0.00 $0.00 OSK Osisko Mining Inc. J 43,909 $138,355 67 $3.13 $3.13 $3.20 $3.11 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 34,494 $2,236,607 288 $64.75 $64.75 $65.28 $64.72 OVV Ovintiv Inc. 59,906 $1,865,037 292 $30.87 $30.87 $31.78 $30.58 PAAS Pan American Silver 40,107 $1,405,200 209 $34.65 $34.65 $36.00 $34.57 PAT Patriot One Tech J 850 $434 2 $0.00 $0.49 $0.00 $0.00 PAY Payfare Inc. J Cl A 101 $1,147 2 $0.00 $12.20 $0.00 $0.00 PAYF Purpose EnhncPremYld 0 $0 0 $0.00 $19.62 $0.00 $0.00 PBD Purpose Tot Ret Bond 0 $0 0 $0.00 $18.36 $0.00 $0.00 PBH Premium Brands Hldgs 7,626 $960,245 67 $126.43 $126.43 $127.40 $125.48 PBI Purpose Best Ideas 0 $0 0 $0.00 $45.85 $0.00 $0.00 PBI.B Purpose Best NnCurHg 0 $0 0 $0.00 $45.51 $0.00 $0.00 PBL Pollard Banknote Ltd 5,705 $274,786 28 $48.56 $48.56 $48.71 $47.80 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 18,785 $759,686 65 $39.81 $39.81 $41.27 $39.67 PDC Invesco Cdn Div Un 7,000 $212,488 21 $30.32 $30.32 $30.43 $30.28 PDF Purpose Core Div Fnd 2,200 $67,482 3 $30.64 $30.64 $30.70 $30.62 PDIV Purpose EnhncDiv ETF 1,500 $16,335 2 $10.89 $10.89 $10.89 $10.89 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 400 $136 1 $0.00 $0.36 $0.00 $0.00 PET Pet Valu Hldgs J 0 $0 0 $0.00 $26.71 $0.00 $0.00 PEY Peyto Expl & Dev 231,975 $1,666,505 585 $7.16 $7.16 $7.28 $7.08 PFAE Picton MahoneyActive 0 $0 0 $0.00 $9.75 $0.00 $0.00 PFB PFB Corporation 0 $0 0 $0.00 $21.50 $0.00 $0.00 PFH.F Invesco CorpBndCA$Hg 1,700 $33,780 4 $19.88 $19.88 $19.88 $19.84 PFIA Picton MahoneyIncome 13,800 $146,002 16 $10.57 $10.57 $10.59 $10.57 PFL Invesco 1-3YrLadFltg 1,900 $37,487 2 $19.73 $19.73 $19.73 $19.73 PFLS PictonMahony LnShAlt 0 $0 0 $0.00 $10.00 $0.00 $0.00 PFMN Picton MahoneyMktNeu 0 $0 0 $0.00 $12.41 $0.00 $0.00 PFMS PictonMahnyMult-Stgy 0 $0 0 $0.00 $10.09 $0.00 $0.00 PFSS PictonMhnyFortSpeSit 0 $0 0 $0.00 $10.00 $0.00 $0.00 PGI.UN PIMCO Gbl IncmOpp Un 1,900 $18,565 3 $9.75 $9.75 $9.85 $9.75 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 17,500 $317,596 18 $18.07 $18.07 $18.20 $18.01 PHYS.U Sprott Phy Gld Un US 0 $0 0 $0.00 $14.39 $0.00 $0.00 PIC.A Premium Income Cl A 0 $0 0 $0.00 $6.50 $0.00 $0.00 PIC.PR.A Premium Income Pr 6,500 $97,259 8 $14.98 $14.98 $14.98 $14.95 PID Purpose Intl Div Un 0 $0 0 $0.00 $21.38 $0.00 $0.00 PIF Polaris Infras J 12,165 $225,698 39 $18.48 $18.48 $18.84 $18.29 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 190 $386 2 $2.01 $2.01 $2.01 $2.01 PKI Parkland Corp. 59,260 $2,361,938 257 $40.23 $40.23 $40.23 $39.26 PLC Park Lawn Corp. 25,250 $892,710 98 $35.47 $35.47 $35.80 $34.95 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 26,505 $116,415 44 $4.39 $4.39 $4.44 $4.36 PMB.UN Picton Mahoney A Un 0 $0 0 $0.00 $8.22 $0.00 $0.00 PME Sentry Prime Metal A 0 $0 0 $0.00 $2.84 $0.00 $0.00 PMIF PIMCO MthlyIncmETFUn 33,000 $664,889 55 $20.15 $20.15 $20.16 $20.14 PMIF.U PIMCO Mthly Incm US 3,100 $65,627 3 $21.17 $21.17 $21.17 $21.17 PMM Purpose Mult-StgyNeu 600 $12,450 1 $20.75 $20.75 $20.75 $20.75 PMN ProMIS Neurosci J 16,500 $3,388 4 $0.21 $0.21 $0.21 $0.21 PMNT PIMCO Glbl ShrtCda 700 $13,830 2 $19.76 $19.76 $19.76 $19.74 PMT Perpetual Energy Inc 0 $0 0 $0.00 $0.37 $0.00 $0.00 PMTS CPI Card Group Inc. 35 $803 1 $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 3,000 $1,170 1 $0.39 $0.39 $0.39 $0.39 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 110,891 $1,605,932 415 $14.24 $14.24 $15.42 $13.82 POW Power Corp of Cda SV 83,622 $3,370,281 426 $40.23 $40.23 $40.54 $40.16 POW.PR.A Power Corp 5.6% Pr A 300 $7,707 1 $25.69 $25.69 $25.69 $25.69 POW.PR.B Power Corp 5.35% Pr 600 $15,294 1 $25.49 $25.49 $25.49 $25.49 POW.PR.C Power Corp 5.80% Pr 0 $0 0 $0.00 $25.80 $0.00 $0.00 POW.PR.D Power Corp 5.00% Pr 100 $2,538 1 $25.38 $25.38 $25.38 $25.38 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 219,813 $9,033,656 1,397 $40.88 $40.88 $41.56 $40.82 PPL.PF.A Pembina Pipe Pr 21 1,600 $40,656 3 $25.41 $25.41 $25.41 $25.41 PPL.PF.C Pembina Pipe Pr 23 1,000 $25,490 1 $25.49 $25.49 $25.49 $25.49 PPL.PF.E Pembina Pipe Pr 25 400 $10,321 2 $25.66 $25.66 $25.85 $25.66 PPL.PR.A Pembina Pipe Sr 1 Pr 1,000 $20,850 2 $20.85 $20.85 $20.85 $20.85 PPL.PR.C Pembina Pipe Sr 3 Pr 0 $0 0 $0.00 $20.90 $0.00 $0.00 PPL.PR.E Pembina Pipe Sr 5 Pr 900 $20,676 2 $22.99 $22.99 $22.99 $22.94 PPL.PR.G Pembina Pipe Sr 7 Pr 600 $13,278 1 $22.13 $22.13 $22.13 $22.13 PPL.PR.I Pembina Pipe Sr 9 Pr 0 $0 0 $0.00 $25.34 $0.00 $0.00 PPL.PR.O Pembina Pipe Pr 15 600 $13,146 1 $21.91 $21.91 $21.91 $21.91 PPL.PR.Q Pembina Pipe Pr 17 0 $0 0 $0.00 $23.78 $0.00 $0.00 PPL.PR.S Pembina Pipe Pr 19 0 $0 0 $0.00 $25.51 $0.00 $0.00 PPR Prairie Provident J 10,000 $800 1 $0.08 $0.08 $0.08 $0.08 PPS Invesco Cdn Pr Un 1,200 $19,084 2 $15.87 $15.87 $15.91 $15.87 PPTA Perpetua Res Corp. J 7,600 $51,737 24 $6.84 $6.84 $6.88 $6.76 PR Lysander-SlatrPrActv 6,600 $66,572 5 $10.08 $10.08 $10.09 $10.08 PRA Purpose DiversRl Ast 200 $4,444 1 $22.22 $22.22 $22.22 $22.22 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. 13,833 $283,295 83 $20.36 $20.36 $20.77 $20.31 PRN Profound Medical 15,300 $267,874 50 $17.04 $17.04 $18.27 $17.04 PRP Purpose Conserv Incm 0 $0 0 $0.00 $19.90 $0.00 $0.00 PRQ Petrus Resources J 0 $0 0 $0.00 $0.67 $0.00 $0.00 PRU Perseus Mining Ord J 100 $149 1 $1.49 $1.49 $1.49 $1.49 PRV.UN PRO Real Est Tr Un 8,900 $61,146 18 $6.84 $6.84 $6.93 $6.82 PSA Purpose High IntSvgs 42,500 $2,125,287 24 $50.01 $50.01 $50.01 $50.00 PSB Invesco1-5CorpBnd Un 7,500 $137,382 17 $18.32 $18.32 $18.33 $18.30 PSD Pulse Seismic Inc. 0 $0 0 $0.00 $2.00 $0.00 $0.00 PSI Pason Systems Inc. 10,199 $77,904 49 $7.60 $7.60 $7.80 $7.60 PSK PrairieSky Royalty 56,718 $768,250 229 $13.47 $13.47 $13.77 $13.42 PSLV Sprott Phy Sil Cdn 17,200 $193,435 19 $11.17 $11.17 $11.37 $11.14 PSLV.U Sprott Phy Silver US 0 $0 0 $0.00 $8.90 $0.00 $0.00 PSU.U Purpose US Cash USF 0 $0 0 $0.00 $100.02 $0.00 $0.00 PSY Invesco GlbShrhldrCA 0 $0 0 $0.00 $22.42 $0.00 $0.00 PSY.U Invesco GlbShrhldrUS 0 $0 0 $0.00 $20.38 $0.00 $0.00 PTI.UN PIMCO Tact Incm A Un 1,600 $17,326 4 $10.88 $10.88 $10.88 $10.80 PTM Platinum Grp Metal J 5,500 $20,947 6 $3.77 $3.77 $3.89 $3.77 PTO.UN PIMCO Tact IncmOpp A 0 $0 0 $0.00 $10.38 $0.00 $0.00 PTS Points Int'l Ltd. J 800 $16,000 5 $20.00 $20.00 $20.00 $20.00 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 52,619 $638,522 194 $11.95 $11.95 $12.51 $11.91 PVS.PR.F Partners Val AA Pr 8 800 $20,880 2 $26.10 $26.10 $26.10 $26.10 PVS.PR.G Partners Val AA Pr 9 0 $0 0 $0.00 $26.04 $0.00 $0.00 PVS.PR.H Partners ValAA Pr 10 0 $0 0 $0.00 $25.66 $0.00 $0.00 PVS.PR.I Partners ValAA Pr 11 0 $0 0 $0.00 $25.95 $0.00 $0.00 PVS.PR.J Partners ValAA Pr 12 0 $0 0 $0.00 $25.80 $0.00 $0.00 PWF.PR.A Power Financial Pr A 700 $10,325 1 $14.75 $14.75 $14.75 $14.75 PWF.PR.E Power Financial Pr D 500 $12,775 1 $25.55 $25.55 $25.55 $25.55 PWF.PR.F Power Fin 5.25% Pr E 0 $0 0 $0.00 $25.41 $0.00 $0.00 PWF.PR.G Power Fin 5.90% Pr F 0 $0 0 $0.00 $25.85 $0.00 $0.00 PWF.PR.H Power Fin 5.75% Pr H 200 $5,140 1 $25.70 $25.70 $25.70 $25.70 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 $25.03 $0.00 $0.00 PWF.PR.L Power Fin 5.10% Pr L 0 $0 0 $0.00 $25.33 $0.00 $0.00 PWF.PR.O Power Fin 5.80% Pr O 0 $0 0 $0.00 $25.68 $0.00 $0.00 PWF.PR.P Power Fin 4.40% Pr P 0 $0 0 $0.00 $16.65 $0.00 $0.00 PWF.PR.Q Power Financial Pr Q 0 $0 0 $0.00 $15.69 $0.00 $0.00 PWF.PR.R Power Fin 5.50% Pr R 0 $0 0 $0.00 $25.55 $0.00 $0.00 PWF.PR.S Power Fin 4.80% Pr S 0 $0 0 $0.00 $25.25 $0.00 $0.00 PWF.PR.T Power Fin 4.20% Pr T 0 $0 0 $0.00 $23.69 $0.00 $0.00 PWF.PR.Z Power Fin 5.15% Pr V 0 $0 0 $0.00 $26.01 $0.00 $0.00 PWI Sustain Pwr&Infras A 0 $0 0 $0.00 $9.74 $0.00 $0.00 PWI.PR.A Sustain Pwr&InfrasPr 0 $0 0 $0.00 $10.21 $0.00 $0.00 PXC Invesco FTSE RAFICdn 0 $0 0 $0.00 $31.59 $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 27,775 $546,389 168 $19.52 $19.52 $19.97 $19.50 PXU.F InvescoFTSE US CA-Hg 0 $0 0 $0.00 $38.54 $0.00 $0.00 PYF Purpose Prem Yld ETF 4,500 $78,866 10 $17.53 $17.53 $17.54 $17.51 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 68,947 $310,752 127 $4.44 $4.44 $4.62 $4.42 PZA Pizza Pizza Royalty 11,349 $125,243 35 $10.98 $10.98 $11.10 $10.98 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 64 $9,752 1 $0.00 $133.02 $0.00 $0.00 QBB Mackenzie CdnAggrBnd 100 $10,530 1 $105.30 $105.30 $105.30 $105.30 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 62,752 $2,042,413 305 $32.45 $32.45 $32.89 $32.36 QBTC Bitcoin Fund A CAD 24,359 $1,224,817 86 $48.98 $48.98 $51.60 $48.66 QBTC.U Bitcoin Fund Cl A US 7,464 $299,495 38 $39.22 $39.22 $41.22 $39.02 QBTL AGFiQ US AntiBetCAHg 0 $0 0 $0.00 $16.86 $0.00 $0.00 QCD AGFiQ Cdn Eqty Un 0 $0 0 $0.00 $32.26 $0.00 $0.00 QCE Mackenzie CdnLrgCpEq 100 $12,255 1 $122.55 $122.55 $122.55 $122.55 QCLN 1st TrNsdqCleanGreen 0 $0 0 $0.00 $34.52 $0.00 $0.00 QCN Mackenzie Cdn EqtyUn 0 $0 0 $0.00 $123.31 $0.00 $0.00 QDX Mackenzie IntlEq Idx 0 $0 0 $0.00 $74.15 $0.00 $0.00 QDXB MackenzieDvExNABndCH 0 $0 0 $0.00 $98.62 $0.00 $0.00 QDXH Mackenzie IntlEq C-H 0 $0 0 $0.00 $97.40 $0.00 $0.00 QEBH Mackenzie EmrgMktBnd 0 $0 0 $0.00 $95.33 $0.00 $0.00 QEBL Mackenzie EmrgCurBnd 0 $0 0 $0.00 $100.22 $0.00 $0.00 QEC Questerre Corp. J 0 $0 0 $0.00 $0.17 $0.00 $0.00 QEM AGFiQ EmergMkt Eq Un 0 $0 0 $0.00 $29.27 $0.00 $0.00 QETH.U The EtherFnd A Un US 6,465 $281,220 31 $43.64 $43.64 $44.12 $42.60 QETH.UN The EtherFnd A C$ Un 16,613 $903,946 63 $54.60 $54.60 $55.55 $53.31 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 100 $3,330 1 $33.30 $33.30 $33.30 $33.30 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 210 $26,057 24 $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 $102.43 $0.00 $0.00 QSP.UN Restaurant BrndLP Un 0 $0 0 $0.00 $81.80 $0.00 $0.00 QSR Restaurant Brnd Intl 67,899 $5,608,352 426 $81.96 $81.96 $83.30 $81.86 QTRH Quarterhill Inc. 28,400 $66,409 19 $2.32 $2.32 $2.36 $2.32 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 $42.35 $0.00 $0.00 QUU Mackenzie USLrgCapEq 200 $32,371 2 $161.80 $161.80 $161.91 $161.80 QUU.U MackenzieUSLrgCpEqUS 0 $0 0 $0.00 $96.07 $0.00 $0.00 QXM CI Mornstar NatBk QC 0 $0 0 $0.00 $26.57 $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 31,250 $218,719 48 $7.00 $7.00 $7.13 $6.91 RAY.B Stingray Vary SV 0 $0 0 $0.00 $7.52 $0.00 $0.00 RBA Ritchie Bros Auction 6,189 $454,745 38 $73.23 $73.23 $73.83 $73.20 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 1,700 $42,280 6 $24.94 $24.94 $24.94 $24.85 RBO RBC 1-5Yr LddCrp Bnd 11 $213 1 $0.00 $19.38 $0.00 $0.00 RBOT Horizons Robotc&Auto 0 $0 0 $0.00 $34.00 $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 $23.62 $0.00 $0.00 RCE RBC Quant CdnEqLeadr 0 $0 0 $0.00 $26.47 $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 3,900 $168,996 16 $43.23 $43.23 $43.53 $43.17 RCI.A Rogers Comm Cl A 123 $7,847 2 $0.00 $64.71 $0.00 $0.00 RCI.B Rogers Comm Cl B NV 93,597 $6,003,713 598 $63.97 $63.97 $64.55 $63.86 RCO.UN Middlefld Can-Glb Un 0 $0 0 $0.00 $10.95 $0.00 $0.00 RDL Redline Commun Grp J 0 $0 0 $0.00 $0.50 $0.00 $0.00 REAL Real Matters Inc. 62,431 $775,297 207 $12.34 $12.34 $12.75 $12.22 RECP Recipe Unlimited SV 7,900 $171,169 28 $21.80 $21.80 $21.92 $21.37 REI.UN RioCan Rl Est Tr Un 180,839 $4,023,063 735 $22.26 $22.26 $22.42 $22.10 REIT Invesco REIT Incm CA 0 $0 0 $0.00 $24.35 $0.00 $0.00 RFP Resolute Forest Prod 20,267 $298,968 93 $14.61 $14.61 $15.10 $14.47 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 $24.45 $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 $24.59 $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 50 $902 1 $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 22,275 $438,201 36 $19.70 $19.70 $19.73 $19.63 RIV RIV Capital J Cl A 53,575 $92,601 114 $1.72 $1.72 $1.75 $1.71 RLB RBC 1-5Yr LadCdn Bnd 0 $0 0 $0.00 $19.48 $0.00 $0.00 RNW TransAlta Renewable 34,131 $756,805 163 $22.19 $22.19 $22.39 $22.06 ROOT Roots Corporation 0 $0 0 $0.00 $3.22 $0.00 $0.00 RPD RBC Quant EU DivLdCA 0 $0 0 $0.00 $22.96 $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 $23.44 $0.00 $0.00 RPF RBC Cdn Pref CA Un 8,200 $190,959 14 $23.26 $23.26 $23.32 $23.25 RPI.UN Richards Pckng Un 500 $32,674 2 $64.82 $64.82 $65.48 $64.82 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 $19.77 $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. 99,515 $573,408 125 $5.77 $5.77 $5.78 $5.75 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 0 $0 0 $0.00 $46.39 $0.00 $0.00 RUD.U RBC QntUS DivLeadUSD 0 $0 0 $0.00 $35.59 $0.00 $0.00 RUDH RBC Quant US DivLead 200 $7,318 1 $36.59 $36.59 $36.59 $36.59 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) 100 $3,642 1 $36.42 $36.42 $36.42 $36.42 RUS Russel Metals Inc. 41,221 $1,476,961 216 $35.72 $35.72 $36.13 $35.63 RUSB RBC ST US CorpBndCAD 0 $0 0 $0.00 $19.94 $0.00 $0.00 RUSB.U RBC ST US CorpBndUSF 0 $0 0 $0.00 $16.28 $0.00 $0.00 RVX Resverlogix Corp. J 7,500 $4,955 2 $0.67 $0.67 $0.67 $0.66 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 $24.28 $0.00 $0.00 RWW CI MSCI WrldLwRsk Un 0 $0 0 $0.00 $32.37 $0.00 $0.00 RWW.B CI MSCI WrldLwRsUnhg 0 $0 0 $0.00 $35.50 $0.00 $0.00 RWX CI MSCI IntlLwRskWgt 0 $0 0 $0.00 $21.43 $0.00 $0.00 RWX.B CI MSCIIntlLwRskUnHg 0 $0 0 $0.00 $21.49 $0.00 $0.00 RXD RBC Quant EmrgMktDiv 0 $0 0 $0.00 $21.53 $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 114,342 $14,529,066 824 $127.12 $127.12 $127.42 $125.86 RY.PR.H Royal Bank Pr Ser BB 300 $7,140 2 $23.80 $23.80 $23.80 $23.80 RY.PR.J Royal Bank Pr Ser BD 900 $22,050 3 $24.50 $24.50 $24.50 $24.50 RY.PR.M Royal Bank Pr Ser BF 0 $0 0 $0.00 $23.77 $0.00 $0.00 RY.PR.N Royal Bank Pr Ser BH 0 $0 0 $0.00 $26.06 $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 100 $2,652 1 $26.52 $26.52 $26.52 $26.52 RY.PR.R Royal Bank Pr Ser BM 981 $24,524 9 $25.00 $25.00 $25.00 $25.00 RY.PR.S Royal Bank Pr Ser BO 0 $0 0 $0.00 $25.25 $0.00 $0.00 RY.PR.Z Royal Bank Pr Ser AZ 0 $0 0 $0.00 $23.60 $0.00 $0.00 S Sherritt Int'l Corp 203,100 $92,413 54 $0.45 $0.45 $0.49 $0.44 SAM Starcore Intl Mine J 0 $0 0 $0.00 $0.27 $0.00 $0.00 SAP Saputo Inc. 49,960 $1,796,427 345 $35.90 $35.90 $36.18 $35.88 SAU St. Augustine Gld J 0 $0 0 $0.00 $0.10 $0.00 $0.00 SBB Sabina Gld & Slvr J 103,200 $184,397 82 $1.74 $1.74 $1.86 $1.73 SBC Brompton Splt Banc A 0 $0 0 $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 2,450 $228 2 $0.10 $0.10 $0.10 $0.10 SBT PurposeSlvrBulCurHeg 0 $0 0 $0.00 $14.24 $0.00 $0.00 SBT.B PurposeSlvBlC$NCurHG 0 $0 0 $0.00 $18.29 $0.00 $0.00 SBT.U PurposeSlvrBlUSNnCur 0 $0 0 $0.00 $14.61 $0.00 $0.00 SCL Shawcor Ltd. 49,105 $237,795 185 $4.75 $4.75 $4.98 $4.72 SCR Score MediaGmeJ A SV 88,992 $1,971,599 360 $22.75 $22.75 $22.81 $21.45 SCY Scandium Int'l Mng J 16,500 $2,938 3 $0.18 $0.18 $0.18 $0.18 SEA Seabridge Gold Inc J 7,300 $166,161 48 $22.60 $22.60 $23.28 $22.56 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 117,510 $475,406 125 $3.94 $3.94 $4.17 $3.94 SFC Sagicor Fin Co 400 $2,600 4 $6.50 $6.50 $6.50 $6.50 SFC.WT Sagicor Fin Co Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SFD NXT Energy Solutn J 1,000 $470 1 $0.47 $0.47 $0.47 $0.47 SFTC Softchoice Corp J 2,040 $59,153 17 $33.15 $33.15 $33.15 $27.49 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 1,500 $16,054 5 $10.70 $10.70 $10.71 $10.70 SGR.UN Slate GroceryREIT Un 34,715 $460,899 131 $13.30 $13.30 $13.31 $13.18 SGY Surge Energy Inc. J 638,575 $321,207 135 $0.50 $0.50 $0.52 $0.49 SHLE Source Energy Serv J 0 $0 0 $0.00 $2.10 $0.00 $0.00 SHOP Shopify Inc A SV 12,100 $23,399,195 156 $1,950.95 $1950.95 $1952.47 $1905.10 SIA Sienna Senior Living 25,327 $395,516 89 $15.59 $15.59 $15.73 $15.56 SID CI US TrendLeadrs Un 0 $0 0 $0.00 $35.21 $0.00 $0.00 SIH.UN Sustain Innov&HlthUn 0 $0 0 $0.00 $9.78 $0.00 $0.00 SII Sprott Inc. 8,400 $374,540 22 $45.12 $45.12 $45.12 $44.45 SIL SilverCrest Metals J 29,100 $315,662 116 $10.68 $10.68 $11.25 $10.67 SIS Savaria Corp. J 9,829 $205,917 46 $20.93 $20.93 $21.15 $20.87 SIXT EvolvS&PTSX60ClnCAUh 0 $0 0 $0.00 $20.00 $0.00 $0.00 SJ Stella-Jones Inc. 123,483 $5,351,498 518 $43.00 $43.00 $45.01 $43.00 SJR.B Shaw Comm Cl B NV 80,700 $2,922,011 537 $36.08 $36.08 $36.62 $35.90 SKE Skeena Resources J 23,525 $379,863 54 $16.00 $16.00 $16.39 $15.91 SKYY 1st TrCloudComputing 0 $0 0 $0.00 $23.18 $0.00 $0.00 SLF Sun Life Fin Inc. 94,388 $6,151,499 565 $65.01 $65.01 $65.48 $64.64 SLF.PR.A Sun Life Fin Pr A 300 $7,596 1 $25.32 $25.32 $25.32 $25.32 SLF.PR.B Sun Life Fin Ser2 Pr 800 $20,247 3 $25.35 $25.35 $25.35 $25.24 SLF.PR.C Sun Life Fin Ser3 Pr 500 $12,570 1 $25.14 $25.14 $25.14 $25.14 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 100 $1,635 1 $16.35 $16.35 $16.35 $16.35 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 0 $0 0 $0.00 $25.35 $0.00 $0.00 SLF.PR.J Sun Life Fin 9QR Pr 0 $0 0 $0.00 $15.35 $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 23,600 $337,250 95 $14.87 $14.87 $14.92 $13.88 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 8,749 $32,762 11 $3.76 $3.76 $3.82 $3.72 SMU.UN Summit Ind REIT Un J 49,935 $950,973 155 $19.11 $19.11 $19.18 $18.85 SNC SNC - Lavalin Group 89,884 $2,975,751 470 $33.16 $33.16 $33.27 $32.66 SOLG SolGold plc J Ord 0 $0 0 $0.00 $0.48 $0.00 $0.00 SOT.UN Slate Office REIT Un 14,405 $76,269 46 $5.30 $5.30 $5.34 $5.27 SOY SunOpta, Inc. 24,100 $312,474 98 $12.91 $12.91 $13.18 $12.86 SPB Superior Plus Corp. 29,561 $463,047 142 $15.63 $15.63 $15.72 $15.61 SPG Spark Power Group J 600 $1,224 1 $2.04 $2.04 $2.04 $2.04 SPG.WT Spark Power Grp J Wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 SPPP Sprott PhyPlat CA Un 100 $2,254 1 $22.54 $22.54 $22.54 $22.54 SPPP.U Sprott PhyPlat US Un 0 $0 0 $0.00 $14.28 $0.00 $0.00 SRU.UN SmartCtr REIT VV Un 34,263 $1,023,766 144 $29.84 $29.84 $30.09 $29.76 SRV.UN SIR Royalty Incm Un 600 $5,184 1 $8.64 $8.64 $8.64 $8.64 SRX Storm Res Ltd. J 23,750 $83,626 27 $3.51 $3.51 $3.63 $3.47 SSF.UN Symphony FltgLoan Un 0 $0 0 $0.00 $7.77 $0.00 $0.00 SSL Sandstorm Gold Ltd. 18,000 $175,482 134 $9.66 $9.66 $10.07 $9.65 SSRM SSR Mining Inc. 111,469 $2,414,625 488 $21.42 $21.42 $22.12 $21.17 STCK Stack Capital Grp J 0 $0 0 $0.00 $10.80 $0.00 $0.00 STCK.WT Stack Cap Group J Wt 0 $0 0 $0.00 $1.10 $0.00 $0.00 STEP STEP Energy Serv J 0 $0 0 $0.00 $1.64 $0.00 $0.00 STGO Steppe Gold Ltd. J 0 $0 0 $0.00 $1.72 $0.00 $0.00 STLC Stelco Holdings J 44,343 $1,790,342 215 $39.96 $39.96 $40.97 $39.96 STN Stantec Inc. 22,450 $1,349,940 159 $60.13 $60.13 $60.54 $59.35 STPL BMO Glbl Consmr Stpl 600 $13,908 1 $23.18 $23.18 $23.18 $23.18 SU Suncor Energy Inc. 551,251 $13,307,982 1,600 $23.90 $23.90 $24.51 $23.90 SVB Silver Bull Res J 0 $0 0 $0.00 $1.31 $0.00 $0.00 SVM Silvercorp Metals J 47,300 $285,647 101 $5.93 $5.93 $6.31 $5.91 SVR iShr Sil Bul Hdgd Un 301 $3,889 2 $12.92 $12.92 $12.92 $12.92 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 3,791 $89,601 17 $23.72 $23.72 $23.82 $23.21 SWP Swiss Water Coffee 0 $0 0 $0.00 $3.21 $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 $2.35 $0.00 $0.00 SYLD Purpose StgyYield Un 0 $0 0 $0.00 $21.28 $0.00 $0.00 SYZ Sylogist Ltd. 1,800 $22,158 3 $12.48 $12.48 $12.48 $12.14 SZLS StageZero Life Sci J 12,500 $5,495 5 $0.44 $0.44 $0.45 $0.44 SZLS.WS StageZero LifeJ 36Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SZLS.WT StageZero Life J Wt 5,000 $150 5 $0.03 $0.03 $0.03 $0.03 T TELUS Corporation 145,345 $4,079,891 571 $28.01 $28.01 $28.22 $28.01 TA TransAlta Corp. 68,660 $901,966 316 $13.18 $13.18 $13.21 $13.07 TA.PR.D TransAlta Ser A Pr 1,200 $17,324 2 $14.27 $14.27 $14.47 $14.27 TA.PR.E TransAlta Ser B Pr 300 $4,272 1 $14.24 $14.24 $14.24 $14.24 TA.PR.F TransAlta Ser C Pr 0 $0 0 $0.00 $18.68 $0.00 $0.00 TA.PR.H TransAlta Ser E Pr 2,000 $43,920 4 $21.96 $21.96 $21.96 $21.96 TA.PR.J TransAlta Ser G Pr 200 $4,679 2 $23.39 $23.39 $23.40 $23.39 TAIG Taiga Motors Corp J 0 $0 0 $0.00 $9.40 $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 93,521 $25,788 20 $0.28 $0.28 $0.28 $0.27 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 2,500 $288 1 $0.12 $0.12 $0.12 $0.12 TC Tucows Inc. 2,362 $227,054 14 $95.82 $95.82 $97.75 $95.47 TCL.A Transcontinentl A SV 15,060 $369,475 59 $24.52 $24.52 $24.66 $24.39 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 32,808 $488,355 200 $14.94 $14.94 $14.96 $14.80 TCS Tecsys Inc. J 4,333 $228,336 21 $52.97 $52.97 $52.97 $52.37 TCSB TD SlctST CorpBndLad 0 $0 0 $0.00 $15.63 $0.00 $0.00 TCW Trican Well Service 180,800 $472,966 160 $2.60 $2.60 $2.67 $2.59 TD T.D. Bank 145,041 $12,129,352 895 $83.35 $83.35 $84.05 $83.13 TD.PF.A T.D. Bank Ser 1 Pr 3,203 $75,642 4 $23.65 $23.65 $23.65 $23.56 TD.PF.B T.D. Bank Ser 3 Pr 600 $14,220 1 $23.70 $23.70 $23.70 $23.70 TD.PF.C T.D. Bank Ser 5 Pr 1,300 $30,827 3 $23.71 $23.71 $23.73 $23.71 TD.PF.D T.D. Bank Ser 7 Pr 0 $0 0 $0.00 $24.25 $0.00 $0.00 TD.PF.E T.D. Bank Ser 9 Pr 400 $9,900 1 $24.75 $24.75 $24.75 $24.75 TD.PF.H T.D. Bank Ser 14 Pr 0 $0 0 $0.00 $25.21 $0.00 $0.00 TD.PF.I T.D. Bank Ser 16 Pr 600 $15,336 1 $25.56 $25.56 $25.56 $25.56 TD.PF.J T.D. Bank Ser 18 Pr 0 $0 0 $0.00 $25.35 $0.00 $0.00 TD.PF.K T.D. Bank Ser 20 Pr 3,600 $90,565 4 $25.11 $25.11 $25.25 $25.11 TD.PF.L T.D. Bank Ser 22 Pr 0 $0 0 $0.00 $26.50 $0.00 $0.00 TD.PF.M T.D. Bank Ser 24 Pr 500 $13,310 1 $26.62 $26.62 $26.62 $26.62 TDB TD Cdn Aggregate Bnd 0 $0 0 $0.00 $15.15 $0.00 $0.00 TDOC TD GlbHealthcr Leadr 500 $8,585 1 $17.17 $17.17 $17.17 $17.17 TEC TD Glbl TechLeadrs 3,245 $91,929 17 $28.40 $28.40 $28.44 $28.26 TECH Evolve FANGMA CA Heg 111 $1,221 2 $0.00 $10.96 $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 127,069 $3,507,866 497 $27.34 $27.34 $28.00 $27.32 TERM Manulife SmrtST Bond 40,400 $401,669 24 $9.94 $9.94 $9.95 $9.93 TF Timbercreek Fin Corp 9,650 $92,129 21 $9.53 $9.53 $9.59 $9.51 TFII TFI International 25,980 $3,611,884 187 $138.10 $138.10 $140.52 $138.02 TFPM Triple Flag Precious 200 $2,834 2 $14.17 $14.17 $14.17 $14.17 TFPM.U Triple Flag PrecioUS 900 $10,039 9 $11.18 $11.18 $11.25 $11.13 TGED TD ActvGlbEnhncDivCA 2,207 $43,789 10 $19.81 $19.81 $19.87 $19.81 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 $20.97 $0.00 $0.00 TGL TransGlobe Energy J 5,000 $10,043 4 $1.99 $1.99 $2.01 $1.99 TGO TeraGo Inc. 0 $0 0 $0.00 $5.69 $0.00 $0.00 TGOD Green Organic Hldg J 59,500 $18,670 16 $0.31 $0.31 $0.32 $0.31 TGOD.WA GreenOrganHldgJ 60Wt 0 $0 0 $0.00 $0.11 $0.00 $0.00 TGOD.WB GreenOrganHldgJ 25Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TGOD.WR GreenOrganHldgJ 48Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 TGOD.WS GreenOrganHldgJ 36Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 TGRE TD Actv Glb RlEst Eq 0 $0 0 $0.00 $16.21 $0.00 $0.00 TH Theratechnologies 3,000 $13,080 2 $4.36 $4.36 $4.36 $4.36 THE TD Int'l Eqty CA Heg 0 $0 0 $0.00 $21.49 $0.00 $0.00 THNC Thinkific Labs J SV 5,300 $85,117 22 $15.51 $15.51 $16.40 $15.51 THU TD US Eq CAD Heg Un 0 $0 0 $0.00 $30.91 $0.00 $0.00 TI Titan Mining Corp J 0 $0 0 $0.00 $0.30 $0.00 $0.00 TIH Toromont Industries 18,743 $1,990,455 147 $106.34 $106.34 $106.67 $104.94 TILV TD Q IntlLowVolatile 0 $0 0 $0.00 $14.88 $0.00 $0.00 TINF TD ActvGlbInfrasEqUn 0 $0 0 $0.00 $16.68 $0.00 $0.00 TIXT TELUS Int'l (Cda) SV 8,537 $324,086 56 $38.03 $38.03 $38.22 $37.62 TKO Taseko Mines Ltd. 118,028 $258,077 74 $2.15 $2.15 $2.24 $2.14 TLF Brompton TechLdr CAD 2,300 $48,922 5 $21.32 $21.32 $21.32 $21.25 TLF.U Brompton TechLdr USD 0 $0 0 $0.00 $22.09 $0.00 $0.00 TLG Troilus Gold Corp J 32,000 $28,795 22 $0.89 $0.89 $0.91 $0.89 TLG.WT Troilus Gold J Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 TLO Talon Metals Corp. J 112,500 $60,160 16 $0.51 $0.51 $0.55 $0.51 TLRY Tilray, Inc. J Cl 2 46,990 $827,999 95 $17.51 $17.51 $18.19 $17.42 TLV InvescoCompVltlty Un 3,200 $100,998 10 $31.52 $31.52 $31.60 $31.51 TMD Titan Medical Inc. J 23,400 $47,523 13 $2.01 $2.01 $2.05 $2.01 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 $17.42 $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 7,620 $6,478 3 $0.85 $0.85 $0.85 $0.85 TML.WT Treasury Metals J Wt 217 $71 1 $0.00 $0.10 $0.00 $0.00 TMQ Trilogy Metals Inc J 0 $0 0 $0.00 $2.60 $0.00 $0.00 TNT.UN True NthCommrcl J Un 21,152 $158,418 46 $7.48 $7.48 $7.53 $7.46 TNX Tanzanian Gold J 199 $111 1 $0.00 $0.57 $0.00 $0.00 TOCA TD One-Click Aggres 0 $0 0 $0.00 $17.85 $0.00 $0.00 TOCC TD One-Click Conserv 96 $1,514 1 $0.00 $15.30 $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. 52 $202 1 $0.00 $4.02 $0.00 $0.00 TOU Tourmaline Oil Corp. 191,822 $6,510,692 1,082 $33.52 $33.52 $34.54 $33.45 TOY Spin Master Corp SV 16,300 $781,093 90 $48.11 $48.11 $48.73 $47.32 TPAY TD Income Builder Un 0 $0 0 $0.00 $25.15 $0.00 $0.00 TPE TD Int'l Eqty Idx Un 500 $10,325 1 $20.65 $20.65 $20.65 $20.65 TPRF TD Active Pref ShrUn 19,900 $215,029 27 $10.79 $10.79 $10.91 $10.78 TPU TD US Equity Indx Un 0 $0 0 $0.00 $31.88 $0.00 $0.00 TPX.A MolsonCoors Cda A LV 0 $0 0 $0.00 $64.10 $0.00 $0.00 TPX.B MolsonCoors Cda B NV 16 $1,008 1 $0.00 $66.09 $0.00 $0.00 TPZ Topaz Energy Corp. 15,235 $245,105 95 $15.98 $15.98 $16.19 $15.93 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 13,599 $1,805,540 115 $132.76 $132.76 $133.12 $131.72 TRI.PR.B Thomson Reuter Pr II 0 $0 0 $0.00 $14.52 $0.00 $0.00 TRIL Trillium Therpeutc J 19,204 $157,288 71 $8.15 $8.15 $8.29 $8.11 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 132,822 $8,097,836 840 $60.90 $60.90 $61.41 $60.59 TRP.PR.A TC Energy Corp Pr 1 0 $0 0 $0.00 $18.55 $0.00 $0.00 TRP.PR.B TC Energy Corp Pr 3 1,000 $13,330 1 $13.33 $13.33 $13.33 $13.33 TRP.PR.C TC Energy Corp Pr 5 0 $0 0 $0.00 $15.07 $0.00 $0.00 TRP.PR.D TC Energy Corp Pr 7 0 $0 0 $0.00 $20.99 $0.00 $0.00 TRP.PR.E TC Energy Corp Pr 9 0 $0 0 $0.00 $20.76 $0.00 $0.00 TRP.PR.F TC Energy Corp Pr 2 0 $0 0 $0.00 $16.61 $0.00 $0.00 TRP.PR.G TC Energy Corp Pr 11 500 $11,830 2 $23.66 $23.66 $23.66 $23.66 TRP.PR.H TC Energy Corp Pr 4 0 $0 0 $0.00 $13.05 $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 11,400 $291,475 18 $25.63 $25.63 $25.74 $25.42 TRQ Turquoise Hill Res 18,600 $372,035 114 $19.64 $19.64 $20.51 $19.63 TRVL Harvest Travl&LeisUn 8,550 $168,762 25 $19.64 $19.64 $19.94 $19.59 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 29,700 $160,319 65 $5.35 $5.35 $5.53 $5.27 TSK Talisker Res Ltd J 0 $0 0 $0.00 $0.30 $0.00 $0.00 TSL Tree Island Steel 2,300 $9,085 7 $3.95 $3.95 $3.95 $3.95 TSU Trisura Group J 10,423 $480,528 44 $46.23 $46.23 $46.36 $45.58 TTP TD Cdn Equity Idx Un 1,000 $23,080 1 $23.08 $23.08 $23.08 $23.08 TUED TD ActvUS EnhanDivCA 0 $0 0 $0.00 $20.14 $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 $25.56 $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 488,230 $108,352 59 $0.23 $0.23 $0.23 $0.22 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 577,642 $1,485,937 517 $2.51 $2.51 $2.68 $2.51 TVK TerraVest Industries 200 $4,091 2 $20.37 $20.37 $20.54 $20.37 TWC TWC Enterprises Ltd. 0 $0 0 $0.00 $17.74 $0.00 $0.00 TWM Tidewater MdStrmInfr 34,386 $46,743 16 $1.33 $1.33 $1.41 $1.33 TXF CI TechGiantCovrCall 6,315 $141,430 22 $22.47 $22.47 $22.49 $22.29 TXF.B CI TechGiaCovCalUnHg 0 $0 0 $0.00 $23.96 $0.00 $0.00 TXG Torex Gold Res J 87,204 $1,188,733 244 $13.41 $13.41 $14.34 $13.30 TXP Touchstone Expl Inc. 37,000 $54,889 19 $1.49 $1.49 $1.50 $1.46 TXT.PR.A Top 10 Split Tr Pr 0 $0 0 $0.00 $13.05 $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 4,200 $45,758 29 $10.83 $10.83 $11.04 $10.78 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 99,000 $31,060 11 $0.31 $0.31 $0.32 $0.31 UFS Domtar Corporation 800 $54,878 5 $68.60 $68.60 $68.72 $68.39 ULV.C Invesco 500LowVol CA 1,000 $28,840 1 $28.84 $28.84 $28.84 $28.84 ULV.F Invesco500LowVolCAHg 500 $23,405 1 $46.81 $46.81 $46.81 $46.81 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. 33,820 $547,983 97 $16.32 $16.32 $16.42 $15.96 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 14,300 $19,451 3 $1.36 $1.36 $1.37 $1.36 USA Americas Gold Slvr J 73,211 $122,620 87 $1.63 $1.63 $1.75 $1.63 USB InvescoLddrRtUS0-5Yr 1,800 $39,282 2 $21.82 $21.82 $21.83 $21.82 USB.U InvescoLddrRtO-5YrUS 0 $0 0 $0.00 $17.61 $0.00 $0.00 VA Vanguard Dev AsiaPac 0 $0 0 $0.00 $38.23 $0.00 $0.00 VAB Vanguard Cdn Agr Bnd 28,008 $737,400 60 $26.33 $26.33 $26.40 $26.30 VALT CI GoldBullionC$ Heg 0 $0 0 $0.00 $22.93 $0.00 $0.00 VALT.B CI GoldBullionC$Unhg 0 $0 0 $0.00 $23.11 $0.00 $0.00 VALT.U CI GoldBullion US Un 0 $0 0 $0.00 $17.80 $0.00 $0.00 VB VersaBank J 0 $0 0 $0.00 $13.03 $0.00 $0.00 VB.PR.A VersaBank Pr 1 J 0 $0 0 $0.00 $10.76 $0.00 $0.00 VBAL Vanguard BalETF Port 7,937 $242,502 19 $30.55 $30.55 $30.59 $30.53 VBG Vanguard GlbxUS Aggr 4,000 $111,357 17 $27.85 $27.85 $27.86 $27.82 VBU Vanguard USAggre Bnd 3,700 $97,137 16 $26.28 $26.28 $26.28 $26.21 VCB Vanguard Cdn CorpBnd 900 $23,454 2 $26.06 $26.06 $26.06 $26.06 VCE Vanguard FTSE CdaIdx 5,600 $245,564 21 $43.80 $43.80 $43.93 $43.73 VCIP Vanguard Consrv Incm 2,800 $79,053 4 $28.25 $28.25 $28.25 $28.23 VCM Vecima Networks Inc. 10,800 $175,500 4 $16.25 $16.25 $16.25 $16.25 VCN Vanguard CdaAllCapUn 15,160 $624,675 60 $41.13 $41.13 $41.30 $41.13 VCNS Vanguard ConservPort 5,470 $159,953 15 $29.24 $29.24 $29.28 $29.21 VDU Vangrd FTSE Dev exUS 2,700 $111,321 10 $41.17 $41.17 $41.30 $41.17 VDY Vanguard FTSE DivYld 11,912 $474,252 32 $39.71 $39.71 $39.89 $39.70 Symbol Stock Name Volume Value Trades Close Last Sale High Low VE Vanguard FTSE Dev EU 30 $1,013 1 $0.00 $33.55 $0.00 $0.00 VEE Vanguard FTSEEmrgMkt 5,299 $206,968 21 $39.12 $39.12 $39.26 $39.00 VEF Vangrd Dev US CA-heg 3,122 $152,233 16 $48.74 $48.74 $48.79 $48.74 VEQT Vanguard AllEqPortfl 19,527 $695,186 62 $35.57 $35.57 $35.67 $35.57 VET Vermilion Energy Inc 222,842 $1,959,156 368 $8.60 $8.60 $8.99 $8.58 VFF Village Farms Int'l 25,366 $301,409 86 $11.72 $11.72 $12.18 $11.63 VFV Vanguard S&P500 Indx 34,999 $3,436,666 152 $98.18 $98.18 $98.32 $98.02 VGAB Vanguard GlbAggreBnd 100 $2,556 1 $25.56 $25.56 $25.56 $25.56 VGCX Victoria Gld Corp J 73,700 $1,333,292 239 $17.92 $17.92 $18.72 $17.75 VGG Vanguard US DivAppr 9,255 $632,437 27 $68.27 $68.27 $68.45 $68.19 VGH Vanguard USDivCad-hg 5,464 $293,202 15 $53.56 $53.56 $53.71 $53.56 VGRO Vanguard GroETF Port 29,279 $932,652 69 $31.81 $31.81 $31.90 $31.81 VGV Vanguard CdnGvt Bond 1,629 $42,605 7 $26.15 $26.15 $26.22 $26.13 VGZ Vista Gold Corp 0 $0 0 $0.00 $1.14 $0.00 $0.00 VI Vanguard exNA CA-Heg 400 $13,647 2 $34.11 $34.11 $34.12 $34.11 VIDY VanguardFTSE NADivYl 0 $0 0 $0.00 $20.53 $0.00 $0.00 VIU Vanguard exNA Idx Un 4,415 $145,752 18 $33.00 $33.00 $33.07 $32.96 VIVO VIVO Cannabis Inc. J 85,169 $10,060 8 $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 620 $17,288 5 $27.80 $27.80 $28.04 $27.80 VLE Valeura Energy Inc J 11,000 $5,070 2 $0.46 $0.46 $0.47 $0.46 VLN Velan Inc. SV 0 $0 0 $0.00 $9.03 $0.00 $0.00 VLNS Valens Co Inc. 68,700 $173,100 51 $2.51 $2.51 $2.57 $2.48 VMD Viemed Healthcare 7,900 $66,918 44 $8.31 $8.31 $8.56 $8.30 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 63 $2,952 1 $0.00 $46.71 $0.00 $0.00 VNP 5N Plus Inc. 86,200 $233,419 156 $2.86 $2.86 $2.86 $2.61 VQS VIQ Solutions Inc. J 37,260 $234,526 97 $6.26 $6.26 $6.77 $6.05 VRE Vanguard FTSECdnREIT 9,285 $342,983 70 $36.96 $36.96 $37.24 $36.84 VRIF Vanguard Retire Incm 900 $24,465 4 $27.19 $27.19 $27.19 $27.18 VSB Vanguard Cdn S-T Bnd 19,700 $475,413 34 $24.13 $24.13 $24.15 $24.12 VSC Vanguard S-T CrpBond 18,000 $445,413 25 $24.75 $24.75 $24.78 $24.74 VSP Vanguard S&P500 C-Hg 18,524 $1,368,303 68 $73.83 $73.83 $73.95 $73.71 VUN Vanguard US MktIdxUn 15,552 $1,204,695 53 $77.47 $77.47 $77.60 $77.37 VUS Vanguard US TotMktUn 3,340 $278,348 16 $83.32 $83.32 $83.41 $83.28 VVL Vanguard GlbValFactr 2,120 $82,101 10 $38.71 $38.71 $38.79 $38.59 VVO Vanguard GlbMinVoltl 0 $0 0 $0.00 $33.90 $0.00 $0.00 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 8,744 $439,116 20 $50.20 $50.20 $50.25 $50.16 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 $25.20 $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 23,501 $3,760,361 192 $159.62 $159.62 $161.09 $159.30 WCP Whitecap Resources J 432,115 $2,334,614 732 $5.34 $5.34 $5.54 $5.32 WDO Wesdome Gold Mines 42,790 $547,023 115 $12.70 $12.70 $13.02 $12.66 WEED Canopy Grwth Corp J 67,853 $1,580,449 283 $22.98 $22.98 $23.71 $22.94 WEED.WT CanopyGrwth CorpJ Wt 1,000 $120 1 $0.12 $0.12 $0.12 $0.12 WEED.WT.A Canopy GrwthJ Fb21Wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 WEF Western Forest Prod 106,674 $201,842 137 $1.89 $1.89 $1.93 $1.87 WELL WELL Health Tech J 120,013 $871,547 196 $7.23 $7.23 $7.36 $7.20 WFC Wall Financial Corp 0 $0 0 $0.00 $18.59 $0.00 $0.00 WFG West Fraser Timber 71,247 $6,393,116 428 $89.40 $89.40 $90.40 $89.13 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 400 $1,031 3 $2.58 $2.58 $2.58 $2.57 WIR.U WPT Industrl REIT US 8,400 $157,704 22 $19.05 $19.05 $19.05 $18.58 WIR.UN WPT Industrial REIT 26,271 $620,747 99 $23.86 $23.86 $23.99 $23.33 WJX Wajax Corporation 9,769 $217,233 40 $22.06 $22.06 $22.49 $22.03 WLLW Willow BioSci Inc. J 500 $450 1 $0.90 $0.90 $0.90 $0.90 WM Wallbridge Mng Co J 433,100 $268,497 71 $0.62 $0.62 $0.63 $0.61 WN Weston George 12,188 $1,625,378 101 $132.98 $132.98 $134.40 $132.87 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 0 $0 0 $0.00 $25.35 $0.00 $0.00 WN.PR.D Weston George IV Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 WN.PR.E Weston George V Pr 0 $0 0 $0.00 $25.25 $0.00 $0.00 WOMN BMO Women LeadrshpUn 0 $0 0 $0.00 $29.79 $0.00 $0.00 WPK Winpak Limited 6,400 $260,968 40 $40.79 $40.79 $41.11 $40.47 WPM Wheaton Precious Mtl 42,399 $2,463,089 256 $57.81 $57.81 $59.39 $57.59 WPRT Westport Fuel Sys 35,968 $174,965 159 $4.75 $4.75 $5.02 $4.74 WRG Western Energy Serv 0 $0 0 $0.00 $0.44 $0.00 $0.00 WRN Wstrn Copper & Gld J 19,200 $45,031 17 $2.35 $2.35 $2.37 $2.33 WRX Western Resources J 0 $0 0 $0.00 $0.19 $0.00 $0.00 WSP WSP Global Inc. 17,660 $2,635,720 162 $148.96 $148.96 $149.59 $148.50 WSRD WealthsimpDevMktexNA 0 $0 0 $0.00 $30.59 $0.00 $0.00 WSRI WealthsimplNA Social 0 $0 0 $0.00 $32.91 $0.00 $0.00 WTE Westshore Terminals 17,500 $373,780 81 $21.43 $21.43 $21.53 $21.23 WXM CI MornstrCA MomntUn 1,820 $43,436 7 $23.82 $23.82 $24.01 $23.81 X TMX Group Limited 3,711 $504,283 35 $136.16 $136.16 $136.49 $135.24 XAM Xanadu Mines J Ord 68,000 $2,040 1 $0.03 $0.03 $0.03 $0.03 XAU GoldMoney Inc. 15,900 $43,360 18 $2.73 $2.73 $2.79 $2.71 XAW iShr CoreMSCI AC Wex 8,695 $299,581 29 $34.42 $34.42 $34.49 $34.41 XAW.U iShr CoreMSCI ACWXUS 0 $0 0 $0.00 $19.98 $0.00 $0.00 XBAL iShares CoreBal Un 15,753 $431,439 45 $27.37 $27.37 $27.43 $27.36 XBB iShr Cdn Univers Bnd 18,366 $593,097 66 $32.29 $32.29 $32.40 $32.26 XBC Xebec Adsorption Inc 86,612 $324,721 143 $3.72 $3.72 $3.90 $3.69 XBM iShr SP/TSXGblBseMtl 9,950 $183,883 56 $18.30 $18.30 $18.63 $18.30 XCB iShr CoreCA CorpBond 27,300 $602,960 33 $22.07 $22.07 $22.14 $22.05 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 $51.42 $0.00 $0.00 XCG iShares Cdn Growth 37 $1,708 2 $0.00 $46.06 $0.00 $0.00 XCH iShares China Index 913 $22,698 10 $24.80 $24.80 $24.89 $24.80 XCLR iShr ESGMSCI CALeadr 0 $0 0 $0.00 $43.86 $0.00 $0.00 XCNS iShr CoreConservBal 4,077 $93,352 5 $22.89 $22.89 $22.93 $22.89 XCS IShare SP/TSX SmlCap 861 $16,456 7 $19.12 $19.12 $19.12 $19.09 XCSR iShareESG AdvMSCI CA 300 $19,050 1 $63.50 $63.50 $63.50 $63.50 XCT exactEarth Ltd. J 0 $0 0 $0.00 $1.26 $0.00 $0.00 XCV iShares Cdn Value Un 600 $17,580 1 $29.30 $29.30 $29.30 $29.30 XDG iShr CorMSCI GlblDiv 2,200 $49,733 5 $22.59 $22.59 $22.66 $22.59 XDG.U iShrCorMSCI GlbDivUS 0 $0 0 $0.00 $15.97 $0.00 $0.00 XDGH iShr CorGlbDivCA-Heg 800 $19,032 2 $23.72 $23.72 $23.80 $23.72 XDIV iShare CorMSCICdnDiv 12,005 $278,278 21 $23.16 $23.16 $23.26 $23.15 XDLR iShr ESGMSCIEAFE Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XDSR iShrESG AdvMSCI EAFE 900 $48,995 3 $54.43 $54.43 $54.47 $54.43 XDU iShr CoreMSCI USQuDv 150 $3,746 2 $24.99 $24.99 $24.99 $24.99 XDU.U iShrCorMSCI USQuDvUS 0 $0 0 $0.00 $16.57 $0.00 $0.00 XDUH iShrCorUS DivCADHg 0 $0 0 $0.00 $25.11 $0.00 $0.00 XDV iShares Cdn Slct Div 7,375 $220,826 21 $29.93 $29.93 $30.03 $29.91 XEB iShr JP USD Emrg Mkt 21 $428 1 $0.00 $20.34 $0.00 $0.00 XEC iShr Core EmrgMktIMI 8,887 $276,033 29 $31.06 $31.06 $31.12 $30.99 XEC.U iShrCorMSCI EmrMktUS 0 $0 0 $0.00 $21.83 $0.00 $0.00 XEF iShr CorMSCIEAFE IMI 13,655 $486,398 41 $35.60 $35.60 $35.69 $35.58 XEF.U iShr CoreMSCI IMI US 0 $0 0 $0.00 $24.93 $0.00 $0.00 XEG iShares S&P/TSX Engy 261,175 $2,050,622 236 $7.76 $7.76 $7.95 $7.76 XEH iShr MSCI EU IMI CAD 1,200 $35,670 3 $29.70 $29.70 $29.73 $29.70 XEI iShr S&P/TSX HiDivUn 23,440 $553,801 58 $23.58 $23.58 $23.72 $23.56 XEM iShare MSCI EmergMkt 300 $10,980 1 $36.60 $36.60 $36.60 $36.60 XEN iShare Jantzi Social 1,270 $37,024 6 $29.14 $29.14 $29.22 $29.11 XEQT iShrs CoreEqPortf Un 15,397 $410,132 37 $26.63 $26.63 $26.69 $26.61 XESG iShr ESG AwrMSCI CA 300 $7,563 1 $25.21 $25.21 $25.21 $25.21 XEU iShr MSCI EU IMI Idx 2 $57 1 $0.00 $28.33 $0.00 $0.00 XFA iShrMSCIMultiUSA C-H 40 $1,441 1 $0.00 $34.99 $0.00 $0.00 XFC iShr MSCIMultfactrCA 0 $0 0 $0.00 $27.24 $0.00 $0.00 XFF iShr MSCI EAFE CA-HG 0 $0 0 $0.00 $27.25 $0.00 $0.00 XFH iShrCrMSCI EAFEIMIHG 600 $16,374 4 $27.28 $27.28 $27.30 $27.26 XFI iShr MSCIMultfacEAFE 0 $0 0 $0.00 $25.24 $0.00 $0.00 XFN iShares S&P/TSX Fins 39,166 $1,838,190 63 $46.88 $46.88 $47.02 $46.56 Symbol Stock Name Volume Value Trades Close Last Sale High Low XFR iShares Fltg Rate Un 1,900 $38,166 4 $20.08 $20.08 $20.09 $20.08 XFS iShr MSCIMultiftrUSA 0 $0 0 $0.00 $34.65 $0.00 $0.00 XFS.U iShrMSCI MultiFtrUSF 0 $0 0 $0.00 $22.81 $0.00 $0.00 XGB iShr CoreCA Govt Bnd 6,800 $152,577 12 $22.43 $22.43 $22.50 $22.43 XGD iShares S&P/TSX Gold 84,734 $1,652,428 422 $19.29 $19.29 $19.81 $19.29 XGI iShr SP Glbl Indstrl 600 $25,230 2 $42.05 $42.05 $42.05 $42.05 XGRO iShares Core Grow Un 11,052 $282,890 71 $25.58 $25.58 $25.64 $25.57 XHB iShare Cdn HYBrd Bnd 1,124 $24,099 6 $21.43 $21.43 $21.45 $21.43 XHC iShare Glbl Hlthcare 3,151 $211,099 16 $66.87 $66.87 $67.16 $66.84 XHD iShare US HighDiv Eq 1,811 $53,577 8 $29.58 $29.58 $29.60 $29.54 XHU iShr US HiDiv EqtyUn 0 $0 0 $0.00 $24.99 $0.00 $0.00 XHY iShares US HiYld Bnd 5,000 $94,455 12 $18.89 $18.89 $18.91 $18.87 XIC iShr CoreSP/TSX Comp 41,988 $1,361,063 121 $32.38 $32.38 $32.54 $32.38 XID iShares India Idx Un 1 $46 1 $0.00 $44.71 $0.00 $0.00 XIG iShare US IG CorpBnd 5,700 $146,468 8 $25.75 $25.75 $25.75 $25.66 XIGS iShr1-5YrUS IGCorpCH 0 $0 0 $0.00 $40.00 $0.00 $0.00 XIN iShare MSCI EAFE Idx 8,500 $258,819 16 $30.48 $30.48 $30.51 $30.40 XINC iSharesCorIncmBal Un 791 $17,026 3 $21.53 $21.53 $21.53 $21.53 XIT iShares S&P/TSX Tech 5,678 $307,888 37 $54.43 $54.43 $54.43 $53.95 XIU iShares S&P/TSX60 Un 121,202 $3,751,518 243 $30.89 $30.89 $31.05 $30.87 XLB iShr CoreCdnLT BndUn 3,594 $91,868 11 $25.57 $25.57 $25.60 $25.53 XLY Auxly Cannabis Grp J 70,100 $17,693 12 $0.25 $0.25 $0.26 $0.25 XMA iShare S&P/TSX Matrl 609 $11,005 6 $17.93 $17.93 $18.26 $17.93 XMC iShr S&P US MidCapUn 500 $12,895 1 $25.79 $25.79 $25.79 $25.79 XMC.U iShrS&P US Mid-CapUS 0 $0 0 $0.00 $14.97 $0.00 $0.00 XMD iShr S&P/TSX Cmpletn 700 $21,756 4 $30.99 $30.99 $31.15 $30.98 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 200 $4,980 1 $24.90 $24.90 $24.90 $24.90 XMI iShare MSCIMinVlEAFE 1,600 $59,723 6 $37.30 $37.30 $37.45 $37.29 XML iShr MinVolEAFE CA-H 0 $0 0 $0.00 $24.06 $0.00 $0.00 XMM iShr MinVol EmrgMkt 300 $8,504 3 $28.35 $28.35 $28.35 $28.34 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 2,100 $135,970 8 $64.71 $64.71 $64.84 $64.70 XMU.U iShr MSCI MinVol USF 9 $466 1 $0.00 $41.87 $0.00 $0.00 XMV iShr MSCI MinVolCda 108 $3,892 2 $36.03 $36.03 $36.03 $36.03 XMW iShr MSCI MinVolGlbl 400 $18,718 2 $46.79 $46.79 $46.80 $46.79 XMY iShr MSCIMinVlGlbC-H 43 $1,201 1 $0.00 $27.47 $0.00 $0.00 XPF iShr S&PTSX NA PrStk 400 $7,224 2 $18.07 $18.07 $18.07 $18.05 XQB iShare HighCdnBnd Un 10,740 $229,426 37 $21.34 $21.34 $21.43 $21.33 XQLT iShrMSCI USA QualFtr 0 $0 0 $0.00 $26.13 $0.00 $0.00 XQQ iShare NASDAQ 100 Un 4,187 $493,236 28 $117.98 $117.98 $118.11 $117.53 XRB iShare Cdn RlRet Bnd 12,940 $344,719 36 $26.67 $26.67 $26.70 $26.58 XRE iShares S&P/TSX REIT 39,647 $785,058 169 $19.82 $19.82 $19.94 $19.75 XSAB iShrESG AwreCA AgBnd 0 $0 0 $0.00 $20.63 $0.00 $0.00 XSB iShre Cdn Sh Trm Bnd 26,200 $729,392 38 $27.84 $27.84 $27.88 $27.83 XSC iShr Consv ShStgyFxd 10,000 $198,069 15 $19.81 $19.81 $19.81 $19.79 XSE iShr Consv Stgy Incm 5,600 $115,871 9 $20.70 $20.70 $20.72 $20.68 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 27,748 $544,058 53 $19.60 $19.60 $19.63 $19.59 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 $18.91 $0.00 $0.00 XSMC iShr S&P US SmlCapUn 0 $0 0 $0.00 $27.74 $0.00 $0.00 XSMH iShrS&P US SmlCpC-Hg 100 $2,796 1 $27.96 $27.96 $27.96 $27.96 XSP iShares Core S&P 500 46,557 $2,207,356 123 $47.41 $47.41 $47.49 $47.32 XSQ iShares ST CdnBnd Un 3,400 $67,252 8 $19.78 $19.78 $19.78 $19.78 XST iShares Consumr Stpl 2,530 $190,524 19 $75.10 $75.10 $75.74 $75.10 XSTB iShrESG AwreCA STBnd 0 $0 0 $0.00 $20.26 $0.00 $0.00 XSTH iShr0-5YrTipsBndCA-H 0 $0 0 $0.00 $40.00 $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 10,165 $448,209 33 $43.93 $43.93 $44.52 $43.93 Symbol Stock Name Volume Value Trades Close Last Sale High Low XSUS iShrESG Awr MSCI USA 0 $0 0 $0.00 $30.25 $0.00 $0.00 XTC Exco Technologies 5,200 $52,472 25 $10.13 $10.13 $10.16 $10.05 XTD TDb Split Cl A 200 $998 2 $4.97 $4.97 $5.01 $4.97 XTD.PR.A TDb Split Prior Eqty 0 $0 0 $0.00 $10.37 $0.00 $0.00 XTG Xtra-Gold Resource J 0 $0 0 $0.00 $0.98 $0.00 $0.00 XTR iShare Divrs Mo Incm 13,645 $155,162 20 $11.36 $11.36 $11.39 $11.36 XUH iShre CoreS&P US Mkt 500 $19,315 3 $38.61 $38.61 $38.64 $38.61 XULR iShr ESGMSCI USA Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XUS iShares CoreSP500Idx 8,560 $586,750 29 $68.52 $68.52 $68.68 $68.46 XUS.U iShr CoreS&P500IdxUS 400 $22,124 1 $55.31 $55.31 $55.31 $55.31 XUSR iShr ESG AdvMSCI USA 0 $0 0 $0.00 $59.73 $0.00 $0.00 XUT iShares S&P/TSX Util 17,489 $536,051 59 $30.66 $30.66 $30.67 $30.62 XUU iShr CorS&P US MktUn 7,799 $327,429 26 $41.97 $41.97 $42.04 $41.93 XUU.U iShr CorS&P USMkt US 0 $0 0 $0.00 $33.39 $0.00 $0.00 XVLU iShrMSCI USA ValuFtr 0 $0 0 $0.00 $24.59 $0.00 $0.00 XWD iShare MSCI World Un 1,020 $70,782 6 $69.31 $69.31 $69.46 $69.31 XXM CI Mornstr US Val Un 500 $5,886 3 $11.70 $11.70 $11.79 $11.70 XXM.B CI Mornstr USValUnhg 0 $0 0 $0.00 $15.61 $0.00 $0.00 Y Yellow Pages Limited 700 $10,019 4 $14.41 $14.41 $14.41 $14.25 Y.WT Yellow Pages Ltd. Wt 7 $5 1 $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. 20,100 $27,863 10 $1.37 $1.37 $1.41 $1.37 YRB Yorbeau Resources J 0 $0 0 $0.00 $0.05 $0.00 $0.00 YRI Yamana Gold Inc. 381,923 $2,224,797 748 $5.79 $5.79 $5.94 $5.75 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 42,837 $687,743 55 $16.04 $16.04 $16.11 $16.03 ZAUT BMO MSCI Tech&IndInv 0 $0 0 $0.00 $29.52 $0.00 $0.00 ZBAL BMO Balanced ETF CAD 0 $0 0 $0.00 $36.80 $0.00 $0.00 ZBBB BMO BBB CorpBndCADUn 0 $0 0 $0.00 $30.37 $0.00 $0.00 ZBK BMO EqlWght US BkCAD 2,000 $63,661 10 $31.83 $31.83 $31.94 $31.74 ZCB BMO Corp Bond Idx Un 200 $10,426 2 $52.14 $52.14 $52.14 $52.12 ZCH BMO China Eq Idx ETF 6,373 $153,566 14 $24.05 $24.05 $24.19 $24.05 ZCLN BMO Clean Engy CA Un 3,850 $85,725 13 $22.21 $22.21 $22.37 $22.15 ZCM BMO Mid Crp Bond ETF 14,900 $256,280 25 $17.21 $17.21 $17.26 $17.19 ZCN BMO S&P/TSX CompIndx 22,605 $619,548 31 $27.37 $27.37 $27.46 $27.36 ZCON BMO Conservative Un 0 $0 0 $0.00 $34.97 $0.00 $0.00 ZCPB BMO Core+Bond ETF Sr 200 $6,388 2 $31.94 $31.94 $31.94 $31.94 ZCS BMO Shrt Crp Bnd ETF 74,045 $1,063,039 62 $14.36 $14.36 $14.37 $14.35 ZCS.L BMO Sh Corp BndAccum 400 $9,068 2 $22.67 $22.67 $22.67 $22.67 ZDB BMO Discount Bnd Un 12,000 $203,028 14 $16.91 $16.91 $16.97 $16.91 ZDH BMO Intl DivHg-CA Un 0 $0 0 $0.00 $22.15 $0.00 $0.00 ZDI BMO Int'l Div CAD Un 300 $6,276 3 $20.91 $20.91 $20.95 $20.90 ZDJ BMO DJ IndAv Heg ETF 5,715 $319,773 25 $55.92 $55.92 $56.06 $55.86 ZDM BMO MSCI EAFE HegCAD 2,400 $60,227 10 $25.09 $25.09 $25.12 $25.04 ZDV BMO Cdn Dividend Un 19,606 $371,825 43 $18.94 $18.94 $19.03 $18.94 ZDY BMO USDiv ETF CAD Un 1,600 $55,318 9 $34.55 $34.55 $34.62 $34.52 ZDY.U BMO USDiv ETF USD Un 0 $0 0 $0.00 $28.26 $0.00 $0.00 ZEA BMO MSCI EAFE Idx Un 2,100 $44,950 5 $21.39 $21.39 $21.43 $21.38 ZEB BMO Eql Wgt Bank ETF 86,830 $3,134,181 509 $36.01 $36.01 $36.17 $35.89 ZEF BMO Em Mkt Bond HED 1,400 $21,506 5 $15.36 $15.36 $15.37 $15.36 ZEM BMO MSCI EmrgMkts Un 4,000 $95,796 10 $23.96 $23.96 $24.03 $23.91 ZEO BMO Eq WghtOil & Gas 2,300 $93,778 7 $40.63 $40.63 $40.96 $40.57 ZEQ BMO MSCI EU HiQltyUn 4,250 $125,782 7 $29.67 $29.67 $29.67 $29.57 ZESG BMO BalanceESG CA Un 600 $20,508 2 $34.20 $34.20 $34.20 $34.17 ZFC BMO SIA Cdn Eqty Fnd 0 $0 0 $0.00 $38.23 $0.00 $0.00 ZFH BMO Fltg RtHi Yld Un 900 $13,095 4 $14.55 $14.55 $14.55 $14.55 ZFIN BMO MSCI Fintec Innv 0 $0 0 $0.00 $30.04 $0.00 $0.00 ZFL BMO Lng Federal Bond 12,440 $227,328 42 $18.27 $18.27 $18.40 $18.25 ZFM BMO Mid Fed Bnd Indx 12,900 $217,295 14 $16.85 $16.85 $16.87 $16.84 ZFN BMO SIA NA Eq ETF Un 900 $33,653 4 $37.39 $37.39 $37.40 $37.38 ZFS BMO Shrt Fed Bnd ETF 7,600 $108,961 11 $14.33 $14.33 $14.34 $14.33 ZFS.L BMO ShFedrlBnd Accum 1,700 $36,363 1 $21.39 $21.39 $21.39 $21.39 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZGB BMO Gov't Bond Un 500 $26,503 2 $53.01 $53.01 $53.01 $52.99 ZGD BMO EqWght Glb Gold 320 $23,498 3 $73.35 $73.35 $73.38 $73.35 ZGEN BMO MSCI GenomcInnov 0 $0 0 $0.00 $30.00 $0.00 $0.00 ZGI BMO Gbl Infrastr ETF 4,200 $169,329 7 $40.36 $40.36 $40.36 $40.20 ZGQ BMO MSCI AllCntryWrl 4,904 $251,886 17 $51.54 $51.54 $51.54 $51.25 ZGRO BMO Growth ETF CA Un 1,900 $73,270 6 $38.55 $38.55 $38.65 $38.55 ZGSB BMO Glb Stratgc Bond 700 $22,323 1 $31.89 $31.89 $31.89 $31.89 ZHP BMO US PrefShr Hg-CA 1,600 $39,832 3 $24.90 $24.90 $24.90 $24.89 ZHU BMO EqWgtUS HlthCare 2,000 $94,364 5 $47.27 $47.27 $47.27 $47.06 ZHY BMO HY US CrpHdg ETF 12,900 $169,954 17 $13.20 $13.20 $13.20 $13.14 ZIC BMO MidUSCrpBndCA Un 2,100 $41,037 4 $19.53 $19.53 $19.55 $19.52 ZIC.U BMO MidUS CrpBnd USF 1,700 $26,775 1 $15.75 $15.75 $15.75 $15.75 ZID BMO India Eq Idx ETF 125 $4,886 2 $39.07 $39.07 $39.07 $39.07 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 1,220 $83,877 5 $67.53 $67.53 $69.25 $67.53 ZJK BMO HiYldUS CorpBnd 0 $0 0 $0.00 $19.34 $0.00 $0.00 ZJK.U BMO HiYld CorpBndUSD 0 $0 0 $0.00 $19.99 $0.00 $0.00 ZLB BMO Volatlty Cad Un 14,900 $594,623 45 $39.86 $39.86 $40.02 $39.82 ZLC BMO Long Crp Bnd ETF 6,800 $130,212 15 $19.13 $19.13 $19.28 $19.12 ZLD BMO LwVol IntlEq H-C 0 $0 0 $0.00 $26.16 $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 2,172 $67,476 8 $31.06 $31.06 $31.11 $31.05 ZLI BMO LowVolIntl Eq Un 0 $0 0 $0.00 $26.01 $0.00 $0.00 ZLU BMO LwVltyUSEq CADUn 900 $38,564 4 $42.87 $42.87 $42.88 $42.83 ZLU.U BMO LwVltyUSEq US Un 0 $0 0 $0.00 $34.95 $0.00 $0.00 ZMBS BMO CdnMBS Idx CadUn 0 $0 0 $0.00 $30.38 $0.00 $0.00 ZMI BMO Monthly Incm Un 2,080 $35,310 4 $16.99 $16.99 $16.99 $16.96 ZMID BMO S&P US MdCap CAD 0 $0 0 $0.00 $36.53 $0.00 $0.00 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 1,800 $28,296 4 $15.72 $15.72 $15.72 $15.72 ZMSB BMO Glb Mult-SctrBnd 0 $0 0 $0.00 $31.86 $0.00 $0.00 ZMT BMO EqWgtGlbMtlHegCA 320 $17,716 2 $55.32 $55.32 $55.32 $55.32 ZMU BMO MidUS IG HegBnd 7,100 $111,526 10 $15.67 $15.67 $15.75 $15.67 ZNQ BMO Nasdaq100 Eq Cad 