August 25, 2021

Alpha Daily Summary

Volume Value Trades # Symbols Advancers Vol Decliners Vol Unchanged # Advancers # Decliners # Unchanged traded Vol 52,970,909 $876,769,089 104,038 1,682 26,745,649 21,704,021 4,521,239 765 734 183

52-Week New High/Low YTD Volume YTD Value YTD Trades 128 / 43 15,666,877,903 $170,876,601,244 22,794,184

Most Actively Traded TSX Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low BB BlackBerry Limited 1,045,948 $14,752,445 1,927 $13.53 $14.77 $13.43 BTE Baytex Energy Corp. 891,373 $1,846,779 420 $2.09 $2.10 $2.04 HND BetaProNatGas Lev Br 725,358 $3,040,675 278 $4.23 $4.32 $4.07 BBD.B Bombardier Cl B SV 711,735 $1,212,160 482 $1.71 $1.72 $1.68 ATH Athabasca Oil Corp J 600,813 $435,050 104 $0.72 $0.73 $0.71 HEXO HEXO Corp. 434,036 $1,432,167 513 $3.23 $3.40 $3.17 CVE Cenovus Energy Inc. 433,219 $4,534,065 595 $10.52 $10.53 $10.36 CPG Crescent Point Corp. 424,517 $1,848,700 554 $4.36 $4.43 $4.24 CTS Converge TechSoltn J 379,859 $4,101,166 1,175 $10.93 $10.95 $10.52 BTO B2Gold Corp. 331,182 $1,574,333 662 $4.75 $4.83 $4.72 NCU Nevada Copper Corp J 306,106 $29,080 16 $0.10 $0.10 $0.10 MFC Manulife Financial 301,185 $7,582,333 982 $25.16 $25.31 $24.93 TD T.D. Bank 299,760 $25,790,256 1,809 $85.74 $86.47 $85.72 K Kinross Gold Corp. 299,357 $2,205,916 652 $7.36 $7.45 $7.30 GTE Gran Tierra Energy J 292,300 $184,777 80 $0.64 $0.65 $0.61 SU Suncor Energy Inc. 282,371 $6,659,848 743 $23.57 $23.69 $23.44 BNS Bank of Nova Scotia 273,527 $22,007,159 1,574 $80.62 $80.74 $79.74 AC Air Canada Vote & VV 269,213 $6,739,342 1,051 $24.84 $25.28 $24.63 LABS MediPharm LabsCorp J 266,780 $90,811 38 $0.34 $0.35 $0.34 TGOD Green Organic Hldg J 257,490 $73,763 124 $0.29 $0.29 $0.28 Most Actively Traded TSXV Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low RR Recharge Res 1,089,600 $126,182 116 $0.12 $0.13 $0.11 NAM New Age Mtls 628,945 $74,876 68 $0.12 $0.13 $0.10 CSTR Cryptostar C 553,660 $100,547 33 $0.18 $0.19 $0.18 FCC First Cobalt 416,500 $126,195 66 $0.31 $0.32 $0.29 BITF Bitfarms Ltd 362,895 $2,574,809 490 $7.16 $7.30 $6.75 NCI NTG Clarity 323,800 $15,780 12 $0.05 $0.05 $0.05 RECO Reconnaissan 312,711 $2,270,867 635 $7.86 $7.98 $6.40 DMGI DMG Blockcha 258,375 $314,983 169 $1.23 $1.25 $1.16 HIVE Hive Blockch 239,284 $940,849 322 $3.96 $3.99 $3.81 BXR Blue River R 231,500 $4,708 7 $0.03 $0.03 $0.02 ADD Arctic Star 224,680 $24,290 16 $0.11 $0.11 $0.11 NUG Nulegacy Gld 222,000 $23,205 13 $0.11 $0.11 $0.10 ALLI Alpha Lith 191,000 $115,360 129 $0.60 $0.62 $0.59 HPQ HPQ-Silicon 185,450 $142,082 65 $0.72 $0.81 $0.72 GOE Gldeneye 185,000 $10,675 4 $0.06 $0.06 $0.06 CVX Cematrix Cor 181,150 $67,679 28 $0.39 $0.39 $0.37 QNC Quantum Emot 168,900 $59,277 18 $0.35 $0.37 $0.33 LI Amern Lithiu 168,587 $323,961 195 $1.95 $2.01 $1.81 CMC Cielo Waste 167,455 $201,667 49 $1.19 $1.24 $1.18 THRM Therma BRt I 164,500 $68,553 21 $0.41 $0.43 $0.40 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: 13 Block Volume: 210,500

Number of Issues Traded: 9 Block Value: $2,229,635

10 Largest Block Trades by Volume

Symbol Stock Name Price Volume Value XEG iShares S&P/TSX Engy $7.73 28,700 $221,851 DLR.U Horizon US$Cur A USF $10.06 27,200 $273,632 DLR.U Horizon US$Cur A USF $10.07 26,700 $268,869 XEG iShares S&P/TSX Engy $7.73 16,200 $125,226 DLR.U Horizon US$Cur A USF $10.07 15,500 $156,085 HOD BetaPro CrdOilInvrBr $11.92 14,000 $166,880 DGS.PR.A Div Growth Split Pr $10.23 13,700 $140,151 XEG iShares S&P/TSX Engy $7.73 13,000 $100,490 FIE iShares CdnFinMo Un $8.16 13,000 $106,080 DLR Horizon US$ Cur A Un $12.72 11,500 $146,280

10 Largest Block Trades by Value

Symbol Stock Name Price Volume Value DLR.U Horizon US$Cur A USF $10.06 27,200 $273,632 DLR.U Horizon US$Cur A USF $10.07 26,700 $268,869 XEG iShares S&P/TSX Engy $7.73 28,700 $221,851 HOD BetaPro CrdOilInvrBr $11.92 14,000 $166,880 DLR.U Horizon US$Cur A USF $10.07 15,500 $156,085 DLR Horizon US$ Cur A Un $12.72 11,500 $146,280 DGS.PR.A Div Growth Split Pr $10.23 13,700 $140,151 XEG iShares S&P/TSX Engy $7.73 16,200 $125,226 HNU BetaPro NatGasLevBul $12.35 10,000 $123,500 RS.PR.A Rl Est&E-CommSplt Pr $10.30 11,000 $113,300 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 $0.19 $0.00 $0.00 AAV Advantage Energy Ltd 97,669 $461,120 225 $4.70 $4.70 $4.77 $4.69 ABCT ABC Tech Holdings 0 $0 0 $0.00 $8.68 $0.00 $0.00 ABST Absolute Software J 59,029 $863,652 186 $14.49 $14.49 $14.99 $14.46 ABX Barrick Gold Corp 200,281 $5,008,053 784 $24.99 $24.99 $25.22 $24.87 AC Air Canada Vote & VV 269,213 $6,739,342 1,051 $24.84 $24.84 $25.28 $24.63 ACB Aurora Cannabis J 128,719 $1,149,215 267 $8.96 $8.96 $9.07 $8.74 ACB.WT.U AuroraCannabsJ40WtUS 0 $0 0 $0.00 $2.50 $0.00 $0.00 ACB.WT.V AuroraCannabsJ36WtUS 0 $0 0 $0.00 $4.25 $0.00 $0.00 ACD Accord Financial 0 $0 0 $0.00 $8.86 $0.00 $0.00 ACO.X ATCO Ltd. Cl I NV 20,644 $875,288 110 $42.42 $42.42 $42.55 $42.17 ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $36.95 $0.00 $0.00 ACQ AutoCanada Inc. 41,800 $1,974,262 180 $48.57 $48.57 $48.64 $45.53 ACZ Middlefld AmerCoreUn 0 $0 0 $0.00 $12.70 $0.00 $0.00 AD.UN Alaris Eq Part Tr Un 19,678 $354,025 80 $18.12 $18.12 $18.12 $17.85 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. 0 $0 0 $0.00 $18.00 $0.00 $0.00 ADW.A Andrew Peller A NV 4,828 $40,775 22 $8.46 $8.46 $8.50 $8.41 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 44,175 $3,196,214 306 $72.05 $72.05 $73.00 $71.98 AEZS AEterna Zentaris Inc 2,500 $2,450 1 $0.98 $0.98 $0.98 $0.98 AFN Ag Growth Int'l Inc. 22,140 $646,108 112 $29.28 $29.28 $29.40 $28.82 AGF.B AGF Management B NV 10,400 $77,646 33 $7.45 $7.45 $7.48 $7.44 AGI Alamos Gold Inc. J 68,418 $650,555 176 $9.52 $9.52 $9.62 $9.43 AGR.UN Sustain Agri&Wel Div 0 $0 0 $0.00 $9.31 $0.00 $0.00 AH Aleafia Health J 43,500 $15,568 11 $0.35 $0.35 $0.36 $0.35 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 1,200 $2,752 7 $2.29 $2.29 $2.34 $2.20 AHC.WT Apollo Hlthcare Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 AI Atrium Mtg Invest 0 $0 0 $0.00 $14.55 $0.00 $0.00 AIF Altus Group Limited 16,169 $1,072,492 113 $67.08 $67.08 $67.29 $65.26 AII Almonty Industries J 3,500 $3,280 2 $0.94 $0.94 $0.94 $0.93 AIM Aimia Inc. 400 $1,662 3 $4.15 $4.15 $4.19 $4.14 AIM.PR.A Aimia Inc. Ser 1 Pr 0 $0 0 $0.00 $17.71 $0.00 $0.00 AIM.PR.C Aimia Inc. Ser 3 Pr 0 $0 0 $0.00 $21.35 $0.00 $0.00 AJX AgJunction Inc. 0 $0 0 $0.00 $0.46 $0.00 $0.00 AKT.A Akita Drill Cl A NV 1,500 $1,295 2 $0.89 $0.89 $0.89 $0.85 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 $2.80 $0.00 $0.00 ALA AltaGas Ltd. 49,883 $1,264,920 221 $25.39 $25.39 $25.49 $25.16 ALA.PR.A AltaGas Ltd Sr A Pr 0 $0 0 $0.00 $19.35 $0.00 $0.00 ALA.PR.B AltaGas Ltd Sr B Pr 0 $0 0 $0.00 $18.21 $0.00 $0.00 ALA.PR.E AltaGas Ltd Sr E Pr 100 $2,509 1 $25.09 $25.09 $25.09 $25.09 ALA.PR.G AltaGas Ltd Sr G Pr 700 $16,749 2 $23.85 $23.85 $23.94 $23.85 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 800 $20,348 3 $25.42 $25.42 $25.48 $25.42 ALA.PR.U AltaGas Ltd C Pr USF 0 $0 0 $0.00 $24.50 $0.00 $0.00 ALC Algoma Central Corp 400 $6,576 3 $16.26 $16.26 $16.50 $16.26 ALS Altius Minerals Corp 15,550 $256,083 64 $16.35 $16.35 $16.64 $16.27 ALS.PR.A Altius Minerals Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 ALYA Alithya Group J A SV 5,600 $19,678 12 $3.52 $3.52 $3.55 $3.50 AMM Almaden Minerals 5,000 $2,500 1 $0.50 $0.50 $0.50 $0.50 AND AndlauerHlthcr GrpSV 330 $15,660 4 $47.60 $47.60 $47.75 $47.15 ANRG Anaergia Inc. J SV 700 $13,971 6 $19.76 $19.76 $20.21 $19.76 ANX Anaconda Mining J 27,000 $19,310 10 $0.75 $0.75 $0.75 $0.70 AOI Africa Oil Corp. J 116,723 $197,323 134 $1.69 $1.69 $1.71 $1.67 AOT Ascot Resources J 8,900 $9,649 10 $1.09 $1.09 $1.09 $1.08 AP.UN Allied Prop. REIT Un 76,471 $3,302,098 350 $43.16 $43.16 $43.47 $42.76 APLI Appili Therapeutcs J 5,500 $4,430 2 $0.83 $0.83 $0.83 $0.80 Symbol Stock Name Volume Value Trades Close Last Sale High Low APR.UN Automotive Ppty Un 65 $853 1 $0.00 $12.90 $0.00 $0.00 APS Aptose Biosciences 11,500 $40,466 15 $3.47 $3.47 $3.67 $3.46 APY Anglo Pacific Ord 0 $0 0 $0.00 $2.50 $0.00 $0.00 AQA Aquila Resources J 0 $0 0 $0.00 $0.07 $0.00 $0.00 AQN Algonquin Pwr & Util 99,407 $1,970,286 317 $19.80 $19.80 $19.90 $19.74 AQN.PR.A Algonquin Pwr A Pr 0 $0 0 $0.00 $25.09 $0.00 $0.00 AQN.PR.D Algonquin Pwr D Pr 0 $0 0 $0.00 $25.85 $0.00 $0.00 AR Argonaut Gold Inc. J 77,760 $234,359 123 $3.02 $3.02 $3.07 $2.99 ARB Accelerate ArbitrgUn 0 $0 0 $0.00 $27.61 $0.00 $0.00 ARE Aecon Group Inc. 38,627 $801,708 215 $20.77 $20.77 $20.85 $20.67 ARG Amerigo Resources J 10,500 $13,272 3 $1.26 $1.26 $1.27 $1.26 ARIS Aris Gold Corp J 16 $28 1 $0.00 $1.80 $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. 215,379 $1,743,058 364 $8.07 $8.07 $8.14 $8.06 ASM Avino Silver & Gld J 10,000 $12,350 3 $1.23 $1.23 $1.24 $1.23 ASND Ascendant Res J 7,315 $1,395 14 $0.20 $0.20 $0.20 $0.19 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 63,350 $656,845 247 $10.26 $10.26 $10.60 $10.25 ATA ATS Automation Tool 17,240 $771,082 91 $44.80 $44.80 $44.81 $44.42 ATD.A Alimentation Cl A MV 173 $8,904 3 $51.19 $51.19 $51.19 $51.19 ATD.B Alimentation Cl B SV 123,636 $6,347,741 786 $51.41 $51.41 $51.59 $51.02 ATE Antibe Therapeutic J 36,782 $45,609 33 $1.25 $1.25 $1.26 $1.22 ATH Athabasca Oil Corp J 600,813 $435,050 104 $0.72 $0.72 $0.73 $0.71 ATSX AccelerateCA Benchmk 0 $0 0 $0.00 $18.27 $0.00 $0.00 ATZ Aritzia Inc. SV 38,865 $1,569,929 177 $40.34 $40.34 $40.61 $40.19 AUGB.F 1stTr CboeVestUSEqHg 0 $0 0 $0.00 $38.13 $0.00 $0.00 AUMN Golden Minerals J 7,000 $4,060 1 $0.58 $0.58 $0.58 $0.58 AVCN Avicanna Inc. J 0 $0 0 $0.00 $1.09 $0.00 $0.00 AVL Avalon Advncd Mtrl J 6,500 $750 2 $0.12 $0.12 $0.12 $0.12 AVNT Avant Brands Inc. J 61,000 $36,405 12 $0.60 $0.60 $0.61 $0.58 AVNT.WT Avant Brands J Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 AVP Avcorp Industries 1,100 $110 2 $0.10 $0.10 $0.10 $0.10 AW.UN A&W Revenue Rylty Un 703 $26,228 4 $37.34 $37.34 $37.34 $37.12 AX.PR.A Artis REIT Ser A Pr 0 $0 0 $0.00 $24.77 $0.00 $0.00 AX.PR.E Artis REIT Ser E Pr 600 $14,310 1 $23.85 $23.85 $23.85 $23.85 AX.PR.I Artis REIT Ser I Pr 0 $0 0 $0.00 $25.99 $0.00 $0.00 AX.UN Artis REIT Un 60,201 $700,825 300 $11.62 $11.62 $11.75 $11.52 AXU Alexco Resource J 23,229 $50,816 42 $2.18 $2.18 $2.22 $2.16 AYA Aya Gold & Silvr J 80,400 $804,038 339 $9.89 $9.89 $10.15 $9.84 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 100,000 $10,300 5 $0.10 $0.10 $0.11 $0.10 AZZ Azarga Uranium A J 22,000 $7,675 3 $0.35 $0.35 $0.35 $0.35 BAM.A Brookfld Asset A LV 87,722 $6,219,171 551 $71.06 $71.06 $71.25 $70.44 BAM.PF.A Brookfld Asset Pr 32 0 $0 0 $0.00 $24.20 $0.00 $0.00 BAM.PF.B Brookfld Asset Pr 34 0 $0 0 $0.00 $23.05 $0.00 $0.00 BAM.PF.C Brookfld Asset Pr 36 600 $15,180 2 $25.30 $25.30 $25.30 $25.30 BAM.PF.D Brookfld Asset Pr 37 0 $0 0 $0.00 $25.26 $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 $24.13 $0.00 $0.00 BAM.PF.G Brookfld Asset Pr 42 100 $2,337 1 $23.37 $23.37 $23.37 $23.37 BAM.PF.H Brookfld Asset Pr 44 1,200 $33,336 2 $27.78 $27.78 $27.78 $27.78 BAM.PF.I Brookfld Asset Pr 46 0 $0 0 $0.00 $25.65 $0.00 $0.00 BAM.PF.J Brookfld Asset Pr 48 25 $654 1 $0.00 $25.99 $0.00 $0.00 BAM.PR.B Brookfld Asset Pr 2 100 $1,311 1 $13.11 $13.11 $13.11 $13.11 BAM.PR.C Brookfld Asset Pr 4 400 $5,110 4 $12.80 $12.80 $12.80 $12.75 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 1,000 $13,010 1 $13.01 $13.01 $13.01 $13.01 BAM.PR.M Brookfld Asset Pr 17 0 $0 0 $0.00 $25.15 $0.00 $0.00 BAM.PR.N Brookfld Asset Pr 18 0 $0 0 $0.00 $25.30 $0.00 $0.00 BAM.PR.R Brookfld Asset Pr 24 2,200 $45,005 3 $20.45 $20.45 $20.46 $20.45 BAM.PR.T Brookfld Asset Pr 26 0 $0 0 $0.00 $20.09 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BAM.PR.X Brookfld Asset Pr 28 200 $3,512 1 $17.56 $17.56 $17.56 $17.56 BAM.PR.Z Brookfld Asset Pr 30 0 $0 0 $0.00 $24.60 $0.00 $0.00 BAMR Brookfld MgtReinsrLV 54 $4,145 5 $0.00 $77.11 $0.00 $0.00 BASE Evolve GlbMatMin Heg 0 $0 0 $0.00 $30.55 $0.00 $0.00 BASE.B EvolveGlbMatMinUnheg 0 $0 0 $0.00 $29.45 $0.00 $0.00 BB BlackBerry Limited 1,045,948 $14,752,445 1,927 $13.53 $13.53 $14.77 $13.43 BBD.A Bombardier Cl A MV 8,395 $15,179 10 $1.80 $1.80 $1.82 $1.80 BBD.B Bombardier Cl B SV 711,735 $1,212,160 482 $1.71 $1.71 $1.72 $1.68 BBD.PR.B Bombardier Ser 2 Pr 0 $0 0 $0.00 $11.59 $0.00 $0.00 BBD.PR.C Bombardier 6.25% Pr 50 $868 1 $0.00 $17.30 $0.00 $0.00 BBD.PR.D Bombardier Ser 3 Pr 0 $0 0 $0.00 $13.80 $0.00 $0.00 BBIG HoriznGlbBBIG TechCA 0 $0 0 $0.00 $25.00 $0.00 $0.00 BBIG.U HoriznGlbBBIG TechUS 0 $0 0 $0.00 $19.90 $0.00 $0.00 BBTV BBTV Hldgs Inc J SV 30,100 $180,730 32 $6.12 $6.12 $6.15 $5.82 BBU.UN Brookfield Bus LP Un 500 $27,485 3 $55.21 $55.21 $55.21 $54.75 BCE BCE Inc. 160,105 $10,372,088 825 $64.66 $64.66 $64.98 $64.66 BCE.PR.A BCE Inc. Pr Ser AA 0 $0 0 $0.00 $18.33 $0.00 $0.00 BCE.PR.B BCE Inc. Pr Ser AB 0 $0 0 $0.00 $18.10 $0.00 $0.00 BCE.PR.C BCE Inc. Pr Ser AC 1,200 $23,856 2 $19.88 $19.88 $19.88 $19.88 BCE.PR.D BCE Inc. Pr Ser AD 0 $0 0 $0.00 $18.15 $0.00 $0.00 BCE.PR.E BCE Inc. Pr Ser AE 0 $0 0 $0.00 $17.94 $0.00 $0.00 BCE.PR.F BCE Inc. Pr Ser AF 200 $3,890 2 $19.45 $19.45 $19.45 $19.45 BCE.PR.G BCE Inc. Pr Ser AG 200 $3,770 1 $18.85 $18.85 $18.85 $18.85 BCE.PR.H BCE Inc. Pr Ser AH 100 $1,798 1 $17.98 $17.98 $17.98 $17.98 BCE.PR.I BCE Inc. Pr Ser AI 0 $0 0 $0.00 $18.60 $0.00 $0.00 BCE.PR.J BCE Inc. Pr Ser AJ 0 $0 0 $0.00 $18.05 $0.00 $0.00 BCE.PR.K BCE Inc. Pr Ser AK 0 $0 0 $0.00 $17.60 $0.00 $0.00 BCE.PR.L BCE Inc. Pr Ser AL 0 $0 0 $0.00 $16.70 $0.00 $0.00 BCE.PR.M BCE Inc. Pr Ser AM 300 $5,627 3 $18.80 $18.80 $18.80 $18.67 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 200 $4,870 1 $24.35 $24.35 $24.35 $24.35 BCE.PR.R BCE Inc. Pr Ser R 0 $0 0 $0.00 $18.39 $0.00 $0.00 BCE.PR.S BCE Inc. Pr Ser S 0 $0 0 $0.00 $18.05 $0.00 $0.00 BCE.PR.T BCE Inc. Pr Ser T 0 $0 0 $0.00 $18.16 $0.00 $0.00 BCE.PR.Y BCE Inc. Pr Series Y 0 $0 0 $0.00 $18.15 $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 21,347 $746,186 111 $34.89 $34.89 $35.20 $34.30 BDI Black Diamond Group 0 $0 0 $0.00 $3.84 $0.00 $0.00 BDIV BromptonGlblDivGroCA 0 $0 0 $0.00 $17.34 $0.00 $0.00 BDOP BlackDiamnDstressOpp 0 $0 0 $0.00 $20.00 $0.00 $0.00 BDT Bird Construction 6,590 $61,058 15 $9.35 $9.35 $9.39 $9.17 BEI.UN Boardwalk REIT Un 20,922 $971,459 92 $46.50 $46.50 $46.67 $46.05 BEK.B Becker Milk Cl B NV 0 $0 0 $0.00 $13.63 $0.00 $0.00 BEP.PR.E Brookfield Renew Pr5 0 $0 0 $0.00 $25.10 $0.00 $0.00 BEP.PR.G Brookfield Renew Pr7 0 $0 0 $0.00 $27.00 $0.00 $0.00 BEP.PR.K Brookfield RenewPr11 0 $0 0 $0.00 $25.49 $0.00 $0.00 BEP.PR.M Brookfield RenewPr13 500 $12,805 1 $25.61 $25.61 $25.61 $25.61 BEP.PR.O Brookfield RenewPr15 0 $0 0 $0.00 $26.95 $0.00 $0.00 BEP.UN Brookfld Renew LP Un 36,966 $1,894,869 222 $51.27 $51.27 $51.49 $50.99 BEPC Brookfld RenewA ExSV 15,650 $881,912 84 $56.32 $56.32 $56.69 $55.81 BESG InvescoESG CA CorBnd 700 $13,629 4 $19.47 $19.47 $19.47 $19.47 BFIN BromptonNA FinDivCAD 0 $0 0 $0.00 $24.88 $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 13 $100 1 $0.00 $7.34 $0.00 $0.00 BGU Bristol GateUS Eq Un 300 $10,359 1 $34.53 $34.53 $34.53 $34.53 BGU.U Bristol GateUSEq USD 0 $0 0 $0.00 $22.02 $0.00 $0.00 BHC Bausch Health