1,900 $115,913 8 $61.16 $61.16 $61.16 $60.85 ZNQ.U BMO Nasdaq100 Eq USD 0 $0 0 $0.00 $32.89 $0.00 $0.00 ZPAY BMO PremiumYield CAD 9,220 $286,651 18 $31.09 $31.09 $31.11 $31.04 ZPAY.F BMO PremiumYieldHegd 0 $0 0 $0.00 $31.96 $0.00 $0.00 ZPAY.U BMO PremiumYld US Un 0 $0 0 $0.00 $32.42 $0.00 $0.00 ZPH BMO US PutWrte Hg-CA 0 $0 0 $0.00 $16.61 $0.00 $0.00 ZPL BMO LngProvBndCad Un 3,900 $66,010 3 $16.90 $16.90 $17.00 $16.90 ZPR BMO Laddered Pr Indx 76,500 $870,080 66 $11.34 $11.34 $11.39 $11.34 ZPS BMO Shrt Prv Bnd ETF 3,500 $46,165 3 $13.19 $13.19 $13.19 $13.19 ZPS.L BMO ShProv Bnd Accum 0 $0 0 $0.00 $21.82 $0.00 $0.00 ZPW BMO US Put Write CAD 100 $1,572 1 $15.72 $15.72 $15.72 $15.72 ZPW.U BMO US Put Write USD 300 $5,031 1 $16.77 $16.77 $16.77 $16.77 ZQB BMO HiQual CrpBndCAD 0 $0 0 $0.00 $30.24 $0.00 $0.00 ZQQ BMO Nasdaq EqHed ETF 1,845 $201,492 19 $109.43 $109.43 $109.43 $108.82 ZRE BMO Eql Wgt REITs Un 32,346 $853,222 47 $26.33 $26.33 $26.52 $26.29 ZRR BMO Rl Return Bond 900 $16,992 3 $18.91 $18.91 $18.91 $18.85 ZSB BMO ShortTrm Bond Un 100 $5,054 1 $50.54 $50.54 $50.54 $50.54 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 6,983 $423,901 32 $60.64 $60.64 $60.82 $60.60 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 $213,837 9 $49.73 $49.73 $49.73 $49.72 ZST.L BMO UltraSh BndAccum 0 $0 0 $0.00 $53.88 $0.00 $0.00 ZSU BMO Sh-Trm US CrpBnd 100 $1,465 1 $14.65 $14.65 $14.65 $14.65 ZTIP BMO ST US TIPS CAD 0 $0 0 $0.00 $30.11 $0.00 $0.00 ZTIP.F BMO ST US TIPS Hegd 400 $12,416 1 $31.04 $31.04 $31.04 $31.04 ZTIP.U BMO ST US TIPS US Un 0 $0 0 $0.00 $31.07 $0.00 $0.00 ZUB BMO Eq Wgt US Banks 6,500 $213,568 20 $32.83 $32.83 $33.06 $32.74 ZUD BMO USDiv Hdg-Cad Un 600 $15,985 2 $26.64 $26.64 $26.65 $26.64 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZUE BMO S&P 500 Hedg-CAD 2,200 $139,316 8 $63.35 $63.35 $63.35 $63.28 ZUH BMO EqWgt US Health 1,498 $128,523 13 $85.63 $85.63 $85.94 $85.63 ZUP BMO US PrefShr CA Un 449 $11,307 4 $25.19 $25.19 $25.19 $25.13 ZUP.U BMO US PrefShr USD 1,200 $31,344 2 $26.12 $26.12 $26.12 $26.12 ZUQ BMO MSCI US HiQltyUn 5,900 $343,378 18 $58.25 $58.25 $58.40 $58.06 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 300 $14,430 1 $48.10 $48.10 $48.10 $48.10 ZUS.V BMO UltST BndUS Acum 0 $0 0 $0.00 $51.48 $0.00 $0.00 ZUT BMO Eql Wgt Util ETF 6,550 $168,728 18 $25.76 $25.76 $25.92 $25.70 ZVC BMO MSCI CdaValue Un 0 $0 0 $0.00 $22.88 $0.00 $0.00 ZVU BMO MSCI USAValue Un 759 $20,054 5 $26.41 $26.41 $26.46 $26.40 ZWA BMO DJ IndustAvg Un 4,200 $112,574 11 $26.80 $26.80 $26.93 $26.76 ZWB BMO Coverd CallCdnBk 42,775 $881,140 102 $20.59 $20.59 $20.65 $20.46 ZWC BMO Cdn HiDivCovCall 71,020 $1,296,351 122 $18.23 $18.23 $18.29 $18.23 ZWE BMO EU DivCovCal C-H 21,850 $431,355 33 $19.79 $19.79 $19.80 $19.70 ZWG BMO Glbl HiDivCovCal 1,930 $59,387 3 $30.77 $30.77 $30.78 $30.77 ZWH BMO US HighDivCov Un 18,500 $408,905 27 $22.10 $22.10 $22.15 $22.08 ZWH.U BMO US HighDivCov US 900 $21,787 2 $24.20 $24.20 $24.21 $24.20 ZWK BMO CoverCalUS Bk CA 22,505 $667,159 108 $29.59 $29.59 $29.82 $29.51 ZWP BMO EU HiDiv CovCall 21,470 $382,364 25 $17.83 $17.83 $17.84 $17.75 ZWS BMO US HiDivCovHg-CA 0 $0 0 $0.00 $21.40 $0.00 $0.00 ZWT BMO CoverCallTech CA 100 $3,407 1 $34.07 $34.07 $34.07 $34.07 ZWU BMO CoverdUtility Un 119,539 $1,552,225 153 $12.99 $12.99 $13.01 $12.96 ZXM CI MornstrIntlMomnUn 0 $0 0 $0.00 $41.45 $0.00 $0.00 ZXM.B CI MornstIntlMomUnhg 100 $4,380 1 $43.80 $43.80 $43.80 $43.80 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 99,955 $3,249,510 421 $32.76 $32.76 $33.62 $30.55 ZZZD BMO Tactical Div Un 0 $0 0 $0.00 $28.45 $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 15,000 $7,523 6 $0.47 $0.47 $0.52 $0.47 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 14,000 $700 2 $0.05 $0.05 $0.05 $0.05 AAZ Azincourt Eg 83,818 $4,600 3 $0.06 $0.06 $0.06 $0.05 AB.H Asbestos 0 $0 0 $0.00 $0.00 $0.00 $0.00 ABI Abcourt Mns 0 $0 0 $0.00 $0.14 $0.00 $0.00 ABN Aben Res Ltd 23,000 $1,265 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 67,000 $34,720 9 $0.51 $0.51 $0.54 $0.50 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 30,000 $1,950 1 $0.07 $0.07 $0.07 $0.07 ACS Archon Mnrls 0 $0 0 $0.00 $1.23 $0.00 $0.00 ACST Acasti Pharm 64,000 $40,520 25 $0.59 $0.59 $0.68 $0.59 ACU Aurora Solar 14,500 $3,965 3 $0.27 $0.27 $0.28 $0.27 ADD Arctic Star 78,000 $6,575 8 $0.09 $0.09 $0.09 $0.08 ADE Adex Mng Inc 2,000 $30 1 $0.02 $0.02 $0.02 $0.02 ADG Arcus Dev Gr 0 $0 0 $0.00 $0.03 $0.00 $0.00 ADK Diagnos Inc. 0 $0 0 $0.00 $0.57 $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 $0.10 $0.00 $0.00 ADYA ADYA Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 ADZ Adamera Mnrl 21,000 $1,075 4 $0.05 $0.05 $0.06 $0.05 ADZN Adventus Mng 2,500 $2,300 1 $0.92 $0.92 $0.92 $0.92 AE Amern Eagle 15,000 $2,475 1 $0.17 $0.17 $0.17 $0.17 AEC Anfield Egy 0 $0 0 $0.00 $0.11 $0.00 $0.00 AEL.H Amseco Expl 0 $0 0 $0.00 $0.02 $0.00 $0.00 AEP Atlas Engine 0 $0 0 $0.00 $0.39 $0.00 $0.00 AEX AEX Gld Inc. 0 $0 0 $0.00 $0.52 $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 0 $0 0 $0.00 $0.24 $0.00 $0.00 AFF Affinity Mtl 0 $0 0 $0.00 $0.15 $0.00 $0.00 AFM Alphamin Res 112,500 $90,255 33 $0.78 $0.78 $0.83 $0.75 AFR.H African 0 $0 0 $0.00 $0.06 $0.00 $0.00 AGC Amarillo Gld 15,000 $4,500 1 $0.30 $0.30 $0.30 $0.30 AGD Antioquia Gl 0 $0 0 $0.00 $0.04 $0.00 $0.00 AGG African Gld 2,000 $270 1 $0.14 $0.14 $0.14 $0.14 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 $0.19 $0.00 $0.00 AGX Svr X Mng Co 0 $0 0 $0.00 $0.38 $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 6,500 $798 2 $0.13 $0.13 $0.13 $0.12 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 0 $0 0 $0.00 $0.27 $0.00 $0.00 AIS A.I.S. Res L 0 $0 0 $0.00 $0.07 $0.00 $0.00 AIV.P Apolo IV Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 AKH.H Alaska Hydro 0 $0 0 $0.00 $0.05 $0.00 $0.00 AKMY K.B. Recycli 1,500 $855 1 $0.57 $0.57 $0.57 $0.57 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 2,500 $463 1 $0.19 $0.19 $0.19 $0.19 AL ALX Res Corp 4,000 $280 1 $0.07 $0.07 $0.07 $0.07 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 $0.70 $0.00 $0.00 ALLI Alpha Lith 42,000 $26,170 35 $0.61 $0.61 $0.63 $0.61 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 1,000 $25 1 $0.03 $0.03 $0.03 $0.03 ALTA Altamira Gld 0 $0 0 $0.00 $0.33 $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 500 $295 1 $0.59 $0.59 $0.59 $0.59 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 19,954 $91,090 47 $4.70 $4.70 $4.82 $4.42 AME Abacus Mng & 0 $0 0 $0.00 $0.13 $0.00 $0.00 AMI Athabasca Mn 0 $0 0 $0.00 $0.20 $0.00 $0.00 AMK Amern Creek 161,300 $33,825 30 $0.20 $0.20 $0.22 $0.20 AMMO Bullet Expl 0 $0 0 $0.00 $0.10 $0.00 $0.00 AMO Altan Rio Mn 0 $0 0 $0.00 $0.00 $0.00 $0.00 AMR AM Res Corp. 35,000 $1,750 1 $0.05 $0.05 $0.05 $0.05 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 5,400 $12,472 30 $2.33 $2.33 $2.34 $2.27 AMY Amern Mangan 7,200 $7,968 4 $1.12 $1.12 $1.12 $1.10 AMZ Azucar Mnrls 0 $0 0 $0.00 $0.11 $0.00 $0.00 AN Arena Mnrls 10,000 $1,600 1 $0.16 $0.16 $0.16 $0.16 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 $0.04 $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 $0.12 $0.00 $0.00 ANTV.P Antalis Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANZ Alianza Mnrl 1,000 $100 1 $0.10 $0.10 $0.10 $0.10 AORO Aloro Mng Co 0 $0 0 $0.00 $0.05 $0.00 $0.00 APC Advanced Pro 4,500 $1,553 1 $0.35 $0.35 $0.35 $0.35 APGO Apollo Gld & 2,000 $1,840 1 $0.92 $0.92 $0.92 $0.92 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 0 $0 0 $0.00 $0.27 $0.00 $0.00 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 0 $0 0 $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 $0.06 $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 $0.62 $0.00 $0.00 ART ARHT Media I 33,000 $7,410 3 $0.22 $0.22 $0.23 $0.22 ART.WT ARHT Med wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 ARTG Artemis Gld 3,300 $18,871 9 $5.67 $5.67 $5.77 $5.63 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 32,000 $4,645 5 $0.15 $0.15 $0.15 $0.15 ATI Altai Ress I 20,000 $1,400 2 $0.07 $0.07 $0.07 $0.07 Symbol Stock Name Volume Value Trades Close Last Sale High Low ATLY Altaley Mng 14,000 $7,980 2 $0.58 $0.58 $0.58 $0.56 ATU Altura Egy I 3,000 $615 1 $0.21 $0.21 $0.21 $0.21 ATW ATW Tech Inc 0 $0 0 $0.00 $0.08 $0.00 $0.00 ATX ATEX Res Inc 0 $0 0 $0.00 $0.17 $0.00 $0.00 ATY Atico Mng Co 4,500 $2,520 1 $0.56 $0.56 $0.56 $0.56 AU Aurion Res 8,500 $6,800 4 $0.80 $0.80 $0.80 $0.80 AUAU Allegiant Gl 0 $0 0 $0.00 $0.36 $0.00 $0.00 AUC Gldplay Mng 0 $0 0 $0.00 $0.18 $0.00 $0.00 AUEN Glden Sky Mn 0 $0 0 $0.00 $0.51 $0.00 $0.00 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 3,500 $3,000 2 $0.85 $0.85 $0.86 $0.85 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 0 $0 0 $0.00 $0.07 $0.00 $0.00 AVCR Avricore Hea 0 $0 0 $0.00 $0.17 $0.00 $0.00 AVG Avidian Gld 0 $0 0 $0.00 $0.13 $0.00 $0.00 AVII.P Antera Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 AVN Avanti Egy I 0 $0 0 $0.00 $1.83 $0.00 $0.00 AVU Avrupa Mnrls 0 $0 0 $0.00 $0.08 $0.00 $0.00 AVX Altair Res I 0 $0 0 $0.00 $0.15 $0.00 $0.00 AWE Thunderstruc 0 $0 0 $0.00 $0.08 $0.00 $0.00 AWI Advent-AWI H 0 $0 0 $0.00 $1.38 $0.00 $0.00 AWX ArcW Expl In 0 $0 0 $0.00 $0.09 $0.00 $0.00 AXE Acceleware L 0 $0 0 $0.00 $0.34 $0.00 $0.00 AXIS Axis Auto Fi 0 $0 0 $0.00 $0.50 $0.00 $0.00 AXL Arrow Expl C 0 $0 0 $0.00 $0.12 $0.00 $0.00 AXM AXMIN Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 AYQT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZ A2Z Smart Te 500 $1,233 3 $2.43 $2.43 $2.49 $2.43 AZM Azimut 1,400 $2,982 1 $2.13 $2.13 $2.13 $2.13 AZR Azarga Mtls 0 $0 0 $0.00 $0.11 $0.00 $0.00 AZS Arizona Svr 0 $0 0 $0.00 $0.22 $0.00 $0.00 AZT Aztec Mnrls 29,000 $9,695 7 $0.34 $0.34 $0.35 $0.33 B BCM Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 BABY Else Nutriti 33,260 $89,020 35 $2.65 $2.65 $2.71 $2.64 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 $0.11 $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 3,000 $330 1 $0.11 $0.11 $0.11 $0.11 BAU Blue Star Gl 7,000 $4,760 1 $0.68 $0.68 $0.68 $0.68 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 0 $0 0 $0.00 $0.17 $0.00 $0.00 BCF Builders Cap 0 $0 0 $0.00 $9.60 $0.00 $0.00 BCM Bear Crk Mng 250 $357 2 $1.43 $1.43 $1.43 $1.43 BCT BriaCell The 7,700 $54,493 6 $6.26 $6.26 $7.47 $6.26 BCU Bell Copper 1,500 $260 3 $0.17 $0.17 $0.18 $0.17 BDGC Boundary Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 BEA Belmont Res 825 $50 1 $0.00 $0.06 $0.00 $0.00 BEER Hill Street 0 $0 0 $0.00 $0.07 $0.00 $0.00 BEN.H Butte Egy In 0 $0 0 $0.00 $0.07 $0.00 $0.00 BER.H Be Res Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 BES Braille Egy 12,100 $3,993 4 $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 $0.19 $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 0 $0 0 $0.00 $0.13 $0.00 $0.00 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 0 $0 0 $0.00 $0.17 $0.00 $0.00 BHT Braveheart 0 $0 0 $0.00 $0.10 $0.00 $0.00 BIG Bald Eagle G 0 $0 0 $0.00 $0.05 $0.00 $0.00 BITF Bitfarms Ltd 334,526 $1,934,334 388 $5.93 $5.93 $5.94 $5.63 BITK Blockchaink2 0 $0 0 $0.00 $0.56 $0.00 $0.00 BKM Pac Booker 0 $0 0 $0.00 $2.20 $0.00 $0.00 BKMT Blockmint Te 0 $0 0 $0.00 $0.15 $0.00 $0.00 BLM BluMetric En 0 $0 0 $0.00 $0.69 $0.00 $0.00 BLOK GlobalBlock 0 $0 0 $0.00 $0.89 $0.00 $0.00 BLTC.P Baltic I Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 BLUE Blue Thunder 34,000 $1,700 2 $0.05 $0.05 $0.05 $0.05 BM.H BC Moly Ltd. 0 $0 0 $0.00 $0.06 $0.00 $0.00 BME Barsele Mnrl 0 $0 0 $0.00 $0.62 $0.00 $0.00 BMET BeMtls Corp. 0 $0 0 $0.00 $0.35 $0.00 $0.00 BMEX BMEX Gld Inc 25,000 $3,900 2 $0.15 $0.15 $0.16 $0.15 BMG Black Mounta 0 $0 0 $0.00 $0.43 $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 $0.05 $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 $0.72 $0.00 $0.00 BMV Bathurst Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 BNCH Benchmark Mt 1,900 $2,248 4 $1.18 $1.18 $1.19 $1.18 BNXA Banxa Hldgs 7,625 $23,062 25 $3.06 $3.06 $3.08 $2.98 BOAT The Limeston 0 $0 0 $0.00 $0.25 $0.00 $0.00 BOL Bold Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 BOLD.P Bold Cap Ent 0 $0 0 $0.00 $0.10 $0.00 $0.00 BP Backstagepla 0 $0 0 $0.00 $0.06 $0.00 $0.00 BQE BQE Water In 0 $0 0 $0.00 $19.00 $0.00 $0.00 BRAU Big Ridge Gl 43,175 $14,951 9 $0.35 $0.35 $0.36 $0.35 BRC Blackrock Sv 24,500 $22,925 10 $0.91 $0.91 $0.96 $0.90 BRCB.P Brachium2 Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 BRG Brigadier Gl 14,000 $1,050 1 $0.08 $0.08 $0.08 $0.08 BRL.H Bearclaw Cap 0 $0 0 $0.00 $0.02 $0.00 $0.00 BRM Biorem Inc 0 $0 0 $0.00 $0.47 $0.00 $0.00 BRN.PR.A Brookfield I 0 $0 0 $0.00 $25.55 $0.00 $0.00 BRO Barksdale Re 0 $0 0 $0.00 $0.39 $0.00 $0.00 BRTA.H Beretta Vens 0 $0 0 $0.00 $0.05 $0.00 $0.00 BRU.H Brunswick Re 0 $0 0 $0.00 $0.03 $0.00 $0.00 BRW Brunswick Ex 15,000 $4,050 1 $0.27 $0.27 $0.27 $0.27 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 11,000 $1,920 3 $0.18 $0.18 $0.18 $0.17 BSR Bluestone Re 0 $0 0 $0.00 $1.67 $0.00 $0.00 BST Bessor Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 BTCW Bitcoin Well 41,550 $13,868 13 $0.31 $0.31 $0.35 $0.31 BTEC.H Balsam Techs 0 $0 0 $0.00 $0.20 $0.00 $0.00 BTI Bioasis Tech 0 $0 0 $0.00 $0.28 $0.00 $0.00 BTR Bonterra Res 300 $417 1 $1.39 $1.39 $1.39 $1.39 BTT Bitterroot R 37,000 $5,170 5 $0.14 $0.14 $0.14 $0.13 BTU BTU Mtls Cor 22,500 $2,493 3 $0.11 $0.11 $0.12 $0.11 BTV Bluerush Inc 0 $0 0 $0.00 $0.13 $0.00 $0.00 BUD Satori Res I 6,000 $635 2 $0.11 $0.11 $0.11 $0.11 BUF Buffalo Coal 0 $0 0 $0.00 $0.03 $0.00 $0.00 BVA Bravada Gld 0 $0 0 $0.00 $0.07 $0.00 $0.00 BWCG Blackwolf Co 1,000 $940 1 $0.94 $0.94 $0.94 $0.94 BWLK Boardwalktec 0 $0 0 $0.00 $0.87 $0.00 $0.00 BWR BWR Expl Inc 0 $0 0 $0.00 $0.04 $0.00 $0.00 BXR Blue River R 0 $0 0 $0.00 $0.02 $0.00 $0.00 BYM.H Baymount Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BYN Banyan Gld 40,000 $11,250 3 $0.27 $0.27 $0.29 $0.27 BZ Benz Mng Co 0 $0 0 $0.00 $0.74 $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 9,000 $7,670 3 $0.85 $0.85 $0.87 $0.85 CAF Canaf Invts 0 $0 0 $0.00 $0.14 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CAG Composite Al 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAGR Cent African 0 $0 0 $0.00 $0.19 $0.00 $0.00 CAK.H Capricorn 0 $0 0 $0.00 $0.03 $0.00 $0.00 CANB Cdabis Cap I 15,000 $1,950 1 $0.13 $0.13 $0.13 $0.13 CAND Candelaria M 0 $0 0 $0.00 $0.54 $0.00 $0.00 CANS Wildpack Bev 7,000 $6,370 1 $0.91 $0.91 $0.91 $0.91 CANS.WT Wildpack wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 CANX Canex Mtls I 0 $0 0 $0.00 $0.11 $0.00 $0.00 CAP Castle Peak 0 $0 0 $0.00 $0.02 $0.00 $0.00 CAPT Capitan Mng 15,000 $4,500 1 $0.30 $0.30 $0.30 $0.30 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 $0.07 $0.00 $0.00 CBLU Clear Blue T 0 $0 0 $0.00 $0.39 $0.00 $0.00 CBR Cabral Gld I 53,547 $28,541 30 $0.52 $0.52 $0.55 $0.52 CBR.WT Cabral wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 CBV Cobra Ven Cp 0 $0 0 $0.00 $0.21 $0.00 $0.00 CBX.P Cross Border 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCB Cda Carbon I 0 $0 0 $0.00 $0.14 $0.00 $0.00 CCCA.P Cedarmont Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCCM C3 Mtls Inc. 35,000 $6,125 2 $0.18 $0.18 $0.18 $0.18 CCD Cascadero Co 0 $0 0 $0.00 $0.04 $0.00 $0.00 CCE Commerce Res 11,500 $2,760 1 $0.24 $0.24 $0.24 $0.24 CCII.P Cuspis Cap I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CCW Cda Svr Coba 13,200 $4,618 3 $0.35 $0.35 $0.35 $0.35 CD Cantex Mn De 5,000 $2,480 2 $0.50 $0.50 $0.50 $0.50 CDA Canuc Res Co 32,500 $6,993 6 $0.22 $0.22 $0.23 $0.21 CDB Cordoba Mnrl 0 $0 0 $0.00 $0.74 $0.00 $0.00 CDC Cadillac Ven 20,000 $1,100 1 $0.06 $0.06 $0.06 $0.06 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 12,000 $5,740 3 $0.45 $0.45 $0.50 $0.45 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 6,500 $8,840 2 $1.36 $1.36 $1.36 $1.36 CFI Califfi Cap 0 $0 0 $0.00 $0.15 $0.00 $0.00 CFY CF Egy Corp. 0 $0 0 $0.00 $0.53 $0.00 $0.00 CGD Carlin Gold 0 $0 0 $0.00 $0.05 $0.00 $0.00 CGP Cornerstone 0 $0 0 $0.00 $4.50 $0.00 $0.00 CHIP.H Health Logic 0 $0 0 $0.00 $0.23 $0.00 $0.00 CHN China Educat 0 $0 0 $0.00 $0.06 $0.00 $0.00 CHY Cypress Hill 0 $0 0 $0.00 $0.29 $0.00 $0.00 CIO Cent Iron Or 0 $0 0 $0.00 $0.05 $0.00 $0.00 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 425 $204 1 $0.00 $0.46 $0.00 $0.00 CLAS.WT.A Claritas wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 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 0 $0 0 $0.00 $0.11 $0.00 $0.00 CMB CMC Mtls Ltd 10,000 $1,000 1 $0.10 $0.10 $0.10 $0.10 CMC Cielo Waste 99,040 $125,842 28 $1.29 $1.29 $1.29 $1.26 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low CML Canickel Mng 0 $0 0 $0.00 $0.19 $0.00 $0.00 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 $0.21 $0.00 $0.00 CNC Cda Nickel C 26,836 $89,035 30 $3.27 $3.27 $3.35 $3.27 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 81 $294 2 $0.00 $3.84 $0.00 $0.00 COBC Cobalt Block 0 $0 0 $0.00 $0.06 $0.00 $0.00 CONE Cda One Mng 0 $0 0 $0.00 $0.08 $0.00 $0.00 COO NatureBk Ast 0 $0 0 $0.00 $0.12 $0.00 $0.00 COR Camino Mnrl 0 $0 0 $0.00 $0.17 $0.00 $0.00 COV Covalon Tec 0 $0 0 $0.00 $1.95 $0.00 $0.00 CPAU Copaur Mnrls 5,000 $4,550 2 $0.91 $0.91 $0.91 $0.91 CPC.P Column Cap C 0 $0 0 $0.00 $0.15 $0.00 $0.00 CPL Copper Lake 0 $0 0 $0.00 $0.05 $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 $0.11 $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 5,300 $6,366 2 $1.20 $1.20 $1.22 $1.20 CRI Churchill Re 15,000 $4,500 1 $0.30 $0.30 $0.30 $0.30 CROW.P Stormcrow Hl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRTS Cortus Mtls 0 $0 0 $0.00 $0.15 $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 400 $130 1 $0.00 $0.33 $0.00 $0.00 CSL Comstock Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSO Corsa Coa 147 $71 1 $0.00 $0.48 $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 239,600 $32,992 14 $0.14 $0.14 $0.14 $0.14 CSX Clean Seed C 0 $0 0 $0.00 $0.49 $0.00 $0.00 CTA Centaurus Eg 11,000 $220 2 $0.02 $0.02 $0.02 $0.02 CTM Canterra Mnr 0 $0 0 $0.00 $0.28 $0.00 $0.00 CTN Centurion Mn 0 $0 0 $0.00 $0.05 $0.00 $0.00 CTO Circa Entprs 0 $0 0 $0.00 $1.05 $0.00 $0.00 CTWO.P Cnty Cap 2 L 0 $0 0 $0.00 $0.10 $0.00 $0.00 CTZ Namsys Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 CUB Cubicfarm Sy 1,800 $2,470 9 $1.38 $1.38 $1.38 $1.36 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 16,900 $30,872 6 $1.72 $1.72 $1.84 $1.72 CUSN Cornish Mtls 0 $0 0 $0.00 $0.26 $0.00 $0.00 CUU Copper Fox M 60,000 $24,450 4 $0.41 $0.41 $0.41 $0.40 CVB Compass Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 CVI.P Compass Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 CVM CVR Medical 400 $12 1 $0.00 $0.03 $0.00 $0.00 CVV Canalaska Ur 65,000 $28,725 5 $0.44 $0.44 $0.45 $0.44 CVX Cematrix Cor 90,387 $40,374 12 $0.45 $0.45 $0.45 $0.44 CWC CWC Egy Svcs 0 $0 0 $0.00 $0.19 $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 41,800 $6,888 4 $0.17 $0.17 $0.17 $0.16 CYM Cymat Techs 0 $0 0 $0.00 $0.84 $0.00 $0.00 CYON Cyon Expl Lt 0 $0 0 $0.00 $0.08 $0.00 $0.00 CYP Cypress Dev 28,800 $38,100 16 $1.31 $1.31 $1.37 $1.31 CZ.H Cassius Ven 0 $0 0 $0.00 $0.03 $0.00 $0.00 CZO Ceapro Inc. 0 $0 0 $0.00 $0.63 $0.00 $0.00 CZZ Cleghorn Mnr 0 $0 0 $0.00 $0.06 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DAC Datable Tech 20,000 $1,500 1 $0.08 $0.08 $0.08 $0.08 DAI.H Datinvest In 0 $0 0 $0.00 $0.05 $0.00 $0.00 DAN Arianne Phos 0 $0 0 $0.00 $0.31 $0.00 $0.00 DAR Darelle Onli 0 $0 0 $0.00 $0.04 $0.00 $0.00 DAU Desert Gld V 0 $0 0 $0.00 $0.16 $0.00 $0.00 DB Decibel Cann 10,000 $3,425 3 $0.34 $0.34 $0.35 $0.34 DB.WT Decibel wt 27,000 $135 1 $0.01 $0.01 $0.01 $0.01 DBG Doubleview G 89,450 $93,929 39 $1.01 $1.01 $1.09 $1.01 DCMC Dore Copper 0 $0 0 $0.00 $0.86 $0.00 $0.00 DCOP District Cop 0 $0 0 $0.00 $0.18 $0.00 $0.00 DCX.P Dash Cap Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 DCY Discovery-Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 DE Decisive Div 0 $0 0 $0.00 $3.59 $0.00 $0.00 DEAL Playgon Game 0 $0 0 $0.00 $0.31 $0.00 $0.00 DEC Decade Res 109,000 $5,450 3 $0.05 $0.05 $0.05 $0.05 DEF Defiance Svr 32,000 $21,435 11 $0.66 $0.66 $0.70 $0.65 DEFN Defense Mtls 33,000 $7,005 6 $0.22 $0.22 $0.22 $0.21 DELX DelphX Cap M 0 $0 0 $0.00 $0.52 $0.00 $0.00 DEX Almadex Mins 11,500 $2,875 1 $0.25 $0.25 $0.25 $0.25 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 57,550 $108,246 44 $1.94 $1.94 $2.09 $1.70 DGO Durango Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 DGTL DGTL Hldgs I 15,000 $4,950 1 $0.33 $0.33 $0.33 $0.33 DHR Discovery Ha 0 $0 0 $0.00 $0.09 $0.00 $0.00 DIA Margaret Lak 0 $0 0 $0.00 $0.05 $0.00 $0.00 DIG.H District Mns 0 $0 0 $0.00 $0.12 $0.00 $0.00 DJI Dajin Lithiu 117,000 $6,670 7 $0.06 $0.06 $0.06 $0.06 DKL Decklar Res 0 $0 0 $0.00 $0.78 $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 $0.26 $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 96,000 $18,200 10 $0.19 $0.19 $0.19 $0.19 DME Desert Mount 18,100 $78,556 18 $4.33 $4.33 $4.45 $4.30 DMGI DMG Blockcha 156,150 $137,732 52 $0.89 $0.89 $0.91 $0.82 DMI Diamcor Mng 0 $0 0 $0.00 $0.28 $0.00 $0.00 DMR Damara Gld 0 $0 0 $0.00 $0.07 $0.00 $0.00 DMT Small Pharma 2,000 $923 2 $0.47 $0.47 $0.47 $0.46 DMX District Mtl 0 $0 0 $0.00 $0.30 $0.00 $0.00 DOC CloudMD Sftw 142 $264 5 $0.00 $1.90 $0.00 $0.00 DOIT.P Discovery On 0 $0 0 $0.00 $0.10 $0.00 $0.00 DOS Dios Expl 0 $0 0 $0.00 $0.09 $0.00 $0.00 DRC.H Dragonfly Ca 0 $0 0 $0.00 $0.00 $0.00 $0.00 DSLV Denarius Svr 0 $0 0 $0.00 $0.45 $0.00 $0.00 DSLV.WT Denarius wt 0 $0 0 $0.00 $0.25 $0.00 $0.00 DSM Deep-Sth Re 12,000 $530 2 $0.05 $0.05 $0.05 $0.04 DSV Discovery Sv 63,900 $124,932 69 $1.99 $1.99 $1.99 $1.91 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 37,500 $23,370 10 $0.59 $0.59 $0.63 $0.59 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 1,000 $175 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 0 $0 0 $0.00 $0.20 $0.00 $0.00 EAC Earth Alive 0 $0 0 $0.00 $0.12 $0.00 $0.00 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low ECC Ethos Gold 114,345 $48,910 16 $0.43 $0.43 $0.44 $0.42 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 30,000 $18,750 2 $0.65 $0.65 $0.65 $0.60 ECOM Emerge Comme 17,000 $13,900 9 $0.82 $0.82 $0.82 $0.78 ECR Cartier Res 0 $0 0 $0.00 $0.25 $0.00 $0.00 ECU Element 29 R 0 $0 0 $0.00 $0.50 $0.00 $0.00 ECX.H ECoal Inc. 0 $0 0 $0.00 $0.01 $0.00 $0.00 EDDY Edison Batte 0 $0 0 $0.00 $0.10 $0.00 $0.00 EDG Endurance 0 $0 0 $0.00 $0.26 $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 82,000 $2,840 7 $0.04 $0.04 $0.04 $0.03 EGT Eguana Techs 1,500 $518 1 $0.35 $0.35 $0.35 $0.35 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 $0.80 $0.00 $0.00 ELE Elemental Ry 5 $7 1 $0.00 $1.35 $0.00 $0.00 ELEC Elec Rylties 0 $0 0 $0.00 $0.40 $0.00 $0.00 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 72,300 $305,532 76 $4.23 $4.23 $4.63 $4.06 ELXR Elixxer Ltd. 25,000 $375 1 $0.02 $0.02 $0.02 $0.02 ELY Ely Gld Rylt 5,000 $6,450 1 $1.29 $1.29 $1.29 $1.29 EMM Giyani Mtls 37,500 $13,718 16 $0.35 $0.35 $0.40 $0.35 EMN Euro Mangane 325 $185 1 $0.00 $0.57 $0.00 $0.00 EMNT EMnnt Gld Co 0 $0 0 $0.00 $0.78 $0.00 $0.00 EMO Emerita Res 74,300 $146,170 53 $1.99 $1.99 $2.00 $1.92 EMPR Empress Rylt 10,500 $3,885 2 $0.37 $0.37 $0.37 $0.37 EMPR.WT Empress Wts 0 $0 0 $0.00 $0.10 $0.00 $0.00 EMR EmGld Mng Co 0 $0 0 $0.00 $0.05 $0.00 $0.00 EMX EMX Rylty Co 0 $0 0 $0.00 $3.92 $0.00 $0.00 ENDR Enduro Mtls 8,500 $1,925 5 $0.22 $0.22 $0.24 $0.22 ENRG New Egy Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENTG Entourage He 30,000 $7,463 9 $0.26 $0.26 $0.26 $0.24 ENTG.WT Entourage wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 ENTG.WT.A Entoura wt. 0 $0 0 $0.00 $0.06 $0.00 $0.00 ENTH.H Entheos Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENW EnWave Corp 0 $0 0 $0.00 $1.00 $0.00 $0.00 ENW.WT Enwave wt 0 $0 0 $0.00 $0.54 $0.00 $0.00 EOG Eco (Atlanti 7,500 $3,405 3 $0.43 $0.43 $0.46 $0.43 EP Empire Mtls 0 $0 0 $0.00 $0.29 $0.00 $0.00 EPL Eagle Plains 5,000 $850 1 $0.17 $0.17 $0.17 $0.17 EPX.H eShippers 0 $0 0 $0.00 $0.00 $0.00 $0.00 EQ EQ Inc. 25 $35 1 $0.00 $1.40 $0.00 $0.00 EQG eQube Gaming 0 $0 0 $0.00 $0.02 $0.00 $0.00 EQTY Equity Mtls 0 $0 0 $0.00 $0.17 $0.00 $0.00 ERA Elcora Advan 13,000 $795 3 $0.06 $0.06 $0.07 $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 $1.21 $0.00 $0.00 ESGW ESG Global I 0 $0 0 $0.00 $0.29 $0.00 $0.00 ESK Eskay Mng Co 7,100 $18,207 5 $2.54 $2.54 $2.63 $2.54 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 29,393 $53,691 85 $1.83 $1.83 $1.86 $1.79 ETU E2Gold Inc. 40,000 $4,200 2 $0.11 $0.11 $0.11 $0.11 EU Encore Egy 26,600 $33,617 20 $1.22 $1.22 $1.30 $1.21 EV Erin Vens In 16,500 $1,828 2 $0.12 $0.12 $0.12 $0.11 EVE Eve & Co Inc 350 $67 2 $0.00 $0.19 $0.00 $0.00 EVER EverGld Corp 10,000 $1,850 1 $0.19 $0.19 $0.19 $0.19 Symbol Stock Name Volume Value Trades Close Last Sale High Low EVGN EverGen Infr 570 $3,324 6 $5.90 $5.90 $5.90 $5.65 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 $0.20 $0.00 $0.00 EWS Environmenta 78,000 $17,915 11 $0.24 $0.24 $0.24 $0.22 EXG ExGen Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 F Fiore Gld Lt 0 $0 0 $0.00 $1.11 $0.00 $0.00 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 7,500 $4,730 2 $0.63 $0.63 $0.64 $0.63 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 41,600 $12,601 13 $0.30 $0.30 $0.31 $0.30 FCD.UN Firm Cap Pro 30 $217 2 $0.00 $7.28 $0.00 $0.00 FCO Fabled Svr G 90,500 $13,675 16 $0.15 $0.15 $0.16 $0.15 FD Facedrive In 8,025 $76,980 24 $9.49 $9.49 $9.70 $9.43 FDI Findev Inc. 7,000 $3,710 1 $0.53 $0.53 $0.53 $0.53 FDR Founders Mtl 0 $0 0 $0.00 $0.49 $0.00 $0.00 FEO Oceanic Iron 10,000 $1,850 1 $0.19 $0.19 $0.19 $0.19 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 9,000 $2,700 1 $0.30 $0.30 $0.30 $0.30 FFP Cons Firstfd 0 $0 0 $0.00 $0.00 $0.00 $0.00 FG Falcon 11,000 $1,325 2 $0.13 $0.13 $0.13 $0.12 FGC Frontline Gl 14,000 $420 1 $0.03 $0.03 $0.03 $0.03 FI.H First Idaho 0 $0 0 $0.00 $0.05 $0.00 $0.00 FIL Filo Mng Cor 63,392 $650,305 131 $10.00 $10.00 $10.76 $9.75 FIND Baselode Egy 0 $0 0 $0.00 $0.49 $0.00 $0.00 FISH Sailfish Ryl 100 $124 1 $1.24 $1.24 $1.24 $1.24 FKM Fokus Mng Co 42,500 $6,175 2 $0.15 $0.15 $0.15 $0.14 FL Frontier Lit 5,000 $4,125 4 $0.81 $0.81 $0.84 $0.81 FLT Drone Delive 27,546 $35,114 16 $1.28 $1.28 $1.28 $1.26 FLT.WT.A Drone D wt 0 $0 0 $0.00 $1.60 $0.00 $0.00 FLT.WT.B Drone Del wt 10,000 $3,455 2 $0.37 $0.37 $0.37 $0.30 FLWR The Flowr Co 67,000 $11,035 8 $0.16 $0.16 $0.17 $0.16 FLWR.WT The Flowr wt 0 $0 0 $0.00 $0.27 $0.00 $0.00 FLY FLYHT Aerosp 0 $0 0 $0.00 $0.91 $0.00 $0.00 FMC Forum Egy Mt 25,000 $7,950 3 $0.32 $0.32 $0.32 $0.32 FMM Full Mtl Mnr 0 $0 0 $0.00 $0.19 $0.00 $0.00 FMN Fidelity Mnr 2,000 $190 1 $0.10 $0.10 $0.10 $0.10 FMS Focus Graphi 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 $0.09 $0.00 $0.00 FOBI Fobi AI Inc. 11,250 $13,621 30 $1.22 $1.22 $1.23 $1.20 FOM Foran Mng Co 9,800 $20,962 20 $2.16 $2.16 $2.16 $2.13 FOR Fortune Bay 0 $0 0 $0.00 $0.71 $0.00 $0.00 FORT Fortress Tec 329,500 $107,380 423 $0.32 $0.32 $0.35 $0.30 FOXG Ryl Fox Gld 0 $0 0 $0.00 $0.07 $0.00 $0.00 FP FP Newspaper 0 $0 0 $0.00 $0.83 $0.00 $0.00 FPC Falco Res 0 $0 0 $0.00 $0.40 $0.00 $0.00 FPX FPX Nickel C 26,100 $15,878 9 $0.62 $0.62 $0.63 $0.59 FRE Fremont Gld 0 $0 0 $0.00 $0.03 $0.00 $0.00 FRED Fredonia Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 FRI Freeport Re 0 $0 0 $0.00 $0.20 $0.00 $0.00 FRS.P Farstarcap I 0 $0 0 $0.00 $0.10 $0.00 $0.00 FSX Fosterville 6,000 $5,880 2 $0.97 $0.97 $1.00 $0.97 FTEC Fintech Sele 0 $0 0 $0.00 $0.07 $0.00 $0.00 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 1,000 $70 1 $0.07 $0.07 $0.07 $0.07 FUU Fission 3.0 5,500 $523 2 $0.10 $0.10 $0.10 $0.10 Symbol Stock Name Volume Value Trades Close Last Sale High Low FV.H Firestone V 0 $0 0 $0.00 $0.17 $0.00 $0.00 FW Flow Cap Cor 0 $0 0 $0.00 $0.55 $0.00 $0.00 FWZ Fireweed Zin 0 $0 0 $0.00 $0.71 $0.00 $0.00 FYL Finlay Mnrls 25,000 $2,625 2 $0.11 $0.11 $0.11 $0.11 GA Gen Assem A 0 $0 0 $0.00 $0.80 $0.00 $0.00 GAL Galantas Gld 0 $0 0 $0.00 $0.77 $0.00 $0.00 GAME Engine Media 12,100 $87,865 17 $7.29 $7.29 $7.50 $7.11 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 $0.26 $0.00 $0.00 GBML Global Batte 800 $228 2 $0.29 $0.29 $0.29 $0.29 GBR Grt Bear Res 7,900 $116,974 15 $14.74 $14.74 $14.92 $14.69 GBRC Gld Bull Res 0 $0 0 $0.00 $0.31 $0.00 $0.00 GBRR Grt Bear Ryl 0 $0 0 $0.00 $4.22 $0.00 $0.00 GBU Gabriel Res 2,000 $560 1 $0.28 $0.28 $0.28 $0.28 GCAP.P Germinate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCC Glden Caribo 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCCC GCC Global C 0 $0 0 $0.00 $0.16 $0.00 $0.00 GCN Gldcliff R 0 $0 0 $0.00 $0.09 $0.00 $0.00 GCX Granite Cr 0 $0 0 $0.00 $0.21 $0.00 $0.00 GDM Gldstar Mnrl 0 $0 0 $0.00 $0.13 $0.00 $0.00 GDNP Good Natured 93,800 $94,755 53 $1.02 $1.02 $1.02 $1.00 GDP Glden Pursui 0 $0 0 $0.00 $0.15 $0.00 $0.00 GDX Gldex Res Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 GEM Green Batter 24,000 $2,740 2 $0.11 $0.11 $0.12 $0.11 GEMC Global Egy M 0 $0 0 $0.00 $0.24 $0.00 $0.00 GENX Genix Pharma 15,000 $2,925 1 $0.20 $0.20 $0.20 $0.20 GER Glen Eagle 0 $0 0 $0.00 $0.07 $0.00 $0.00 GFG GFG Res Inc. 0 $0 0 $0.00 $0.16 $0.00 $0.00 GFM.H GFM Res Ltd 0 $0 0 $0.00 $0.00 $0.00 $0.00 GFP Green1st For 0 $0 0 $0.00 $2.49 $0.00 $0.00 GG Galane Gld L 15,500 $2,790 2 $0.18 $0.18 $0.18 $0.18 GGAU Gambier Gld 11,000 $1,880 2 $0.17 $0.17 $0.18 $0.17 GGG G6 Materials 14,850 $2,094 5 $0.14 $0.14 $0.15 $0.14 GGI Garibaldi Re 250 $96 1 $0.00 $0.39 $0.00 $0.00 GGL GGL Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GGM Granada Gld 10,000 $1,300 1 $0.13 $0.13 $0.13 $0.13 GGO Galleon Gld 0 $0 0 $0.00 $0.09 $0.00 $0.00 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 32,850 $14,400 8 $0.44 $0.44 $0.46 $0.43 GIGA.WT Giga Mt wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 GII.P Gravitas II 0 $0 0 $0.00 $0.20 $0.00 $0.00 GIII ReGen III Co 44,000 $49,047 60 $1.10 $1.10 $1.15 $1.08 GIP Green Impact 0 $0 0 $0.00 $9.60 $0.00 $0.00 GIS Genesis Mtls 0 $0 0 $0.00 $0.17 $0.00 $0.00 GIT Gitennes Exp 35,000 $2,875 2 $0.09 $0.09 $0.09 $0.08 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 $0.27 $0.00 $0.00 GLDC Cassiar Gld 0 $0 0 $0.00 $0.44 $0.00 $0.00 GLDL Gld Line Res 13,000 $3,120 1 $0.24 $0.24 $0.24 $0.24 GLDN Glden Rid 10,000 $2,500 1 $0.25 $0.25 $0.25 $0.25 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 15,000 $3,750 1 $0.25 $0.25 $0.25 $0.25 GMG Graphene Mfg 200 $348 2 $1.76 $1.76 $1.76 $1.72 GMIN G Mng Vens C 0 $0 0 $0.00 $0.80 $0.00 $0.00 GMN GobiMin Inc. 0 $0 0 $0.00 $0.49 $0.00 $0.00 GMTN Gld Mountain 11,250 $19,999 8 $1.70 $1.70 $1.84 $1.70 GMV GMV Mnrls 2,750 $1,023 2 $0.37 $0.37 $0.37 $0.37 Symbol Stock Name Volume Value Trades Close Last Sale High Low GNG Glden Goliat 54,000 $3,240 3 $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 51,000 $2,935 3 $0.06 $0.06 $0.06 $0.06 GOG Gldn Tag Res 18,500 $5,325 3 $0.29 $0.29 $0.30 $0.29 GOK GINSMS Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOM Glden Dawn M 265,500 $44,815 22 $0.19 $0.19 $0.21 $0.15 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 $1.51 $0.00 $0.00 GPCC.P Green Panda 0 $0 0 $0.00 $0.10 $0.00 $0.00 GPG Grande Porta 0 $0 0 $0.00 $0.55 $0.00 $0.00 GPH Graphite O 0 $0 0 $0.00 $1.08 $0.00 $0.00 GPM GPM Mtls Inc 0 $0 0 $0.00 $0.12 $0.00 $0.00 GPV GreenPower M 1,500 $32,673 9 $21.78 $21.78 $21.92 $21.63 GPY Glden Predat 11,500 $1,603 2 $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 $0.19 $0.00 $0.00 GR Grt Atlantic 2,000 $960 1 $0.48 $0.48 $0.48 $0.48 GRAT Gratomic Inc 52,100 $72,032 30 $1.36 $1.36 $1.42 $1.36 GRB Greenbriar 0 $0 0 $0.00 $1.43 $0.00 $0.00 GRDM Grid Mtls Co 0 $0 0 $0.00 $0.16 $0.00 $0.00 GRF Green Rise F 0 $0 0 $0.00 $2.01 $0.00 $0.00 GRG Glden Arrow 0 $0 0 $0.00 $0.16 $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. 