Co 5,107 $184,812 29 $36.32 $36.32 $36.33 $35.98 BIK.PR.A BIP Invest Ser 1 Pr 0 $0 0 $0.00 $26.39 $0.00 $0.00 BIP.PR.A Brookfield InfrasPr1 500 $12,335 1 $24.67 $24.67 $24.67 $24.67 BIP.PR.B Brookfield InfrasPr3 100 $2,694 1 $26.94 $26.94 $26.94 $26.94 BIP.PR.C Brookfield InfrasPr5 100 $2,532 1 $25.32 $25.32 $25.32 $25.32 BIP.PR.D Brookfield InfrasPr7 400 $10,220 4 $25.55 $25.55 $25.55 $25.55 BIP.PR.E Brookfield InfrasPr9 0 $0 0 $0.00 $25.57 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BIP.PR.F Brookfield InfraPr11 600 $15,540 2 $25.80 $25.80 $26.40 $25.80 BIP.UN Brookfield Infras Un 44,799 $3,195,070 216 $71.29 $71.29 $71.60 $70.90 BIPC Brookfld Infras A SV 34,547 $2,775,897 190 $80.16 $80.16 $81.80 $79.78 BIR Birchcliff Energy 165,905 $819,100 377 $4.99 $4.99 $5.05 $4.79 BIR.PR.A Birchcliff Engy Pr A 0 $0 0 $0.00 $25.99 $0.00 $0.00 BIR.PR.C Birchcliff Engy Pr C 0 $0 0 $0.00 $25.33 $0.00 $0.00 BITC Ninepoint Bitcoin Un 4,200 $77,488 8 $18.50 $18.50 $18.60 $18.00 BITC.U Ninepoint Bitcoin US 0 $0 0 $0.00 $15.03 $0.00 $0.00 BITI BetaPro InversBitcn 14,450 $215,543 27 $14.85 $14.85 $15.17 $14.72 BITI.U BetaPro InvrsBitcnUS 100 $1,179 1 $11.79 $11.79 $11.79 $11.79 BK Cdn Banc Corp Cl 'A' 78 $985 2 $0.00 $12.10 $0.00 $0.00 BK.PR.A Cdn Banc Corp. Pr 0 $0 0 $0.00 $10.80 $0.00 $0.00 BKI Black Iron Inc. J 32,500 $11,050 3 $0.34 $0.34 $0.34 $0.34 BKL.C Invesco SeniorLoanCA 0 $0 0 $0.00 $18.63 $0.00 $0.00 BKL.F Invesco SnrLoanCAheg 88 $1,540 1 $0.00 $17.49 $0.00 $0.00 BKL.U Invesco SeniorLoanUS 0 $0 0 $0.00 $14.15 $0.00 $0.00 BL.UN Glbl Innovation Div 0 $0 0 $0.00 $12.95 $0.00 $0.00 BLB.UN Bloom Select Incm Un 0 $0 0 $0.00 $9.52 $0.00 $0.00 BLCK 1st TrIdx InnovTrans 0 $0 0 $0.00 $27.40 $0.00 $0.00 BLDP Ballard Power Sys 58,108 $1,210,970 196 $20.49 $20.49 $21.14 $20.48 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. 6,900 $29,837 8 $4.40 $4.40 $4.40 $4.28 BLX Boralex Inc. Cl A 41,785 $1,584,476 258 $37.86 $37.86 $38.08 $37.60 BMO Bank of Montreal 162,114 $21,306,984 1,127 $130.64 $130.64 $132.35 $130.60 BMO.PR.A Bk of Mon Pr Ser 26 0 $0 0 $0.00 $24.99 $0.00 $0.00 BMO.PR.B Bk of Mon Pr Ser 38 0 $0 0 $0.00 $25.35 $0.00 $0.00 BMO.PR.C Bk of Mon Pr Ser 40 0 $0 0 $0.00 $25.46 $0.00 $0.00 BMO.PR.D Bk of Mon Pr Ser 42 800 $20,378 2 $25.63 $25.63 $25.63 $25.42 BMO.PR.E Bk of Mon Pr Ser 44 800 $20,434 2 $25.61 $25.61 $25.61 $25.43 BMO.PR.F Bk of Mon Pr Ser 46 700 $18,756 2 $26.78 $26.78 $26.88 $26.78 BMO.PR.Q Bk of Mon Pr Ser 25 1,500 $37,485 15 $24.99 $24.99 $24.99 $24.99 BMO.PR.S Bk of Mon Pr Ser 27 0 $0 0 $0.00 $24.34 $0.00 $0.00 BMO.PR.T Bk of Mon Pr Ser 29 900 $21,380 3 $23.76 $23.76 $23.76 $23.74 BMO.PR.W Bk of Mon Pr Ser 31 200 $4,810 1 $24.05 $24.05 $24.05 $24.05 BMO.PR.Y Bk of Mon Pr Ser 33 600 $14,766 1 $24.61 $24.61 $24.61 $24.61 BNC Purpose Cdn Fin Incm 0 $0 0 $0.00 $26.72 $0.00 $0.00 BND Purpose Gbl Bnd Fund 2,100 $40,651 6 $19.38 $19.38 $19.38 $19.34 BNE Bonterra Energy Corp 4,300 $19,877 6 $4.62 $4.62 $4.66 $4.61 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 273,527 $22,007,159 1,574 $80.62 $80.62 $80.74 $79.74 BNS.PR.H Bank of N S Sr 38 Pr 1,500 $38,148 4 $25.48 $25.48 $25.48 $25.40 BNS.PR.I Bank of N S Sr 40 Pr 0 $0 0 $0.00 $25.54 $0.00 $0.00 BOS Airboss of America J 19,200 $737,994 67 $38.32 $38.32 $38.77 $37.81 BPF.UN Boston Pizza Fnd Un 15,600 $222,488 54 $14.20 $14.20 $14.45 $14.00 BPO.PR.A Brookfld Office PrAA 1,000 $19,849 3 $19.81 $19.81 $19.88 $19.78 BPO.PR.C Brookfld Office PrCC 0 $0 0 $0.00 $26.60 $0.00 $0.00 BPO.PR.E Brookfld Office PrEE 0 $0 0 $0.00 $23.80 $0.00 $0.00 BPO.PR.G Brookfld Office PrGG 1,200 $27,388 3 $22.86 $22.86 $22.88 $22.76 BPO.PR.I Brookfld Office PrII 1,400 $31,336 3 $22.46 $22.46 $22.46 $22.30 BPO.PR.N Brookfld Office Pr N 2,300 $42,842 7 $18.64 $18.64 $18.65 $18.60 BPO.PR.P Brookfld Office Pr P 0 $0 0 $0.00 $18.58 $0.00 $0.00 BPO.PR.R Brookfld Office Pr R 100 $2,010 1 $20.10 $20.10 $20.10 $20.10 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 200 $4,270 1 $21.35 $21.35 $21.35 $21.35 BPO.PR.W Brookfld Office Pr W 0 $0 0 $0.00 $11.00 $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 1,500 $40,795 4 $27.19 $27.19 $27.20 $27.19 BPRF.U Brompton CrumInvPrUS 0 $0 0 $0.00 $27.05 $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 $25.25 $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 43 $1,368 3 $0.00 $31.87 $0.00 $0.00 BR Big Rock Brewery Inc 0 $0 0 $0.00 $6.45 $0.00 $0.00 BRAG Bragg Gaming Grp Inc 256,001 $3,282,450 523 $13.70 $13.70 $13.88 $11.26 BRE Bridgemarq Rl Est RV 1,500 $25,435 2 $16.91 $16.91 $16.98 $16.91 BREA BromptonGlbRl AsstDv 0 $0 0 $0.00 $23.51 $0.00 $0.00 BRF.PR.A Brookfld Renew Pr 1 0 $0 0 $0.00 $20.32 $0.00 $0.00 BRF.PR.B Brookfld Renew Pr 2 0 $0 0 $0.00 $18.68 $0.00 $0.00 BRF.PR.C Brookfld Renew Pr 3 0 $0 0 $0.00 $23.09 $0.00 $0.00 BRF.PR.E Brookfld Renew Pr 5 0 $0 0 $0.00 $25.01 $0.00 $0.00 BRF.PR.F Brookfld Renew Pr 6 0 $0 0 $0.00 $25.15 $0.00 $0.00 BRMI Boat RockrMedia J SV 0 $0 0 $0.00 $7.01 $0.00 $0.00 BRY Bri-Chem Corp. 0 $0 0 $0.00 $0.19 $0.00 $0.00 BSKT Manulife SmrtCoreBnd 0 $0 0 $0.00 $9.73 $0.00 $0.00 BSO.UN Brookfld Selct Oppor 0 $0 0 $0.00 $6.20 $0.00 $0.00 BSX Belo Sun Mining J 3,500 $1,710 3 $0.49 $0.49 $0.50 $0.49 BTB.UN BTB REIT Un 14,741 $60,852 24 $4.13 $4.13 $4.14 $4.11 BTCC Purpose BitcnCA CrHg 70,393 $704,769 91 $10.06 $10.06 $10.16 $9.79 BTCC.B Purpose BitcnCA NCHg 187,785 $1,713,123 532 $9.11 $9.11 $9.21 $8.89 BTCC.U Purpose BitcnUS NCHg 42,606 $392,741 34 $9.21 $9.21 $9.29 $8.95 BTCQ 3iQ CoinShr Bitcn CA 6,250 $64,066 19 $10.34 $10.34 $10.36 $10.08 BTCQ.U 3iQ CoinShr Bitcn US 200 $1,632 1 $8.16 $8.16 $8.16 $8.16 BTCX.B CI GalBitcnCA ETF UH 13,800 $128,108 29 $9.31 $9.31 $9.37 $9.07 BTCX.U CI GalBitcnETF UH US 5,400 $50,334 9 $9.38 $9.38 $9.38 $9.14 BTE Baytex Energy Corp. 891,373 $1,846,779 420 $2.09 $2.09 $2.10 $2.04 BTO B2Gold Corp. 331,182 $1,574,333 662 $4.75 $4.75 $4.83 $4.72 BU Burcon NutraSci J 24,740 $71,461 16 $2.94 $2.94 $2.95 $2.83 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 7,000 $73,480 3 $10.49 $10.49 $10.50 $10.49 BYD Boyd Group Services 10,288 $2,526,219 77 $244.68 $244.68 $249.21 $243.65 BYL Baylin Tech Inc. J 0 $0 0 $0.00 $0.72 $0.00 $0.00 CACB CIBC ActvInvCorpBond 0 $0 0 $0.00 $21.97 $0.00 $0.00 CAE CAE Inc. 122,853 $4,306,499 568 $35.67 $35.67 $35.76 $34.13 CAFR CIBC ActvInvFltgBond 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAGG CI YldEnhc CA Bnd NH 2,120 $107,384 6 $50.54 $50.54 $50.78 $50.54 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 43,176 $2,600,019 270 $60.25 $60.25 $60.47 $59.74 CARE Dialogue Hlth Tech J 0 $0 0 $0.00 $9.54 $0.00 $0.00 CARS Evolve AutoInnov Heg 24 $1,196 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. 26,150 $401,583 108 $15.40 $15.40 $15.44 $15.18 CBD.U HempFusion Well J US 8,000 $1,760 1 $0.22 $0.22 $0.22 $0.22 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 600 $11,400 2 $19.00 $19.00 $19.00 $19.00 CBND Manulife SmrtCorp Un 0 $0 0 $0.00 $9.80 $0.00 $0.00 CBO iShre 1-5 CorpBnd Un 15,771 $295,902 29 $18.77 $18.77 $18.77 $18.75 CCA Cogeco Commun Inc SV 12,001 $1,389,949 91 $116.24 $116.24 $116.57 $114.81 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 22,697 $1,622,751 178 $71.60 $71.60 $71.79 $70.96 CCM Canagold Res Ltd. J 0 $0 0 $0.00 $0.45 $0.00 $0.00 CCNS CIBC ConservFixdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCO Cameco Corporation 74,491 $1,620,537 315 $21.65 $21.65 $22.00 $21.52 CCOR CI DbleLnFixUS$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 $25.62 $0.00 $0.00 CDAY Ceridian HCM Hldg J 2,400 $330,658 18 $138.32 $138.32 $138.35 $137.16 CDIV Manulife SmartDiv Un 1,300 $16,857 3 $12.95 $12.95 $12.97 $12.95 Symbol Stock Name Volume Value Trades Close Last Sale High Low CDLB CI DbleLnTotUS$BndC$ 1,000 $20,280 1 $20.28 $20.28 $20.28 $20.28 CDLB.B CI DbleLnUS$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 7,922 $253,058 29 $31.95 $31.95 $31.99 $31.87 CEE Centamin plc. Ord 0 $0 0 $0.00 $1.77 $0.00 $0.00 CEF Sprott PhyGld&Sil Tr 1,200 $26,836 3 $22.29 $22.29 $22.39 $22.27 CEF.U Sprott PhyGld&Sil US 0 $0 0 $0.00 $17.76 $0.00 $0.00 CERV Cervus Equipment 34,200 $659,883 51 $19.28 $19.28 $19.31 $19.28 CET Cathedral Engy Serv 5,000 $2,200 1 $0.44 $0.44 $0.44 $0.44 CEU CES Energy Solutn 20,600 $31,106 39 $1.51 $1.51 $1.53 $1.50 CEW iShares EqWeight Un 5,005 $81,317 18 $16.23 $16.23 $16.28 $16.23 CF Canaccord Genuity 62,691 $966,177 190 $15.53 $15.53 $15.63 $14.85 CF.PR.A Canaccord Gen A Pr 0 $0 0 $0.00 $18.60 $0.00 $0.00 CF.PR.C Canaccord Gen C Pr 500 $11,875 1 $23.75 $23.75 $23.75 $23.75 CFF Conifex Timber Inc. 0 $0 0 $0.00 $1.80 $0.00 $0.00 CFLX CIBC FlexYldCA-Hg Un 0 $0 0 $0.00 $19.80 $0.00 $0.00 CFP Canfor Corporation 108,994 $2,887,617 487 $26.74 $26.74 $26.85 $25.36 CFW Calfrac Well Serv 2 $6 1 $0.00 $3.30 $0.00 $0.00 CFW.WT Calfrac Well Serv Wt 4 $5 1 $0.00 $1.72 $0.00 $0.00 CFX Canfor Pulp Products 2,600 $16,770 10 $6.52 $6.52 $6.53 $6.43 CG Centerra Gold Inc. 110,771 $1,040,616 560 $9.43 $9.43 $9.49 $9.23 CGAA CI GlbAsstAlloc C$Sr 0 $0 0 $0.00 $24.14 $0.00 $0.00 CGG China Gld Intl Res J 0 $0 0 $0.00 $3.52 $0.00 $0.00 CGI Canadian General Inv 500 $20,068 2 $40.12 $40.12 $40.20 $40.12 CGI.PR.D Cdn General 3.75% Pr 400 $10,332 1 $25.83 $25.83 $25.83 $25.83 CGL iShare GldBulHdgd Un 23,420 $344,631 42 $14.74 $14.74 $14.76 $14.67 CGL.C iShare GldBul Nn-Hdg 13,527 $262,098 26 $19.38 $19.38 $19.45 $19.33 CGLO CIBC Glbl Growth Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CGO Cogeco Inc. SV 0 $0 0 $0.00 $90.47 $0.00 $0.00 CGR iShares GlblRlEst Un 0 $0 0 $0.00 $33.24 $0.00 $0.00 CGRA CI GlbRlAsetPrivPlC$ 0 $0 0 $0.00 $22.78 $0.00 $0.00 CGRE CI Glb REIT PrivPlC$ 0 $0 0 $0.00 $25.07 $0.00 $0.00 CGX Cineplex Inc. 91,157 $1,209,737 248 $13.12 $13.12 $13.50 $13.09 CGXF CI Gold+GiantsCovrUn 7,860 $88,994 25 $11.34 $11.34 $11.37 $11.30 CGY Calian Group Ltd. 800 $52,413 5 $65.60 $65.60 $65.70 $65.45 CHB iShr US HiYldIncm Un 156 $2,837 5 $0.00 $18.20 $0.00 $0.00 CHE.UN Chemtrade Logistc Un 93,169 $630,190 145 $6.72 $6.72 $6.81 $6.66 CHNA.B CI ICBCCS SPChi500NH 0 $0 0 $0.00 $25.38 $0.00 $0.00 CHP.UN Choice Ppty