23,500 $7,050 2 $0.30 $0.30 $0.30 $0.30 GRSL GR Svr Mng L 16,000 $7,875 8 $0.49 $0.49 $0.51 $0.49 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 0 $0 0 $0.00 $0.13 $0.00 $0.00 GSHR Gldshore Res 0 $0 0 $0.00 $0.64 $0.00 $0.00 GSI Gatekeeper S 0 $0 0 $0.00 $0.63 $0.00 $0.00 GSP Gensource Po 15,000 $3,330 2 $0.22 $0.22 $0.23 $0.22 GSPR GSP Res Corp 0 $0 0 $0.00 $0.25 $0.00 $0.00 GSS Gossan Res 1,500 $335 2 $0.23 $0.23 $0.23 $0.22 GSVR Guanajuato S 50,000 $27,425 5 $0.53 $0.53 $0.58 $0.53 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 $0.37 $0.00 $0.00 GTWO G2 Gldfields 7,000 $3,850 1 $0.55 $0.55 $0.55 $0.55 GUF Gulf & Pac 0 $0 0 $0.00 $0.34 $0.00 $0.00 GUG Gungnir Res 49,000 $2,695 1 $0.06 $0.06 $0.06 $0.06 GUN Gunpoint Exp 0 $0 0 $0.00 $0.65 $0.00 $0.00 GUS Angus Gld In 0 $0 0 $0.00 $0.99 $0.00 $0.00 GVR Grosvenor Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 GWA GoW Gld Ltd. 6,500 $1,398 1 $0.22 $0.22 $0.22 $0.22 GWM Galway Mtls 8,000 $6,020 4 $0.74 $0.74 $0.79 $0.74 GX Guardian Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GXS Gldsource Mn 13,500 $11,770 8 $0.92 $0.92 $0.92 $0.85 GXU Goviex Urani 16,500 $3,745 4 $0.23 $0.23 $0.23 $0.23 GYA Guyana Gldst 0 $0 0 $0.00 $0.13 $0.00 $0.00 GZD Grizzly Disc 2,000 $80 1 $0.04 $0.04 $0.04 $0.04 GZZ Glden Val 0 $0 0 $0.00 $7.35 $0.00 $0.00 HAKK.P Hakken Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAM Highwood Ass 0 $0 0 $0.00 $16.00 $0.00 $0.00 HAN Hannan Mtls 0 $0 0 $0.00 $0.26 $0.00 $0.00 HANS Hanstone Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAPB Hapbee Techs 19,000 $7,320 7 $0.42 $0.42 $0.42 $0.37 HAR Harfang Expl 11,500 $3,278 1 $0.29 $0.29 $0.29 $0.29 HAW.P Haw Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAWK Hawkeye Gld 910,625 $19,516 10 $0.02 $0.02 $0.03 $0.02 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 3,500 $945 3 $0.27 $0.27 $0.27 $0.27 HEM Hemostemix I 9,000 $1,845 1 $0.21 $0.21 $0.21 $0.21 HEO H2O Innovati 4 $9 1 $0.00 $2.40 $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 20 $138 1 $0.00 $10.00 $0.00 $0.00 HI Highland Cop 25,000 $3,000 6 $0.12 $0.12 $0.12 $0.12 HIGH HighGld Mng 0 $0 0 $0.00 $1.49 $0.00 $0.00 HIH Hylands Intl 0 $0 0 $0.00 $0.04 $0.00 $0.00 HIP.WT.A Newswta 0 $0 0 $0.00 $0.02 $0.00 $0.00 HIRE Hire Techs I 0 $0 0 $0.00 $0.33 $0.00 $0.00 HITI High Tide In 450 $3,592 5 $7.98 $7.98 $7.99 $7.92 HITI.WR High Ti wt 0 $0 0 $0.00 $0.27 $0.00 $0.00 HITI.WT High Tide wt 0 $0 0 $0.00 $0.29 $0.00 $0.00 HIVE Hive Blockch 256,522 $883,970 233 $3.47 $3.47 $3.52 $3.35 HMAN Huntsman Exp 0 $0 0 $0.00 $0.08 $0.00 $0.00 HMCC.P High Mountai 0 $0 0 $0.00 $0.10 $0.00 $0.00 HME Hemisphere 0 $0 0 $0.00 $0.88 $0.00 $0.00 HMLO Hemlo Explor 0 $0 0 $0.00 $0.34 $0.00 $0.00 HMT Halmont Prop 0 $0 0 $0.00 $0.00 $0.00 $0.00 HOC Hunter Tech 0 $0 0 $0.00 $0.33 $0.00 $0.00 HPI Highbury Pro 0 $0 0 $0.00 $0.00 $0.00 $0.00 HPQ HPQ-Silicon 224,950 $116,940 35 $0.53 $0.53 $0.53 $0.51 HPY Happy Creek 0 $0 0 $0.00 $0.06 $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 HSI H-Source Hld 0 $0 0 $0.00 $0.15 $0.00 $0.00 HSTR Heliostar Mt 0 $0 0 $0.00 $1.02 $0.00 $0.00 HTC HTC PurEgy 0 $0 0 $0.00 $0.07 $0.00 $0.00 HTE.P Hoist Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 HTL Hamilton Tho 0 $0 0 $0.00 $1.89 $0.00 $0.00 HUD Hudson Res 300 $27 1 $0.00 $0.09 $0.00 $0.00 HULK Pontus Prote 32,500 $5,290 5 $0.16 $0.16 $0.17 $0.16 HVG Harvest Gld 0 $0 0 $0.00 $0.16 $0.00 $0.00 HVT HarvestOne 10,000 $1,000 1 $0.10 $0.10 $0.10 $0.10 HVT.WT Harvest wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HWY Highway 50 G 0 $0 0 $0.00 $0.37 $0.00 $0.00 HXC.H HFX Hldg Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 IB IBC Advanced 0 $0 0 $0.00 $0.26 $0.00 $0.00 IBC.H Intl Bethleh 0 $0 0 $0.00 $0.05 $0.00 $0.00 IBT IBEX Techs 0 $0 0 $0.00 $0.32 $0.00 $0.00 ICAU InterContl G 0 $0 0 $0.00 $0.17 $0.00 $0.00 ICM Iconic Mnrls 25,000 $4,350 3 $0.17 $0.17 $0.18 $0.16 ICO iCo Therapeu 0 $0 0 $0.00 $0.10 $0.00 $0.00 ID Identillect 0 $0 0 $0.00 $0.03 $0.00 $0.00 IDH.H IDG Holdings 0 $0 0 $0.00 $0.00 $0.00 $0.00 IEI Imperial Eqt 0 $0 0 $0.00 $3.30 $0.00 $0.00 IFOS Itafos Inc. 0 $0 0 $0.00 $1.70 $0.00 $0.00 IFR Intl Frontie 0 $0 0 $0.00 $0.02 $0.00 $0.00 IFX Imaflex Inc. 0 $0 0 $0.00 $1.38 $0.00 $0.00 IGO Independence 0 $0 0 $0.00 $0.11 $0.00 $0.00 IGP Imperial Gin 0 $0 0 $0.00 $0.54 $0.00 $0.00 IGX IntelGenx 0 $0 0 $0.00 $0.56 $0.00 $0.00 IGX.WT IntelGenx wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 IHC Imperial Hel 73,500 $22,648 17 $0.30 $0.30 $0.33 $0.29 IL.P Israel Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ILC Intl Lithium 0 $0 0 $0.00 $0.06 $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 160,500 $24,355 14 $0.15 $0.15 $0.17 $0.14 IMR iMtl Res Inc 0 $0 0 $0.00 $0.10 $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 $1.93 $0.00 $0.00 ION Ion Egy Ltd. 0 $0 0 $0.00 $0.44 $0.00 $0.00 IOT Innovotech 0 $0 0 $0.00 $0.15 $0.00 $0.00 IOU IOU Finl 0 $0 0 $0.00 $0.17 $0.00 $0.00 IPA Immunoprecis 26,049 $227,540 54 $8.51 $8.51 $9.06 $8.43 IPD Intl Pkside 0 $0 0 $0.00 $0.11 $0.00 $0.00 IPG Imperial Mng 19,000 $3,135 1 $0.17 $0.17 $0.17 $0.17 IPT IMPACT Svr 54,500 $29,905 12 $0.55 $0.55 $0.57 $0.53 IQ AirIQ Inc 0 $0 0 $0.00 $0.29 $0.00 $0.00 IRI IEMR Res Inc 0 $0 0 $0.00 $0.04 $0.00 $0.00 IRO Inter-Rock M 0 $0 0 $0.00 $0.41 $0.00 $0.00 ISD iSign Media 0 $0 0 $0.00 $0.06 $0.00 $0.00 ISGI Insuraguest 10,000 $3,300 1 $0.33 $0.33 $0.33 $0.33 ISO IsoEgy Ltd 13,800 $34,928 12 $2.46 $2.46 $2.63 $2.46 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 9,600 $35,863 5 $3.68 $3.68 $3.75 $3.68 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. 0 $0 0 $0.00 $0.04 $0.00 $0.00 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 280 $69 1 $0.00 $0.24 $0.00 $0.00 IZN InZinc Mng 0 $0 0 $0.00 $0.03 $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 1 $1 1 $0.00 $1.45 $0.00 $0.00 JEC Jura Egy Cor 0 $0 0 $0.00 $0.11 $0.00 $0.00 JES.P Jesmond Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 JET Global Cross 0 $0 0 $0.00 $3.21 $0.00 $0.00 JET.B Global Cl B 0 $0 0 $0.00 $2.58 $0.00 $0.00 JEV Jericho Egy 2,500 $1,825 2 $0.73 $0.73 $0.73 $0.73 JFC.H Jaguar Finl 0 $0 0 $0.00 $0.10 $0.00 $0.00 JG Japan Gld Co 6,185 $2,078 4 $0.32 $0.32 $0.34 $0.32 JHC.H Jinhua Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 JJ Jackpot Dig 0 $0 0 $0.00 $0.20 $0.00 $0.00 JJ.WT.A Jackpot wta 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.B Jackpot wtb 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.C Jackpot wtc 0 $0 0 $0.00 $0.03 $0.00 $0.00 JK Just Kitchen 3,400 $4,871 12 $1.43 $1.43 $1.50 $1.40 JNH Jack Nathan 0 $0 0 $0.00 $0.41 $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 Mng 15,100 $6,879 8 $0.46 $0.46 $0.46 $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 143,500 $10,793 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 0 $0 0 $0.00 $0.26 $0.00 $0.00 JUMP Leveljump He 7,000 $1,785 2 $0.26 $0.26 $0.26 $0.26 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 15,000 $3,900 1 $0.26 $0.26 $0.26 $0.26 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 $0.65 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low KCC Kincora Copp 15,000 $3,225 1 $0.22 $0.22 $0.22 $0.22 KDA KDA Grp Inc. 0 $0 0 $0.00 $0.13 $0.00 $0.00 KDK Kodiak Cop 15,700 $22,710 9 $1.45 $1.45 $1.46 $1.42 KDSX Kadestone Ca 0 $0 0 $0.00 $0.80 $0.00 $0.00 KEN Kenadyr Mng 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 4,000 $600 1 $0.15 $0.15 $0.15 $0.15 KFR Kingfisher M 2,000 $1,020 1 $0.51 $0.51 $0.51 $0.51 KG Klondike Gld 14,000 $2,730 2 $0.20 $0.20 $0.20 $0.20 KGC Kestrel Gld 42,000 $3,920 2 $0.10 $0.10 $0.10 $0.09 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 92,000 $27,262 19 $0.29 $0.29 $0.31 $0.29 KHRN.WT Khiron wt 1,000 $110 2 $0.11 $0.11 $0.11 $0.11 KIDZ Kidoz Inc. 0 $0 0 $0.00 $0.70 $0.00 $0.00 KING King Global 0 $0 0 $0.00 $0.00 $0.00 $0.00 KIP Kiplin Mtls 300 $92 1 $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 1,000 $850 1 $0.85 $0.85 $0.85 $0.85 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. 11,985 $4,617 2 $0.39 $0.39 $0.39 $0.39 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 3,000 $315 1 $0.11 $0.11 $0.11 $0.11 KORE Kore Mng Ltd 12,500 $7,750 4 $0.62 $0.62 $0.62 $0.62 KOVO Kovo Healtht 1,500 $795 1 $0.53 $0.53 $0.53 $0.53 KR.H KR Invt Ltd. 0 $0 0 $0.00 $0.18 $0.00 $0.00 KRL Kainantu Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 KS Klondike Svr 0 $0 0 $0.00 $0.07 $0.00 $0.00 KSI Kneat.com In 0 $0 0 $0.00 $3.05 $0.00 $0.00 KSUM.H Alset Cap In 0 $0 0 $0.00 $0.25 $0.00 $0.00 KTN Kootenay Svr 64,500 $15,640 12 $0.25 $0.25 $0.26 $0.24 KTO K2 Gld Corp. 1,500 $480 1 $0.32 $0.32 $0.32 $0.32 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 4,000 $2,960 1 $0.74 $0.74 $0.74 $0.74 KUU Kuuhubb Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 KWE KWESST Micro 7,050 $14,243 3 $2.02 $2.02 $2.02 $2.02 KYS.H Kaymus Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 KZD Kaizen Disco 300 $20 1 $0.00 $0.06 $0.00 $0.00 LA Los Andes Co 0 $0 0 $0.00 $7.40 $0.00 $0.00 LAB Labrador Gld 40,200 $54,244 16 $1.36 $1.36 $1.38 $1.32 LAD New Carolin 0 $0 0 $0.00 $0.08 $0.00 $0.00 LBC Libero Coppe 0 $0 0 $0.00 $0.45 $0.00 $0.00 LBI Lions Bay 0 $0 0 $0.00 $0.07 $0.00 $0.00 LBY Liberty One 0 $0 0 $0.00 $0.88 $0.00 $0.00 LCC.P Lamaska Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 LDI Lithoquest R 0 $0 0 $0.00 $0.12 $0.00 $0.00 LEM Leading Edge 0 $0 0 $0.00 $0.27 $0.00 $0.00 LET Letho Res Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 LEXI Lithium Ener 0 $0 0 $0.00 $0.14 $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 30,700 $48,613 54 $1.59 $1.59 $1.62 $1.56 LI.WT Amern wt. 1,000 $360 4 $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 4,200 $5,106 7 $1.21 $1.21 $1.23 $1.21 LIO.WT Lion One wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LIS Lithium Sth 5,500 $2,255 1 $0.41 $0.41 $0.41 $0.41 LIT Argentina Li 1,500 $273 2 $0.18 $0.18 $0.19 $0.18 LITH Lithium Chil 4,000 $1,150 2 $0.30 $0.30 $0.30 $0.28 LITT Roadman Invt 25,000 $750 1 $0.03 $0.03 $0.03 $0.03 Symbol Stock Name Volume Value Trades Close Last Sale High Low LKY Lucky Mnrls 500 $50 1 $0.10 $0.10 $0.10 $0.10 LL Cda Rare Ear 5,000 $400 1 $0.08 $0.08 $0.08 $0.08 LLG Mason Graphi 4,500 $2,745 2 $0.61 $0.61 $0.61 $0.61 LM Lingo Media 34,000 $2,550 2 $0.08 $0.08 $0.08 $0.08 LME Laurion Mnrl 500 $255 1 $0.51 $0.51 $0.51 $0.51 LMG Lincoln Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 LMR Lomiko 59,500 $7,878 6 $0.13 $0.13 $0.14 $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 $0.06 $0.00 $0.00 LOVE Cannara Biot 32,500 $5,538 2 $0.18 $0.18 $0.18 $0.17 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 8,260 $4,445 4 $0.53 $0.53 $0.54 $0.52 LPS.WT.A Legend P wt 0 $0 0 $0.00 $0.20 $0.00 $0.00 LQWD LQwD FinTech 5,000 $2,050 2 $0.41 $0.41 $0.41 $0.41 LR LuMnx Res Co 0 $0 0 $0.00 $0.68 $0.00 $0.00 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 4,500 $858 2 $0.20 $0.20 $0.20 $0.19 LTV Leonovus Inc 124 $43 1 $0.00 $0.36 $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 4,300 $1,680 2 $0.39 $0.39 $0.39 $0.39 LUM Lumina Gld C 21,000 $16,690 4 $0.79 $0.79 $0.80 $0.79 LVX Leviathan Gl 5,500 $1,590 5 $0.29 $0.29 $0.29 $0.28 LX.H Lincoln Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 LXE Leucrotta Ex 0 $0 0 $0.00 $0.78 $0.00 $0.00 LXG Lexagene Hld 3,500 $1,795 2 $0.51 $0.51 $0.53 $0.51 M Mosaic Cap 0 $0 0 $0.00 $5.46 $0.00 $0.00 M.PR.B Mosaic 0 $0 0 $0.00 $10.00 $0.00 $0.00 MAC Themac Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 MAE Maritime Res 20,000 $3,700 1 $0.19 $0.19 $0.19 $0.19 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 27,500 $17,445 9 $0.63 $0.63 $0.65 $0.63 MAP Maple Peak 0 $0 0 $0.00 $0.21 $0.00 $0.00 MAPS ProStar Hldg 0 $0 0 $0.00 $0.53 $0.00 $0.00 MAR.UN MarW Apartme 74 $89 1 $0.00 $0.95 $0.00 $0.00 MARV Marvel Disco 244,800 $46,204 30 $0.19 $0.19 $0.20 $0.18 MAS Mas Gld Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 MASS Masivo Svr C 0 $0 0 $0.00 $0.08 $0.00 $0.00 MAU Montage Gld 0 $0 0 $0.00 $0.74 $0.00 $0.00 MAZ.H Mazarin Inc 0 $0 0 $0.00 $0.17 $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 18,950 $47,715 15 $2.43 $2.43 $2.56 $2.42 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 MDL Medallion Re 3,500 $760 2 $0.22 $0.22 $0.22 $0.21 MDM Madoro Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 MDX Medx Health 23,500 $2,720 3 $0.12 $0.12 $0.12 $0.12 MED MedGld Res 26,000 $1,040 1 $0.04 $0.04 $0.04 $0.04 MEED.P Meed Growth 0 $0 0 $0.00 $0.10 $0.00 $0.00 MEK Mtls Creek 0 $0 0 $0.00 $0.14 $0.00 $0.00 MENE Mene Inc. 0 $0 0 $0.00 $0.82 $0.00 $0.00 MERC.P Mercury Acqu 0 $0 0 $0.00 $0.10 $0.00 $0.00 MET Mtlore Res L 0 $0 0 $0.00 $1.91 $0.00 $0.00 MEX Mexican GM 17,500 $2,450 1 $0.14 $0.14 $0.14 $0.14 MEX.WT Mex GM wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MFG Mayfair Gld 2,000 $1,980 1 $0.99 $0.99 $0.99 $0.99 MFM Marifil Mns 0 $0 0 $0.00 $0.05 $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 4,500 $1,553 1 $0.35 $0.35 $0.35 $0.35 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 59,950 $22,356 9 $0.37 $0.37 $0.38 $0.37 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 $1.00 $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 500 $140 1 $0.28 $0.28 $0.28 $0.28 MINE Inomin Mns I 0 $0 0 $0.00 $0.12 $0.00 $0.00 MIR MedMira Inc 3,000 $345 2 $0.12 $0.12 $0.12 $0.12 MIT The Mint Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 MIZA.P Miza III Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 MJS Majestic Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 MKA Mkango Re 0 $0 0 $0.00 $0.46 $0.00 $0.00 MKO Mako Mng Cor 0 $0 0 $0.00 $0.36 $0.00 $0.00 MKO.WT.A Mako Mng wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 MKR Melkior Res 0 $0 0 $0.00 $0.39 $0.00 $0.00 MKT DeepMarkit C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ML Millennial L 20,300 $70,195 24 $3.45 $3.45 $3.47 $3.45 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 150,000 $8,250 2 $0.06 $0.06 $0.06 $0.06 MMA Midnight Su 0 $0 0 $0.00 $0.30 $0.00 $0.00 MMG Mtllic Mnrls 7,000 $3,320 5 $0.47 $0.47 $0.50 $0.47 MMM Minco Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 MMN Monarca Mnrl 0 $0 0 $0.00 $0.09 $0.00 $0.00 MMO.H Mount Dakota 0 $0 0 $0.00 $0.06 $0.00 $0.00 MMS Macarthur Mn 2,500 $1,330 3 $0.54 $0.54 $0.54 $0.52 MMV Mnrl Mountai 10,000 $1,800 2 $0.18 $0.18 $0.18 $0.18 MMY Monument Mng 0 $0 0 $0.00 $0.14 $0.00 $0.00 MN Manganese X 102,000 $24,228 16 $0.23 $0.23 $0.24 $0.23 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 $8,548 3 $0.48 $0.48 $0.48 $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 $0.04 $0.00 $0.00 MOX Morien Res 0 $0 0 $0.00 $0.18 $0.00 $0.00 MPH Medicure Inc 0 $0 0 $0.00 $1.60 $0.00 $0.00 MPM Millennial P 2,000 $888 2 $0.45 $0.45 $0.45 $0.44 MPT Midpoint Hld 10,000 $2,450 1 $0.25 $0.25 $0.25 $0.25 MRO Millrock Res 20,000 $1,450 2 $0.07 $0.07 $0.08 $0.07 MRS Mission Rea 21,650 $7,816 5 $0.36 $0.36 $0.37 $0.36 MRVL Marvel BioSc 0 $0 0 $0.00 $0.40 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MRZ Mirasol Res 0 $0 0 $0.00 $0.42 $0.00 $0.00 MSC Millennium S 7,000 $140 1 $0.02 $0.02 $0.02 $0.02 MSLV Mantaro Svr 0 $0 0 $0.00 $0.32 $0.00 $0.00 MSMJ.P MJ Innovatio 0 $0 0 $0.00 $0.20 $0.00 $0.00 MSP Minaean SP C 0 $0 0 $0.00 $0.16 $0.00 $0.00 MSR Minsud Res C 0 $0 0 $0.00 $0.00 $0.00 $0.00 MT M3 Mtls Corp 0 $0 0 $0.00 $0.14 $0.00 $0.00 MTA Mtlla Rylty 6,200 $62,622 13 $9.96 $9.96 $10.25 $9.96 MTB Mountain Boy 0 $0 0 $0.00 $0.21 $0.00 $0.00 MTC MtlCorp Ltd 0 $0 0 $0.00 $0.05 $0.00 $0.00 MTH Mammoth 0 $0 0 $0.00 $0.16 $0.00 $0.00 MTLO Martello Tec 117,500 $14,980 12 $0.13 $0.13 $0.13 $0.13 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 28,500 $12,753 7 $0.44 $0.44 $0.46 $0.44 MTT Magna Terra 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTU Manitou Gld 0 $0 0 $0.00 $0.07 $0.00 $0.00 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 1,000 $165 1 $0.17 $0.17 $0.17 $0.17 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 $0.21 $0.00 $0.00 MWX Mnworx Techs 5,000 $500 1 $0.10 $0.10 $0.10 $0.10 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 $0.18 $0.00 $0.00 MYID Killi Ltd. 200 $44 1 $0.00 $0.24 $0.00 $0.00 MZN Mtllum Res I 0 $0 0 $0.00 $0.11 $0.00 $0.00 N Namaste Tech 234,726 $38,091 25 $0.17 $0.17 $0.17 $0.16 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 35,000 $3,625 3 $0.11 $0.11 $0.11 $0.10 NAN Nth Amern Ni 5,000 $1,225 2 $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 18,500 $7,770 3 $0.42 $0.42 $0.42 $0.42 NBM NEO Battery 96,855 $69,856 28 $0.70 $0.70 $0.77 $0.70 NBR Nubian Res 0 $0 0 $0.00 $0.36 $0.00 $0.00 NBU Nebu Res Inc 0 $0 0 $0.00 $0.01 $0.00 $0.00 NBVA Nubeva Techs 100 $102 1 $1.02 $1.02 $1.02 $1.02 NBY Niobay Mtls 7,000 $4,200 1 $0.60 $0.60 $0.60 $0.60 NCAU Newcore Gld 0 $0 0 $0.00 $0.62 $0.00 $0.00 NCI NTG Clarity 106,000 $4,240 3 $0.04 $0.04 $0.04 $0.04 NCX NthIsle Copp 0 $0 0 $0.00 $0.24 $0.00 $0.00 NDA Neptune Digi 146,901 $80,132 45 $0.54 $0.54 $0.58 $0.52 NDVA Indiva Ltd 48,240 $17,596 13 $0.38 $0.38 $0.38 $0.35 NED New Destiny 0 $0 0 $0.00 $0.06 $0.00 $0.00 NEE Nthern Verte 30,000 $10,000 5 $0.33 $0.33 $0.34 $0.33 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 1 $7 1 $0.00 $7.47 $0.00 $0.00 NEV Nevada Sunri 0 $0 0 $0.00 $0.07 $0.00 $0.00 NEW New Target M 0 $0 0 $0.00 $0.15 $0.00 $0.00 NEWO NewOrigin Gl 0 $0 0 $0.00 $0.14 $0.00 $0.00 NEWU Newtopia Inc 0 $0 0 $0.00 $0.36 $0.00 $0.00 NEXE Nexe Innovat 8,600 $8,534 8 $0.99 $0.99 $1.01 $0.98 NFD.A Nthfld Cap A 0 $0 0 $0.00 $0.00 $0.00 $0.00 NFG New Found Gl 24,100 $225,496 52 $9.35 $9.35 $9.60 $9.25 NGC Nthern Graph 0 $0 0 $0.00 $0.43 $0.00 $0.00 NGE Nevada 10,000 $1,700 1 $0.17 $0.17 $0.17 $0.17 Symbol Stock Name Volume Value Trades Close Last Sale High Low NGEN Nervgen Phar 0 $0 0 $0.00 $1.69 $0.00 $0.00 NGEX NGEx Mnrls L 0 $0 0 $0.00 $0.63 $0.00 $0.00 NGLD New Placer D 55,000 $6,120 5 $0.12 $0.12 $0.12 $0.11 NGY Nexera Egy I 14,000 $615 2 $0.05 $0.05 $0.05 $0.04 NHHH FuelPositive 53,500 $13,513 17 $0.25 $0.25 $0.26 $0.25 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 $0.25 $0.00 $0.00 NIM Nicola Mng I 0 $0 0 $0.00 $0.14 $0.00 $0.00 NIO Niocan Inc. 0 $0 0 $0.00 $0.12 $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 0 $0 0 $0.00 $0.48 $0.00 $0.00 NKL Nickel 28 Ca 13,300 $14,601 15 $1.13 $1.13 $1.13 $1.06 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 97,850 $353,594 126 $3.53 $3.53 $3.71 $3.40 NLH Nova Leap He 6,000 $4,740 3 $0.79 $0.79 $0.79 $0.79 NLTA Enlighta Inc 0 $0 0 $0.00 $0.50 $0.00 $0.00 NMG.H Noble Metal 0 $0 0 $0.00 $0.02 $0.00 $0.00 NMI Namibia Crit 1,000 $310 1 $0.31 $0.31 $0.31 $0.31 NNX Nickel Nth E 0 $0 0 $0.00 $0.04 $0.00 $0.00 NOB Noble Mnrl E 7,600 $1,006 3 $0.13 $0.13 $0.14 $0.13 NOC Norseman Svr 11,000 $5,040 3 $0.46 $0.46 $0.46 $0.46 NOCR Norden Crown 0 $0 0 $0.00 $0.22 $0.00 $0.00 NORA Norra Mtls C 3,000 $225 1 $0.08 $0.08 $0.08 $0.08 NORR Norrland Gld 0 $0 0 $0.00 $0.25 $0.00 $0.00 NOT Noront Res 241,300 $141,497 29 $0.58 $0.58 $0.59 $0.58 NOU Nouveau Mond 5,410 $45,249 17 $8.32 $8.32 $8.59 $8.31 NOVR Nova Rylty C 12,100 $45,789 16 $3.80 $3.80 $3.80 $3.77 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 $0.50 $0.00 $0.00 NPTH Neupath Heal 6,000 $3,780 2 $0.63 $0.63 $0.63 $0.63 NRG Newrange Gld 45,600 $6,915 7 $0.16 $0.16 $0.16 $0.15 NRM Noram Lithiu 0 $0 0 $0.00 $0.53 $0.00 $0.00 NRN Nthn Shield 1,000 $55 1 $0.06 $0.06 $0.06 $0.06 NRTH 48Nth Cannab 500 $55 1 $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 $1.21 $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 13,500 $1,575 3 $0.13 $0.13 $0.13 $0.11 NTS Nanotech Sec 7,000 $5,320 1 $0.76 $0.76 $0.76 $0.76 NU NeutriSci In 20,000 $2,500 1 $0.13 $0.13 $0.13 $0.13 NUG Nulegacy Gld 80,000 $10,235 9 $0.13 $0.13 $0.13 $0.13 NUMI Numinus Well 125,800 $120,039 37 $0.96 $0.96 $0.99 $0.93 NUMI.WT Numinus wt 0 $0 0 $0.00 $0.62 $0.00 $0.00 NUMI.WT.B Numinus Wet 0 $0 0 $0.00 $0.39 $0.00 $0.00 NUMI.WT.C Numinus wt. 0 $0 0 $0.00 $0.19 $0.00 $0.00 NVI Novra Techs 0 $0 0 $0.00 $0.15 $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 $0.19 $0.00 $0.00 NWST NthW Copper 7,500 $5,270 10 $0.74 $0.74 $0.74 $0.68 NWX Newport Expl 10,950 $5,035 7 $0.46 $0.46 $0.46 $0.46 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 15,000 $2,700 1 $0.18 $0.18 $0.18 $0.18 NXO NexOptic Tec 34,000 $7,600 4 $0.23 $0.23 $0.23 $0.22 Symbol Stock Name Volume Value Trades Close Last Sale High Low NXS Nexus Gld Co 125,000 $5,125 3 $0.05 $0.05 $0.05 $0.04 NZ New Zealand 0 $0 0 $0.00 $0.32 $0.00 $0.00 NZN Nevada Zinc 0 $0 0 $0.00 $0.08 $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 2,180 $523 3 $0.24 $0.24 $0.24 $0.24 OCO Oroco Res 3,000 $8,775 5 $2.93 $2.93 $2.93 $2.92 ODD Odd Burger C 75 $78 2 $0.00 $1.11 $0.00 $0.00 ODV Osisko Dev C 4,600 $28,544 10 $6.07 $6.07 $6.34 $6.07 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. 39,000 $1,170 2 $0.03 $0.03 $0.03 $0.03 OG Organic Gara 0 $0 0 $0.00 $0.33 $0.00 $0.00 OGN Orogen Rylti 0 $0 0 $0.00 $0.36 $0.00 $0.00 OGO Organto Food 111 $46 1 $0.00 $0.47 $0.00 $0.00 OIII O3 Mng Inc. 0 $0 0 $0.00 $2.19 $0.00 $0.00 OLV Olivut Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OM Osisko Mtls 0 $0 0 $0.00 $0.44 $0.00 $0.00 OMG Omai Gld Mns 25,000 $3,378 5 $0.14 $0.14 $0.14 $0.14 OML OmniLite Cda 0 $0 0 $0.00 $0.82 $0.00 $0.00 OMM OMnca Mng an 4,000 $1,140 1 $0.29 $0.29 $0.29 $0.29 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 0 $0 0 $0.00 $0.04 $0.00 $0.00 OPHR Ophir Gld Co 0 $0 0 $0.00 $0.17 $0.00 $0.00 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 6,000 $8,920 5 $1.48 $1.48 $1.50 $1.48 ORE.WT Orezone wt 5,500 $3,750 2 $0.68 $0.68 $0.70 $0.68 ORG Orca Gld Inc 4,000 $2,240 1 $0.56 $0.56 $0.56 $0.56 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 107,000 $7,865 33 $0.07 $0.07 $0.08 $0.07 OSI Osino Res Co 0 $0 0 $0.00 $1.23 $0.00 $0.00 OSS OneSoft Solu 0 $0 0 $0.00 $0.45 $0.00 $0.00 OSU Orsu Mtls Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 OTGO O2Gold Inc. 0 $0 0 $0.00 $0.24 $0.00 $0.00 OTS.H Optimus Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 OTSO Otso Gld Cor 0 $0 0 $0.00 $0.08 $0.00 $0.00 OVT Oculus Visio 1,500 $865 2 $0.58 $0.58 $0.58 $0.57 OWN Rex Res Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 OYL CGX Egy Inc. 0 $0 0 $0.00 $1.79 $0.00 $0.00 PA Palamina Cor 0 $0 0 $0.00 $0.32 $0.00 $0.00 PAC Pacton Gld I 0 $0 0 $0.00 $0.67 $0.00 $0.00 PAI Predictiv AI 47,000 $2,115 2 $0.05 $0.05 $0.05 $0.05 PAL Parallel Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 PAN Pangolin Dia 0 $0 0 $0.00 $0.03 $0.00 $0.00 PANO.P Panorama Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 PAR.H Parent Cap C 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAS Pascal BioSc 0 $0 0 $0.00 $0.09 $0.00 $0.00 PAV.H Pac Arc Res 0 $0 0 $0.00 $0.30 $0.00 $0.00 PBM Pac Bay Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 PBX Powerband So 23,500 $18,675 7 $0.80 $0.80 $0.81 $0.78 PCL.P Perihelion C 0 $0 0 $0.00 $0.10 $0.00 $0.00 PCLO Pharmacielo 25,800 $37,328 16 $1.44 $1.44 $1.47 $1.42 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 66,000 $16,675 8 $0.25 $0.25 $0.27 $0.25 PE Pure Egy Mnr 0 $0 0 $0.00 $1.28 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PEAK Sun Peak Mtl 0 $0 0 $0.00 $0.34 $0.00 $0.00 PEGA Pegasus Res 9,000 $360 1 $0.04 $0.04 $0.04 $0.04 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 3,000 $345 1 $0.12 $0.12 $0.12 $0.12 PERU Chakana Copp 8,500 $3,485 1 $0.41 $0.41 $0.41 $0.41 PEX Pac Ridge Ex 0 $0 0 $0.00 $0.19 $0.00 $0.00 PEZM.H PEZM Gld Inc 0 $0 0 $0.00 $0.16 $0.00 $0.00 PFC PetroFrontie 0 $0 0 $0.00 $0.09 $0.00 $0.00 PFM ProntoForms 0 $0 0 $0.00 $1.10 $0.00 $0.00 PGC Plato Gold 0 $0 0 $0.00 $0.03 $0.00 $0.00 PGDC Patagonia Gl 0 $0 0 $0.00 $0.06 $0.00 $0.00 PGE Grp Ten Mtls 17,000 $6,010 2 $0.35 $0.35 $0.38 $0.35 PGLD P2 Gold Inc. 0 $0 0 $0.00 $0.44 $0.00 $0.00 PGM Pure Gld Mng 114,600 $160,641 51 $1.36 $1.36 $1.45 $1.36 PGO.H Pac GeoInfo 0 $0 0 $0.00 $0.00 $0.00 $0.00 PGP Power Grp Pr 0 $0 0 $0.00 $0.08 $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 $6,900 1 $0.69 $0.69 $0.69 $0.69 PHA Premier Heal 0 $0 0 $0.00 $1.25 $0.00 $0.00 PHC Pathway Heal 0 $0 0 $0.00 $0.30 $0.00 $0.00 PHD Providence G 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 6,700 $19,795 4 $2.96 $2.96 $2.96 $2.95 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 $1.44 $0.00 $0.00 PLA Plata Latina 0 $0 0 $0.00 $0.05 $0.00 $0.00 PLAN Progressive 0 $0 0 $0.00 $0.33 $0.00 $0.00 PLO.H Paloma Res I 0 $0 0 $0.00 $0.00 $0.00 $0.00 PLUR Plurilock Se 69 $36 1 $0.00 $0.51 $0.00 $0.00 PLY Playfair Mng 0 $0 0 $0.00 $0.16 $0.00 $0.00 PMKR Playmaker Ca 19,500 $8,354 4 $0.44 $0.44 $0.44 $0.43 PML Panoro Mnrls 10,000 $1,150 1 $0.12 $0.12 $0.12 $0.12 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 50,600 $23,850 12 $0.47 $0.47 $0.48 $0.47 PNPN Power Nickel 10,219 $1,533 4 $0.15 $0.15 $0.15 $0.15 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 7,320 $4,612 2 $0.63 $0.63 $0.63 $0.63 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 PQE Petroteq Egy 482,610 $82,915 92 $0.19 $0.19 $0.19 $0.16 PRB Probe Mtls I 1,500 $2,805 1 $1.87 $1.87 $1.87 $1.87 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 22,800 $88,893 25 $3.89 $3.89 $3.95 $3.83 PSEC Prairie Stor 0 $0 0 $0.00 $0.15 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PSH PetroShale 0 $0 0 $0.00 $0.30 $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 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.P 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 22,400 $24,396 20 $1.09 $1.09 $1.11 $1.07 PTP.H Petrichor Eg 0 $0 0 $0.00 $0.01 $0.00 $0.00 PTU Purepoint Ur 0 $0 0 $0.00 $0.10 $0.00 $0.00 PUC PanContl Res 0 $0 0 $0.00 $0.15 $0.00 $0.00 PUL Pulse Oil Co 61,000 $3,050 4 $0.05 $0.05 $0.05 $0.05 PUMA Puma Expl In 5,000 $1,725 1 $0.35 $0.35 $0.35 $0.35 PURX Pure Extract 0 $0 0 $0.00 $2.30 $0.00 $0.00 PVF.PR.U Partner pref 0 $0 0 $0.00 $18.50 $0.00 $0.00 PVF.UN Partners LP 0 $0 0 $0.00 $43.00 $0.00 $0.00 PVF.WT Partners wt 0 $0 0 $0.00 $1.00 $0.00 $0.00 PVT Pivotree Inc 0 $0 0 $0.00 $5.86 $0.00 $0.00 PWM Power Mtls C 5,500 $1,175 3 $0.22 $0.22 $0.22 $0.21 PX Pelangio Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 PXA Phoenix Gld 0 $0 0 $0.00 $0.39 $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 0 $0 0 $0.00 $0.19 $0.00 $0.00 QCX QCX Gld Corp 0 $0 0 $0.00 $0.16 $0.00 $0.00 QEX Questex Gld 0 $0 0 $0.00 $0.92 $0.00 $0.00 QGR Q-Gld Res LT 0 $0 0 $0.00 $0.16 $0.00 $0.00 QIPT Quipt Home M 11,475 $74,989 17 $6.50 $6.50 $6.61 $6.50 QIS Quorum Info 0 $0 0 $0.00 $1.01 $0.00 $0.00 QMC QMC Quantum 26,500 $8,050 4 $0.30 $0.30 $0.31 $0.29 QNC Quantum Emot 2,500 $700 1 $0.28 $0.28 $0.28 $0.28 QPM Quebec Preci 15,000 $3,300 1 $0.22 $0.22 $0.22 $0.22 QPT Quest Pharma 10,000 $750 1 $0.08 $0.08 $0.08 $0.08 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 2,000 $170 1 $0.09 $0.09 $0.09 $0.09 QST Questor Tech 0 $0 0 $0.00 $1.73 $0.00 $0.00 QTA Quaterra Res 7,000 $910 2 $0.13 $0.13 $0.13 $0.13 QUIS Quisitive Te 30,360 $44,672 40 $1.46 $1.46 $1.50 $1.46 QYOU Qyou Media I 35,000 $9,763 8 $0.27 $0.27 $0.29 $0.27 QZM Quartz Mount 0 $0 0 $0.00 $0.19 $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 357 $1,852 2 $5.19 $5.19 $5.19 $5.19 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 $0.60 $0.00 $0.00 RDS Radisson 35,000 $9,528 29 $0.27 $0.27 $0.28 $0.27 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 200 $430 1 $2.15 $2.15 $2.15 $2.15 REBL.P Genesis Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 RECO Reconnaissan 36,772 $397,503 97 $10.78 $10.78 $10.98 $10.71 RECO.WT.A Reco En wt. 0 $0 0 $0.00 $3.60 $0.00 $0.00 REG Regulus Res 14,000 $10,710 2 $0.78 $0.78 $0.78 $0.75 REKO Reko Intl Gr 0 $0 0 $0.00 $3.75 $0.00 $0.00 REL Roughrider E 0 $0 0 $0.00 $0.13 $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 1,000 $440 1 $0.44 $0.44 $0.44 $0.44 REVO RevoluGrp Cd 6,400 $1,767 3 $0.28 $0.28 $0.28 $0.28 REX Orex Mnrls I 0 $0 0 $0.00 $0.12 $0.00 $0.00 RFC RIFCO Inc 0 $0 0 $0.00 $0.85 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RG Romios Gold 0 $0 0 $0.00 $0.05 $0.00 $0.00 RGD Reunion Gld 43,000 $2,630 6 $0.06 $0.06 $0.07 $0.06 RGI Reco Intl Gr 0 $0 0 $0.00 $0.01 $0.00 $0.00 RGM.H Remington Re 0 $0 0 $0.00 $0.17 $0.00 $0.00 RHC Ryl Helium L 37,250 $17,452 13 $0.47 $0.47 $0.48 $0.46 RHC.WT Ryl Hel wt 0 $0 0 $0.00 $0.14 $0.00 $0.00 RHNO.P Blue Rhino C 0 $0 0 $0.00 $0.10 $0.00 $0.00 RHT Reliq Health 69,500 $44,025 14 $0.66 $0.66 $0.66 $0.61 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 28,000 $19,920 5 $0.69 $0.69 $0.73 $0.69 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 1,000 $510 1 $0.51 $0.51 $0.51 $0.51 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 $0.26 $0.00 $0.00 RMD Richmond Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 RMI Ridgestone M 78,000 $6,125 5 $0.08 $0.08 $0.08 $0.08 RMK Red Moon Res 45,800 $37,236 13 $0.78 $0.78 $0.83 $0.78 RML Rusoro Mng 0 $0 0 $0.00 $0.05 $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 10,000 $1,200 1 $0.12 $0.12 $0.12 $0.12 ROI Route1 Inc. 0 $0 0 $0.00 $0.57 $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 0 $0 0 $0.00 $0.39 $0.00 $0.00 ROOF.WT Nthstar wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 ROS Roscan Gld C 112,000 $42,025 11 $0.39 $0.39 $0.39 $0.37 ROVR Rover Mtls C 0 $0 0 $0.00 $0.08 $0.00 $0.00 ROX Canstar Res 2,300 $1,290 4 $0.53 $0.53 $0.60 $0.53 RP Replicel Li 0 $0 0 $0.00 $0.38 $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 0 $0 0 $0.00 $0.14 $0.00 $0.00 RRI Riverside Re 9,500 $1,643 2 $0.18 $0.18 $0.18 $0.17 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 47,500 $36,985 10 $0.77 $0.77 $0.79 $0.77 RSS Resaas Svcs 0 $0 0 $0.00 $1.31 $0.00 $0.00 RSV Resolve Vens 0 $0 0 $0.00 $0.07 $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 89,000 $6,385 6 $0.07 $0.07 $0.08 $0.07 RTM RT Mnrls Cor 0 $0 0 $0.00 $0.07 $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 0 $0 0 $0.00 $0.64 $0.00 $0.00 RW RenoWorks Sf 0 $0 0 $0.00 $0.55 $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 $8.40 $0.00 $0.00 RYE Rhyolite Res 0 $0 0 $0.00 $1.39 $0.00 $0.00 RYO Rio Svr Inc 10,000 $500 1 $0.05 $0.05 $0.05 $0.05 Symbol Stock Name Volume Value Trades Close Last Sale High Low RYR Ryl Road Mnr 20,500 $5,973 3 $0.28 $0.28 $0.30 $0.28 RYU RYU Apparel 0 $0 0 $0.00 $0.12 $0.00 $0.00 RZE Razor Egy Co 5,000 $2,950 1 $0.59 $0.59 $0.59 $0.59 RZZ Abitibi Rylt 0 $0 0 $0.00 $22.67 $0.00 $0.00 SA.H Sthn Arc Mnr 0 $0 0 $0.00 $0.89 $0.00 $0.00 SAE Sable Res 0 $0 0 $0.00 $0.23 $0.00 $0.00 SAG Sterling Mtl 4,000 $1,820 2 $0.45 $0.45 $0.47 $0.45 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 $0.08 $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 1,715 $94 3 $0.06 $0.06 $0.06 $0.06 SB Stratabound 0 $0 0 $0.00 $0.14 $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 $0.22 $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 18,000 $10,960 3 $0.58 $0.58 $0.62 $0.58 SCD Samoth Oilfi 0 $0 0 $0.00 $0.04 $0.00 $0.00 SCLT Searchlight 0 $0 0 $0.00 $0.07 $0.00 $0.00 SCOT Scottie