REIT Un 35,701 $528,572 129 $14.79 $14.79 $14.85 $14.77 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 62,550 $264,139 162 $4.18 $4.18 $4.28 $4.16 CHR.WT Chorus Aviation Wt 0 $0 0 $0.00 $0.35 $0.00 $0.00 CHW Chesswood Group Ltd. 100 $1,158 1 $11.58 $11.58 $11.58 $11.58 CIA Champion Iron Ord J 57,200 $319,453 184 $5.61 $5.61 $5.70 $5.34 CIBR 1st Tr NasdqCybrsec 2,250 $84,662 4 $37.60 $37.60 $37.72 $37.60 CIC CI CdnBks IncmCl ETF 5,500 $70,894 9 $12.89 $12.89 $12.94 $12.85 CIEI CIBC Int'l Eq Idx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIF iShares GlbInfras Un 400 $12,524 4 $31.33 $31.33 $31.39 $31.17 CIGI Colliers Intl Grp SV 5,454 $926,831 50 $170.12 $170.12 $171.00 $167.41 CINC CI DbleLnUS$IncmC$Hg 0 $0 0 $0.00 $21.26 $0.00 $0.00 CINC.B CI DbleLnUS$IncmC$Uh 0 $0 0 $0.00 $18.53 $0.00 $0.00 CINC.U CI DbleLnUS$Incm USF 0 $0 0 $0.00 $20.00 $0.00 $0.00 CINF CI GlbInfrasPrivPl$C 0 $0 0 $0.00 $22.51 $0.00 $0.00 CINT CIBC Int'l Equity Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CINV CI Glb AlphaInnov CA 0 $0 0 $0.00 $20.00 $0.00 $0.00 CINV.U CI Glb AlphaInnov US 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 1 500 $12,565 1 $25.13 $25.13 $25.13 $25.13 CIU.PR.C CU Inc. Pr Ser 4 0 $0 0 $0.00 $15.45 $0.00 $0.00 CIX CI Financial Corp. 23,772 $584,887 142 $24.67 $24.67 $24.74 $24.34 CJ Cardinal Energy J 115,574 $377,987 217 $3.23 $3.23 $3.32 $3.23 CJR.B Corus Entertnmnt B 109,864 $684,373 276 $6.26 $6.26 $6.28 $6.17 CJT Cargojet Inc. Com&VV 4,575 $923,646 38 $201.43 $201.43 $203.68 $199.43 CKI Clarke Inc. 0 $0 0 $0.00 $8.51 $0.00 $0.00 CLF iShre 1-5 GovtBnd Un 17,288 $309,716 20 $17.91 $17.91 $17.93 $17.91 Symbol Stock Name Volume Value Trades Close Last Sale High Low CLG iShre 1-10GovtBnd Un 2,800 $51,865 8 $18.53 $18.53 $18.55 $18.52 CLIQ Alcanna Inc. 200 $1,302 2 $6.51 $6.51 $6.51 $6.51 CLML CI GlbClimate Ldr C$ 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 $19.28 $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 20,593 $237,070 97 $11.49 $11.49 $11.55 $11.39 CM Cdn Imperial Bank 181,725 $27,481,850 1,204 $151.30 $151.30 $151.89 $149.77 CM.PR.O Cdn Imp Bk Ser 39 Pr 2,000 $48,080 4 $24.10 $24.10 $24.10 $23.95 CM.PR.P Cdn Imp Bk Ser 41 Pr 1,600 $38,856 2 $24.24 $24.24 $24.36 $24.24 CM.PR.Q Cdn Imp Bk Ser 43 Pr 0 $0 0 $0.00 $24.24 $0.00 $0.00 CM.PR.R Cdn Imp Bk Ser 45 Pr 0 $0 0 $0.00 $25.59 $0.00 $0.00 CM.PR.S Cdn Imp Bk Ser 47 Pr 100 $2,517 1 $25.17 $25.17 $25.17 $25.17 CM.PR.T Cdn Imp Bk Ser 49 Pr 600 $16,080 1 $26.80 $26.80 $26.80 $26.80 CM.PR.Y Cdn Imp Bk Ser 51 Pr 0 $0 0 $0.00 $26.66 $0.00 $0.00 CMAG CI MunroAltGlbGrowC$ 4,122 $120,484 14 $29.27 $29.27 $29.27 $29.18 CMAG.U CI MunroAlGlbGroUSHg 0 $0 0 $0.00 $20.66 $0.00 $0.00 CMAR CI Marret RetBondC$ 2,800 $57,861 6 $20.67 $20.67 $20.67 $20.64 CMAR.U CI MarretAltRetBndUS 3,000 $62,280 1 $20.76 $20.76 $20.76 $20.76 CMCE CIBC Multifac Cdn Eq 0 $0 0 $0.00 $22.44 $0.00 $0.00 CMDO CI AltDiversOpportC$ 0 $0 0 $0.00 $19.93 $0.00 $0.00 CMDO.U CI AltDiversOpportUS 0 $0 0 $0.00 $20.00 $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 300 $1,290 3 $4.25 $4.25 $4.34 $4.25 CMGG CI Munro GrowthEq C$ 0 $0 0 $0.00 $21.63 $0.00 $0.00 CMGG.U CI MunroGrwthEqUS Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 CMMC Copper Mountain J 105,900 $344,987 90 $3.19 $3.19 $3.29 $3.19 CMR iShares MoneyMkt Un 500 $25,005 1 $50.01 $50.01 $50.01 $50.01 CMUE CIBC Multfactr US Eq 0 $0 0 $0.00 $26.55 $0.00 $0.00 CMUE.F CIBC MltifactrUS HEG 0 $0 0 $0.00 $28.40 $0.00 $0.00 CNAO CI Alt NA OpporC$ Un 0 $0 0 $0.00 $20.31 $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 13,200 $40,220 73 $3.04 $3.04 $3.06 $3.03 CNQ Canadian Natural Res 170,757 $6,999,415 752 $40.91 $40.91 $41.23 $40.70 CNR Cdn Nat'l Railway 123,222 $16,827,615 854 $136.58 $136.58 $137.05 $135.97 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 300 $9,483 1 $31.61 $31.61 $31.61 $31.61 COW iShares GlblAgri Un 2,333 $133,972 14 $57.44 $57.44 $57.57 $56.95 CP Cdn Pacific Railway 98,281 $8,792,432 610 $89.70 $89.70 $89.92 $88.91 CPD iShares CdnPref Un 32,611 $450,315 40 $13.81 $13.81 $13.82 $13.80 CPG Crescent Point Corp. 424,517 $1,848,700 554 $4.36 $4.36 $4.43 $4.24 CPH Cipher Pharma J 0 $0 0 $0.00 $2.20 $0.00 $0.00 CPI Condor Petroleum J 0 $0 0 $0.00 $0.33 $0.00 $0.00 CPLS CIBC Core+Fixed Incm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CPX Capital Power Corp. 32,229 $1,392,694 134 $43.25 $43.25 $43.38 $42.96 CPX.PR.A Capital Pwr Ser 1 Pr 0 $0 0 $0.00 $15.21 $0.00 $0.00 CPX.PR.C Capital Pwr Ser 3 Pr 0 $0 0 $0.00 $24.70 $0.00 $0.00 CPX.PR.E Capital Pwr Ser 5 Pr 0 $0 0 $0.00 $23.95 $0.00 $0.00 CPX.PR.G Capital Pwr Ser 7 Pr 0 $0 0 $0.00 $25.83 $0.00 $0.00 CPX.PR.I Capital Pwr Ser 9 Pr 870 $22,485 4 $25.82 $25.82 $25.90 $25.82 CPX.PR.K Capital Pwr Sr 11 Pr 0 $0 0 $0.00 $26.60 $0.00 $0.00 CR Crew Energy Inc. 141,100 $249,709 63 $1.77 $1.77 $1.80 $1.73 CRDL Cardiol Therapeutc A 11,450 $45,551 27 $4.08 $4.08 $4.08 $3.81 CRDL.WT.A Cardiol Therapeu Wt 0 $0 0 $0.00 $0.90 $0.00 $0.00 CRED CI AltInvest CredtC$ 1,500 $30,330 1 $20.22 $20.22 $20.22 $20.22 CRED.U CI AltInvest CredtUS 0 $0 0 $0.00 $18.90 $0.00 $0.00 CRON Cronos Group Inc. J 29,803 $246,000 123 $8.21 $8.21 $8.35 $8.15 CRP Ceres Global Ag Corp 0 $0 0 $0.00 $3.85 $0.00 $0.00 CRR.UN Crombie Real Est Un 51,250 $930,534 341 $18.12 $18.12 $18.41 $18.09 CRRX CareRx Corp. J 0 $0 0 $0.00 $6.41 $0.00 $0.00 CRT.UN CT Rl Est Invest Un 24,600 $432,179 125 $17.56 $17.56 $17.62 $17.50 CRWN Crown Cap Partners J 0 $0 0 $0.00 $5.88 $0.00 $0.00 CS Capstone Mining J 176,800 $961,308 380 $5.38 $5.38 $5.48 $5.37 Symbol Stock Name Volume Value Trades Close Last Sale High Low CSAV CI HiInterestSvgs Un 3,800 $190,029 9 $50.01 $50.01 $50.01 $50.00 CSD iShr ShDuratn HighUn 800 $13,768 1 $17.21 $17.21 $17.21 $17.21 CSE.PR.A Capstone Infr Pr A 0 $0 0 $0.00 $16.06 $0.00 $0.00 CSH.UN Chartwell Retire Un 108,015 $1,387,384 499 $12.83 $12.83 $12.89 $12.77 CSM ClearStream Energy 500 $30 1 $0.00 $0.07 $0.00 $0.00 CSU Constellation Softwr 8,023 $17,131,692 85 $2,147.17 $2147.17 $2153.86 $2118.18 CSW.A Corby Spirit&Wine A 0 $0 0 $0.00 $18.44 $0.00 $0.00 CSW.B Corby Spirit&Wn B NV 0 $0 0 $0.00 $17.70 $0.00 $0.00 CSY CI CoreCdnEq IncmETF 0 $0 0 $0.00 $24.11 $0.00 $0.00 CTC Canadian Tire Corp 0 $0 0 $0.00 $211.45 $0.00 $0.00 CTC.A Canadian Tire A NV 17,399 $3,326,496 138 $191.30 $191.30 $191.88 $190.01 CTF.UN Citadel Incm Fund Un 0 $0 0 $0.00 $3.24 $0.00 $0.00 CTS Converge TechSoltn J 379,859 $4,101,166 1,175 $10.93 $10.93 $10.95 $10.52 CTX Crescita Therpeutc J 7,005 $5,184 2 $0.74 $0.74 $0.74 $0.74 CU Cdn Utilities A NV 46,625 $1,659,554 194 $35.59 $35.59 $35.72 $35.41 CU.PR.C Cdn Util 2nd Pr Y 0 $0 0 $0.00 $21.73 $0.00 $0.00 CU.PR.D Cdn Util 2nd Pr AA 100 $2,541 1 $25.41 $25.41 $25.41 $25.41 CU.PR.E Cdn Util 2nd Pr BB 0 $0 0 $0.00 $25.50 $0.00 $0.00 CU.PR.F Cdn Util 2nd Pr CC 0 $0 0 $0.00 $25.20 $0.00 $0.00 CU.PR.G Cdn Util 2nd Pr DD 800 $20,142 2 $25.16 $25.16 $25.18 $25.16 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 100 $2,698 1 $26.98 $26.98 $26.98 $26.98 CU.X Cdn Utilities Cl B 0 $0 0 $0.00 $33.75 $0.00 $0.00 CUD iShare US DivGrow Un 4,081 $209,905 17 $51.52 $51.52 $51.57 $51.19 CUEI CIBC US Eqty Indx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CUF.UN Cominar Real Est Un 32,685 $359,088 157 $11.01 $11.01 $11.05 $10.88 CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $14.96 $0.00 $0.00 CVD iShares ConvBond Un 3,400 $63,500 4 $18.70 $18.70 $18.71 $18.65 CVE Cenovus Energy Inc. 433,219 $4,534,065 595 $10.52 $10.52 $10.53 $10.36 CVE.PR.A Cenovus Engy Sr 1 Pr 0 $0 0 $0.00 $15.42 $0.00 $0.00 CVE.PR.B Cenovus Engy Sr 2 Pr 0 $0 0 $0.00 $13.85 $0.00 $0.00 CVE.PR.C Cenovus Engy Sr 3 Pr 0 $0 0 $0.00 $21.91 $0.00 $0.00 CVE.PR.E Cenovus Engy Sr 5 Pr 0 $0 0 $0.00 $23.00 $0.00 $0.00 CVE.PR.G Cenovus Engy Sr 7 Pr 0 $0 0 $0.00 $22.14 $0.00 $0.00 CVE.WT Cenovus Energy Wt 100 $599 1 $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 68,821 $2,457,931 286 $35.76 $35.76 $35.84 $35.36 CWB.PR.B Cdn Wstrn Bk Sr 5 Pr 0 $0 0 $0.00 $24.19 $0.00 $0.00 CWB.PR.D Cdn Wstrn Bk Sr 9 Pr 0 $0 0 $0.00 $27.18 $0.00 $0.00 CWEB Charlotte's Web Hldg 47,400 $159,483 45 $3.32 $3.32 $3.38 $3.30 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 98 $5,417 4 $0.00 $55.19 $0.00 $0.00 CXB Calibre Mining Corp. 56,200 $86,649 111 $1.55 $1.55 $1.55 $1.50 CXF CI Cdn Conv Bond Un 0 $0 0 $0.00 $10.32 $0.00 $0.00 CXI Currency Exch Intl J 0 $0 0 $0.00 $13.80 $0.00 $0.00 CYB Cymbria Corp Cl A NV 1,150 $69,119 5 $60.00 $60.00 $60.20 $60.00 CYBR Evolve Cyber Sec Heg 218 $11,088 5 $50.78 $50.78 $50.90 $50.78 CYBR.B Evolve CyberSecUnHg 0 $0 0 $0.00 $51.58 $0.00 $0.00 CYBR.U EvolveCybrSec UnhgUS 0 $0 0 $0.00 $27.50 $0.00 $0.00 CYH iShares GlblMoDiv Un 400 $8,509 2 $21.22 $21.22 $21.29 $21.22 D.UN Dream Office REIT Un 49,900 $1,143,802 284 $22.91 $22.91 $23.01 $22.74 DANC Desjardn AltLN/SH Eq 17,500 $380,163 27 $21.74 $21.74 $21.74 $21.71 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 172,423 $1,144,891 519 $6.65 $6.65 $6.82 $6.54 DBO D-Box Tech Inc. A J 16,000 $1,520 2 $0.10 $0.10 $0.10 $0.10 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 1,000 $1,450 1 $1.45 $1.45 $1.45 $1.45 DC.PR.B Dundee Corp. Pr 2 0 $0 0 $0.00 $20.76 $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 27,208 $2,711,200 165 $99.96 $99.96 $100.00 $98.57 DCC Desjardins 1-5yrCorp 0 $0 0 $0.00 $19.69 $0.00 $0.00 DCG Desjardins 1-5yrGovt 0 $0 0 $0.00 $19.17 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DCM Data Commun Mgt 0 $0 0 $0.00 $1.09 $0.00 $0.00 DCP Desjardins Cdn Pref 0 $0 0 $0.00 $20.00 $0.00 $0.00 DCS Desjardins CdnST Bnd 0 $0 0 $0.00 $19.57 $0.00 $0.00 DCU DesjardinCA UnivBnd 0 $0 0 $0.00 $20.41 $0.00 $0.00 DF Dividend 15Split 2 A 1,453 $9,366 9 $6.45 $6.45 $6.45 $6.45 DF.PR.A Dividend 15Splt 2 Pr 1,600 $16,352 1 $10.22 $10.22 $10.22 $10.22 DFN Dividend 15 Splt A 38,515 $318,602 46 $8.30 $8.30 $8.30 $8.23 DFN.PR.A Dividend 15 Splt Pr 4,000 $40,920 4 $10.22 $10.22 $10.24 $10.22 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 800 $27,470 3 $34.34 $34.34 $34.35 $34.27 DGS Div Growth Splt Cl A 