Res 9,500 $1,985 2 $0.21 $0.21 $0.21 $0.21 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 97,500 $41,590 15 $0.40 $0.40 $0.45 $0.40 SDC SolidusGld 0 $0 0 $0.00 $0.23 $0.00 $0.00 SDE Spartan Delt 42,600 $197,934 32 $4.64 $4.64 $4.68 $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 $0.28 $0.00 $0.00 SEI Sintana Egy 0 $0 0 $0.00 $0.19 $0.00 $0.00 SEV Spectra7 Mic 412,000 $11,680 11 $0.03 $0.03 $0.03 $0.03 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 25,000 $17,705 5 $0.69 $0.69 $0.73 $0.69 SGMA Sigma Corp. 0 $0 0 $0.00 $6.10 $0.00 $0.00 SGMD Salona Globa 0 $0 0 $0.00 $1.17 $0.00 $0.00 SGN Scorpio Gld 15,000 $1,650 1 $0.11 $0.11 $0.11 $0.11 SGO Sonoro Gld C 0 $0 0 $0.00 $0.39 $0.00 $0.00 SGU Signature Re 2,000 $260 1 $0.13 $0.13 $0.13 $0.13 SGZ Sego Res Inc 0 $0 0 $0.00 $0.11 $0.00 $0.00 SHL Spruce Ridge 15,000 $2,400 1 $0.16 $0.16 $0.16 $0.16 SHRP Sherpa II Hl 0 $0 0 $0.00 $0.08 $0.00 $0.00 SIC Sokoman Mnrl 77,000 $35,763 13 $0.46 $0.46 $0.48 $0.46 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 $0.16 $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 500 $98 1 $0.20 $0.20 $0.20 $0.20 SKRR SKRR Expl In 0 $0 0 $0.00 $0.16 $0.00 $0.00 SKYG Sky Gld Corp 3,500 $418 2 $0.12 $0.12 $0.13 $0.12 SLG San Lorenzo 0 $0 0 $0.00 $0.12 $0.00 $0.00 SLHG Skylight Hea 2,000 $8,380 1 $4.19 $4.19 $4.19 $4.19 SLI Standard Lit 116,390 $1,080,747 135 $9.21 $9.21 $9.75 $8.85 SLMN Solis Mnrls 0 $0 0 $0.00 $0.31 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SLVR Svr Tiger Mt 9,900 $5,643 3 $0.57 $0.57 $0.57 $0.57 SM Sierra G&S 0 $0 0 $0.00 $0.73 $0.00 $0.00 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 35,500 $20,810 13 $0.57 $0.57 $0.60 $0.57 SMP Sthn Empire 0 $0 0 $0.00 $0.21 $0.00 $0.00 SMR Shine Mnrls 0 $0 0 $0.00 $0.13 $0.00 $0.00 SMY Search Mnrls 7,500 $1,313 1 $0.18 $0.18 $0.18 $0.18 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 $0.14 $0.00 $0.00 SNI.PR.A Sonor prf 0 $0 0 $0.00 $0.00 $0.00 $0.00 SNM ShaMaran Pet 0 $0 0 $0.00 $0.06 $0.00 $0.00 SNS Select Sands 0 $0 0 $0.00 $0.06 $0.00 $0.00 SNV Sonoro Egy L 0 $0 0 $0.00 $0.07 $0.00 $0.00 SOC Sonora Gld&S 0 $0 0 $0.00 $0.09 $0.00 $0.00 SOCK Smooth Rock 0 $0 0 $0.00 $0.05 $0.00 $0.00 SOI Sirios Res 24,000 $2,400 2 $0.10 $0.10 $0.10 $0.10 SOIL Saturn Oil & 3,000 $345 1 $0.12 $0.12 $0.12 $0.12 SOIL.WT Saturn wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 SOLR Solar Allian 63,000 $14,265 12 $0.22 $0.22 $0.23 $0.22 SOMA Soma Gld Cor 0 $0 0 $0.00 $0.28 $0.00 $0.00 SOO.P Spectre Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOP.H SOPerior Fer 500 $15 1 $0.00 $0.04 $0.00 $0.00 SOU Sthn Egy Cor 1,500 $135 2 $0.09 $0.09 $0.09 $0.09 SPA Spanish Moun 13,000 $2,535 2 $0.20 $0.20 $0.20 $0.20 SPC SPC Nickel C 3,000 $525 1 $0.18 $0.18 $0.18 $0.18 SPD Svr Predator 0 $0 0 $0.00 $0.18 $0.00 $0.00 SPDR Spyder Canna 6,000 $270 1 $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 $0.11 $0.00 $0.00 SPOT GldSpot Disc 34,600 $36,725 20 $1.05 $1.05 $1.10 $1.04 SPP Spot Coffee 0 $0 0 $0.00 $0.04 $0.00 $0.00 SPS.A Sportscen A 0 $0 0 $0.00 $5.10 $0.00 $0.00 SPX Stellar Afri 0 $0 0 $0.00 $0.05 $0.00 $0.00 SQD SQI Diagnost 0 $0 0 $0.00 $0.17 $0.00 $0.00 SQG Spackman Eqt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SR Strategic Re 850 $238 2 $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 $0.88 $0.00 $0.00 SRE Saville Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 SRES Sun Resident 500 $38 1 $0.00 $0.07 $0.00 $0.00 SRG SRG Mng Inc. 10,000 $5,400 1 $0.54 $0.54 $0.54 $0.54 SRI Sparton Ress 75,100 $7,889 9 $0.11 $0.11 $0.11 $0.11 SRL Salazar Res 0 $0 0 $0.00 $0.34 $0.00 $0.00 SSA Spectra Prod 0 $0 0 $0.00 $0.04 $0.00 $0.00 SSE Svr Spruce 0 $0 0 $0.00 $0.06 $0.00 $0.00 SSS.P Samurai Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSSS.P Shooting Sta 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSV Sthn Svr Exp 28,000 $10,730 8 $0.39 $0.39 $0.39 $0.38 SSVR Summa Svr Co 5,400 $5,728 6 $1.06 $1.06 $1.06 $1.06 SSX.P Sleeping Gia 0 $0 0 $0.00 $0.10 $0.00 $0.00 STA Sanatana Res 14,000 $1,120 2 $0.08 $0.08 $0.08 $0.08 STAK.P BigStack Opp 0 $0 0 $0.00 $0.10 $0.00 $0.00 STC Sangoma Tech 18,196 $51,739 33 $2.83 $2.83 $2.87 $2.81 STE Starr Peak M 18,200 $55,530 22 $3.06 $3.06 $3.12 $2.96 STG Stone Gld In 8,000 $720 3 $0.09 $0.09 $0.09 $0.09 STH StelMn Cda L 64,000 $14,700 9 $0.23 $0.23 $0.24 $0.23 STMP Stamper Oil 26,000 $1,040 1 $0.04 $0.04 $0.04 $0.04 STND Standard Ura 21,000 $5,520 3 $0.26 $0.26 $0.27 $0.26 STNG Stinger Res 0 $0 0 $0.00 $0.24 $0.00 $0.00 STR.H Santa Rosa R 0 $0 0 $0.00 $0.00 $0.00 $0.00 STRR Star Rylties 15,000 $7,365 3 $0.49 $0.49 $0.50 $0.49 STRR.WT Star Rylt wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low STS Sth Star Bat 500 $93 1 $0.19 $0.19 $0.19 $0.19 STU Stuhini Expl 0 $0 0 $0.00 $0.57 $0.00 $0.00 STUD Stallion Gld 0 $0 0 $0.00 $0.45 $0.00 $0.00 STUV Stuve Gld Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 SUGR Sugarbud Cra 65,000 $2,810 5 $0.04 $0.04 $0.05 $0.04 SUGR.WR Sugarbu wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 SUGR.WS Sugarbud C w 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUGR.WT Sugarbud wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUI Superior Mng 0 $0 0 $0.00 $0.48 $0.00 $0.00 SUP Nthern Super 0 $0 0 $0.00 $1.14 $0.00 $0.00 SURG Surge Copper 14,000 $5,460 3 $0.39 $0.39 $0.39 $0.39 SV.H Savannah Mnr 0 $0 0 $0.00 $0.32 $0.00 $0.00 SVA Sernova Corp 38,698 $48,702 13 $1.26 $1.26 $1.28 $1.25 SVE Svr One Res 67,000 $37,280 14 $0.53 $0.53 $0.57 $0.53 SVG Svr Grail Re 0 $0 0 $0.00 $0.22 $0.00 $0.00 SVI Storagevault 1,100 $5,317 10 $4.83 $4.83 $4.85 $4.82 SVS Solarvest Bi 0 $0 0 $0.00 $0.34 $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 0 $0 0 $0.00 $0.28 $0.00 $0.00 SXL SLAM Expl 0 $0 0 $0.00 $0.07 $0.00 $0.00 SYG.H Sylla Gld Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 SYH Skyharbour R 22,500 $7,693 4 $0.34 $0.34 $0.35 $0.34 SZM ScoZinc Mng 0 $0 0 $0.00 $0.56 $0.00 $0.00 TAJ Tajiri Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 TAL PetroTal Cor 4,000 $1,060 3 $0.27 $0.27 $0.27 $0.27 TAO TAG Oil Ltd. 0 $0 0 $0.00 $0.42 $0.00 $0.00 TAU Thesis Gld I 0 $0 0 $0.00 $0.50 $0.00 $0.00 TBIX Trbix Inc. 0 $0 0 $0.00 $0.20 $0.00 $0.00 TBK Trailbreaker 0 $0 0 $0.00 $0.30 $0.00 $0.00 TBLL Tombill Mns 0 $0 0 $0.00 $0.19 $0.00 $0.00 TBR Timberline R 0 $0 0 $0.00 $0.27 $0.00 $0.00 TBRD Thunderbird 0 $0 0 $0.00 $4.17 $0.00 $0.00 TBX Turmalina Mt 3,000 $2,490 1 $0.83 $0.83 $0.83 $0.83 TCA Timia Cap Co 0 $0 0 $0.00 $0.23 $0.00 $0.00 TCA.PR.A Timia Cap PR 0 $0 0 $0.00 $1.00 $0.00 $0.00 TCK.P Trillium Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 TCO Transatlanti 0 $0 0 $0.00 $0.04 $0.00 $0.00 TDG TDG Gld Corp 0 $0 0 $0.00 $0.42 $0.00 $0.00 TEA Tearlach Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 TECT Tectonic Mtl 0 $0 0 $0.00 $0.16 $0.00 $0.00 TELO Telo Genomic 2,000 $980 2 $0.48 $0.48 $0.50 $0.48 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 250 $46 1 $0.00 $0.18 $0.00 $0.00 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 1,000 $820 1 $0.82 $0.82 $0.82 $0.82 TGR Tiger Intl 0 $0 0 $0.00 $0.25 $0.00 $0.00 TGS TGS Esports 0 $0 0 $0.00 $0.14 $0.00 $0.00 TGX True Nth Gem 0 $0 0 $0.00 $0.09 $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 415,350 $188,148 61 $0.44 $0.44 $0.49 $0.42 THX Thor Expls L 0 $0 0 $0.00 $0.32 $0.00 $0.00 TIC Titanium 12,000 $4,740 1 $0.40 $0.40 $0.40 $0.40 TIG Triumph Gld 1,000 $180 1 $0.18 $0.18 $0.18 $0.18 TII Terra Firma 0 $0 0 $0.00 $4.85 $0.00 $0.00 TIL Till Cap Cor 0 $0 0 $0.00 $4.00 $0.00 $0.00 TIP.H Tyner Res Lt 0 $0 0 $0.00 $0.15 $0.00 $0.00 TK Tinka Res 14,500 $2,755 2 $0.19 $0.19 $0.19 $0.19 TKU Tarku Res Lt 0 $0 0 $0.00 $0.10 $0.00 $0.00 TKX Trackx Hldgs 65,000 $6,150 3 $0.09 $0.09 $0.10 $0.09 TLA Titan Logix 0 $0 0 $0.00 $0.57 $0.00 $0.00 TLT Theralase 78,000 $17,765 10 $0.22 $0.22 $0.24 $0.22 Symbol Stock Name Volume Value Trades Close Last Sale High Low TLT.WT Theralase wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 TM Trigon Mtls 0 $0 0 $0.00 $0.46 $0.00 $0.00 TMC Trench Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMG Thermal Egy 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMRR Tempus Res L 200 $50 1 $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 $0.05 $0.00 $0.00 TOI Topicus.com 7,543 $755,806 47 $99.21 $99.21 $101.00 $99.21 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 500 $415 1 $0.83 $0.83 $0.83 $0.83 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 5,000 $525 1 $0.11 $0.11 $0.11 $0.11 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 $5.00 $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 $0.23 $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 0 $0 0 $0.00 $1.28 $0.00 $0.00 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 0 $0 0 $0.00 $3.90 $0.00 $0.00 TTS Tintina Mns 0 $0 0 $0.00 $0.03 $0.00 $0.00 TTZ Total Telcom 0 $0 0 $0.00 $0.16 $0.00 $0.00 TUD Tudor Gld Co 11,400 $27,402 9 $2.38 $2.38 $2.46 $2.36 TUF Honey Bad Sv 0 $0 0 $0.00 $0.09 $0.00 $0.00 TUO Teuton Res 0 $0 0 $0.00 $2.40 $0.00 $0.00 TUP.P Tup Cap Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 TVC Three Valley 0 $0 0 $0.00 $0.47 $0.00 $0.00 TVC.WT Three Val wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 TVI Tvi Pac Inc. 0 $0 0 $0.00 $0.05 $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 10,000 $600 1 $0.06 $0.06 $0.06 $0.06 TZR Terrace Egy 0 $0 0 $0.00 $0.01 $0.00 $0.00 UCU Ucore Rare M 7,000 $6,160 1 $0.88 $0.88 $0.88 $0.88 UFC Urbanfund Cp 0 $0 0 $0.00 $1.06 $0.00 $0.00 UGD Unigold Inc. 0 $0 0 $0.00 $0.13 $0.00 $0.00 UGE UGE Intl Ltd 0 $0 0 $0.00 $1.42 $0.00 $0.00 UHO Uted Hunter 0 $0 0 $0.00 $0.07 $0.00 $0.00 UI Urbanimmersi 0 $0 0 $0.00 $0.13 $0.00 $0.00 ULT Ultra Res In 0 $0 0 $0.00 $0.19 $0.00 $0.00 UNO.H Nthern Urani 0 $0 0 $0.00 $0.02 $0.00 $0.00 UNV Universal Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 UPI Universal Pr 9,000 $2,025 2 $0.23 $0.23 $0.23 $0.23 URC Uranium Rylt 3,700 $12,572 28 $3.38 $3.38 $3.43 $3.34 URC.WT Uranium wt 0 $0 0 $0.00 $1.56 $0.00 $0.00 USCU US Copper Co 0 $0 0 $0.00 $0.19 $0.00 $0.00 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. 10,000 $1,700 1 $0.17 $0.17 $0.17 $0.17 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low VAX Vantex Res L 404 $83 1 $0.00 $0.27 $0.00 $0.00 VCC.P Veteran Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 VCI Vitreous Gla 0 $0 0 $0.00 $3.70 $0.00 $0.00 VCV.H Vatic VensCo 0 $0 0 $0.00 $0.10 $0.00 $0.00 VDKA.P Spartan Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 VDO.H Nevado Res C 0 $0 0 $0.00 $0.04 $0.00 $0.00 VEC Vanadian Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VEG Sol Cuisine 0 $0 0 $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 10,000 $925 2 $0.10 $0.10 $0.10 $0.09 VERY The Very Goo 24,181 $71,152 54 $2.99 $2.99 $3.00 $2.90 VG Volcanic Gld 5,500 $3,300 2 $0.60 $0.60 $0.60 $0.60 VGD Visible Gld 0 $0 0 $0.00 $0.12 $0.00 $0.00 VGL Vigil Health 0 $0 0 $0.00 $0.25 $0.00 $0.00 VGN Greencastle 500 $63 1 $0.13 $0.13 $0.13 $0.13 VHI Vitalhub Cor 50 $151 1 $0.00 $2.97 $0.00 $0.00 VIO Vior Inc. 12,000 $2,460 4 $0.20 $0.20 $0.21 $0.20 VIPR Svr Viper Mn 1,000 $540 1 $0.54 $0.54 $0.54 $0.54 VIS Visionstate 94,000 $6,110 2 $0.07 $0.07 $0.07 $0.07 VISN Binovi Techs 0 $0 0 $0.00 $0.04 $0.00 $0.00 VIV Avivagen Inc 257 $90 1 $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 37,000 $4,090 6 $0.11 $0.11 $0.12 $0.11 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 8,115 $59,818 14 $7.44 $7.44 $7.47 $7.28 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 13,000 $3,460 2 $0.27 $0.27 $0.27 $0.27 VONE Vanadium 0 $0 0 $0.00 $0.21 $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 $0.17 $0.00 $0.00 VPT VentriPnt 61,000 $19,693 7 $0.33 $0.33 $0.33 $0.32 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 $0.54 $0.00 $0.00 VTT Vendetta Mng 64,000 $2,880 2 $0.05 $0.05 $0.05 $0.05 VTX Vertex Res G 0 $0 0 $0.00 $0.53 $0.00 $0.00 VUI Virginia Egy 0 $0 0 $0.00 $0.23 $0.00 $0.00 VUL Vulcan Mnrls 8,000 $1,760 2 $0.22 $0.22 $0.22 $0.22 VUX Vital Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VVC VVC Expl Cor 0 $0 0 $0.00 $0.14 $0.00 $0.00 VXL Vaxil Bio Lt 10,700 $910 2 $0.09 $0.09 $0.09 $0.09 VXTR Voxtur Analy 12,000 $7,965 2 $0.67 $0.67 $0.67 $0.66 VYC.H Vanity Cap 0 $0 0 $0.00 $0.23 $0.00 $0.00 VZLA Vizsla Svr C 7,200 $18,103 8 $2.46 $2.46 $2.54 $2.46 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 250 $15 1 $0.00 $0.06 $0.00 $0.00 WAVE Waverley Pha 0 $0 0 $0.00 $0.12 $0.00 $0.00 WBE WestBd Entpr 7,500 $5,475 2 $0.73 $0.73 $0.73 $0.73 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 $0.40 $0.00 $0.00 WE WeCommerce H 89 $858 1 $0.00 $10.36 $0.00 $0.00 WEB Wbridge Egy 0 $0 0 $0.00 $0.17 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low WED The Waim 3,500 $8,768 12 $2.50 $2.50 $2.52 $2.50 WED.PR.A The Waim Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 WEE Wavefront Te 0 $0 0 $0.00 $0.05 $0.00 $0.00 WEII Wolverine Eg 0 $0 0 $0.00 $0.36 $0.00 $0.00 WGF Wescan Gldf 0 $0 0 $0.00 $0.02 $0.00 $0.00 WGLD Wstn Gld Exp 0 $0 0 $0.00 $0.38 $0.00 $0.00 WGO White Gld Co 7,950 $4,850 8 $0.61 $0.61 $0.61 $0.61 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 1,500 $840 3 $0.56 $0.56 $0.56 $0.56 WHN.WT Whaven wt. 0 $0 0 $0.00 $0.05 $0.00 $0.00 WHY W High Yield 100 $40 1 $0.00 $0.39 $0.00 $0.00 WI The Wstn Inv 0 $0 0 $0.00 $0.31 $0.00 $0.00 WIL Wilton Res 500 $225 1 $0.45 $0.45 $0.45 $0.45 WIN Windfall Geo 44,000 $6,940 5 $0.16 $0.16 $0.17 $0.16 WINS Winshear Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 WISH Wishpond Tec 0 $0 0 $0.00 $1.60 $0.00 $0.00 WKG WKam Gld Cor 0 $0 0 $0.00 $0.18 $0.00 $0.00 WLF Wolfden Res 15,500 $3,675 2 $0.23 $0.23 $0.24 $0.23 WLTR GOLO Mobile 0 $0 0 $0.00 $0.04 $0.00 $0.00 WMG Wstn Magnesi 421,525 $200,385 77 $0.47 $0.47 $0.51 $0.44 WMK Whitemud Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 WML Wealth Mnrls 77,500 $30,855 11 $0.41 $0.41 $0.41 $0.37 WNST.P Winston Cap 0 $0 0 $0.00 $0.45 $0.00 $0.00 WOW Wow UnLtd Me 0 $0 0 $0.00 $0.95 $0.00 $0.00 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 15,000 $1,050 3 $0.07 $0.07 $0.07 $0.07 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 7,500 $975 1 $0.13 $0.13 $0.13 $0.13 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 XIA Xiana Mng 0 $0 0 $0.00 $0.07 $0.00 $0.00 XIM Ximen Mng Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 XL XXL Egy Corp 0 $0 0 $0.00 $0.25 $0.00 $0.00 XND Xander Res 5,000 $475 1 $0.10 $0.10 $0.10 $0.10 XPLR Xplore Res C 0 $0 0 $0.00 $0.08 $0.00 $0.00 XTM Transition M 0 $0 0 $0.00 $0.17 $0.00 $0.00 XTT X-Terra 0 $0 0 $0.00 $0.08 $0.00 $0.00 XX Avante Logix 0 $0 0 $0.00 $1.85 $0.00 $0.00 XYZ.P 1st Light Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 YAK Mongolia Gro 5,000 $3,650 1 $0.73 $0.73 $0.73 $0.73 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 7,000 $4,900 1 $0.70 $0.70 $0.70 $0.70 YFI Edgewater Wi 3,000 $315 1 $0.11 $0.11 $0.11 $0.11 YGT Gld Terra Re 0 $0 0 $0.00 $0.22 $0.00 $0.00 YNV Ynvisible In 24,500 $15,730 32 $0.61 $0.61 $0.70 $0.61 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 5,000 $4,580 4 $0.92 $0.92 $0.94 $0.90 ZC Zimtu Cap Co 15,000 $3,750 1 $0.25 $0.25 $0.25 $0.25 ZCC.H Zena Mng Cor 0 $0 0 $0.00 $0.13 $0.00 $0.00 ZDC Zedcor Inc. 200 $76 1 $0.00 $0.36 $0.00 $0.00 ZEN ZEN Graphene 3,200 $9,152 2 $2.86 $2.86 $2.86 $2.86 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 ZNG Grp Eleven R 0 $0 0 $0.00 $0.14 $0.00 $0.00 ZNX Zincx Res Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 ZOMD Zoomd Techs 46,000 $16,595 7 $0.36 $0.36 $0.38 $0.35 ZON Zonte Mtls I 0 $0 0 $0.00 $0.23 $0.00 $0.00 ZONE Zonetail Inc 0 $0 0 $0.00 $0.06 $0.00 $0.00 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.