41,400 $288,259 47 $6.96 $6.96 $7.00 $6.93 DGS.PR.A Div Growth Split Pr 28,000 $286,726 11 $10.25 $10.25 $10.25 $10.23 DHT.U DRI Healthcare Tr US 5,100 $34,866 8 $6.86 $6.86 $6.86 $6.83 DHT.UN DRI Healthcare Tr CA 0 $0 0 $0.00 $8.06 $0.00 $0.00 DIAM Star Diamond Corp J 0 $0 0 $0.00 $0.18 $0.00 $0.00 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 21,200 $255,014 101 $12.14 $12.14 $12.23 $11.80 DIR.UN Dream Industrl REIT 95,910 $1,577,740 290 $16.49 $16.49 $16.53 $16.36 DISC BMO Glbl ConsmrDiscr 0 $0 0 $0.00 $35.44 $0.00 $0.00 DIV Divers Rylty Corp. 28,746 $82,255 39 $2.85 $2.85 $2.88 $2.84 DIVS Evolve CA Pref UnHeg 2,400 $43,038 5 $17.92 $17.92 $17.94 $17.92 DLR Horizon US$ Cur A Un 115,111 $1,463,029 126 $12.69 $12.69 $12.73 $12.68 DLR.U Horizon US$Cur A USF 157,134 $1,581,661 59 $10.07 $10.07 $10.07 $10.06 DML Denison Mines Corp 175,772 $245,475 130 $1.39 $1.39 $1.42 $1.36 DN Delta 9 Cannabis J 0 $0 0 $0.00 $0.43 $0.00 $0.00 DN.WT.A Delta9 CannabisJ WtA 0 $0 0 $0.00 $0.08 $0.00 $0.00 DND Dye & Durham Ltd. J 33,590 $1,581,211 125 $47.06 $47.06 $47.73 $46.85 DNG Dynacor Gold Mines J 0 $0 0 $0.00 $2.65 $0.00 $0.00 DNT Candente Copper J 0 $0 0 $0.00 $0.13 $0.00 $0.00 DNTL dentalcorp Hldg J SV 60 $913 1 $0.00 $15.50 $0.00 $0.00 DOL Dollarama Inc. 31,217 $1,838,791 215 $58.78 $58.78 $59.42 $58.66 DOO BRP Inc. SV 6,126 $660,366 46 $107.88 $107.88 $108.28 $107.43 DPM Dundee Precious Mtl 48,475 $357,972 213 $7.36 $7.36 $7.54 $7.32 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 980 $8,727 8 $8.80 $8.80 $8.80 $8.75 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 $2.74 $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 8,300 $223,007 39 $26.76 $26.76 $27.06 $26.74 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 7,300 $34,056 20 $4.59 $4.59 $4.80 $4.57 DRX ADF Group Inc. SV 0 $0 0 $0.00 $2.11 $0.00 $0.00 DS Dividend Select 15Eq 0 $0 0 $0.00 $8.67 $0.00 $0.00 DSG Descartes Systems 15,463 $1,490,090 106 $96.81 $96.81 $96.81 $95.34 DXB Dynamic ActvTact Bnd 5,400 $111,663 8 $20.65 $20.65 $20.71 $20.65 DXC Dynamic ActvCA DivUn 1,300 $40,352 4 $31.04 $31.04 $31.04 $31.04 DXEM DynamicActvEmrgMktUn 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXET DynamicActv EngyEvol 0 $0 0 $0.00 $21.65 $0.00 $0.00 DXF Dynamic ActGlbFinSrv 0 $0 0 $0.00 $37.41 $0.00 $0.00 DXG Dynamic Actv GlblDiv 8,673 $459,079 42 $52.96 $52.96 $53.01 $52.77 DXIF DynamicActvInt'l Un 1,500 $35,845 2 $23.91 $23.91 $23.91 $23.89 DXN DynamicActvGlbInfras 0 $0 0 $0.00 $19.73 $0.00 $0.00 DXO Dynamic ActvCrossBnd 1,000 $22,310 1 $22.31 $22.31 $22.31 $22.31 DXP Dynamic Actv Pref Un 21,800 $501,276 40 $23.00 $23.00 $23.02 $22.95 DXR DynamicActRetireIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXT Dexterra Group Inc J 0 $0 0 $0.00 $7.16 $0.00 $0.00 DXU Dynamic ActvUS DivUn 4,859 $239,425 21 $49.27 $49.27 $49.35 $49.05 Symbol Stock Name Volume Value Trades Close Last Sale High Low DXV Dynamc ActInvestFltg 0 $0 0 $0.00 $20.28 $0.00 $0.00 DXW Dynamic ActvIntl Div 0 $0 0 $0.00 $19.15 $0.00 $0.00 DXZ Dynamic ActUS MidCap 0 $0 0 $0.00 $11.42 $0.00 $0.00 DYA dynaCERT Inc. J 41,500 $12,298 5 $0.30 $0.30 $0.31 $0.30 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 $0.25 $0.00 $0.00 EARN EvolveActvGlbFxdIncm 0 $0 0 $0.00 $50.19 $0.00 $0.00 EBIT Bitcoin ETF CA Unheg 9,359 $218,465 26 $23.38 $23.38 $23.60 $22.94 EBIT.U Bitcoin ETF US Unheg 100 $1,813 1 $18.13 $18.13 $18.13 $18.13 ECN ECN Capital Corp. 76,350 $764,245 281 $10.03 $10.03 $10.07 $9.92 ECN.PR.A ECN Capital 6.50% Pr 0 $0 0 $0.00 $25.31 $0.00 $0.00 ECN.PR.C ECN Capital 6.25% Pr 400 $10,180 1 $25.45 $25.45 $25.45 $25.45 ECO EcoSynthetix Inc. J 5 $28 1 $0.00 $5.33 $0.00 $0.00 EDGE Evolve Innovation Un 131 $5,300 3 $40.46 $40.46 $40.46 $40.46 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 88,500 $482,406 144 $5.47 $5.47 $5.54 $5.39 EDT Spectral Medical Inc 0 $0 0 $0.00 $0.35 $0.00 $0.00 EDV Endeavour Mining Ord 37,192 $1,097,265 248 $29.44 $29.44 $29.99 $29.32 EFL Electrovaya Inc. 0 $0 0 $0.00 $0.91 $0.00 $0.00 EFN Element Fleet Mgt 60,806 $844,706 304 $13.91 $13.91 $13.96 $13.80 EFN.PR.A Element Fleet Pr A 0 $0 0 $0.00 $26.42 $0.00 $0.00 EFN.PR.C Element Fleet Pr C 700 $18,480 1 $26.40 $26.40 $26.40 $26.40 EFN.PR.E Element Fleet Pr E 0 $0 0 $0.00 $26.14 $0.00 $0.00 EFN.PR.I Element Fleet Pr I 1,400 $35,738 3 $25.50 $25.50 $25.56 $25.50 EFR Energy Fuels Inc. J 37,700 $237,349 132 $6.23 $6.23 $6.41 $6.12 EFR.WT Energy Fuels Wt J 0 $0 0 $0.00 $5.54 $0.00 $0.00 EFX Enerflex Ltd. 13,200 $103,219 55 $7.79 $7.79 $7.87 $7.79 EGIF Exemplar GrwthIncmUn 0 $0 0 $0.00 $20.78 $0.00 $0.00 EGLX Enthusiast GameHldgJ 94,270 $525,580 168 $5.51 $5.51 $5.74 $5.48 EHE CI WisdomTreeEU EqHG 0 $0 0 $0.00 $30.05 $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 18,135 $794,288 79 $43.67 $43.67 $43.99 $43.62 EIT.PR.A Canoe EIT Ser 1 Pr 0 $0 0 $0.00 $25.76 $0.00 $0.00 EIT.PR.B Canoe EIT Ser 2 Pr 0 $0 0 $0.00 $26.09 $0.00 $0.00 EIT.UN Canoe EIT Income Un 27,700 $333,409 51 $12.05 $12.05 $12.07 $12.01 ELD Eldorado Gold Corp. 36,144 $383,407 122 $10.63 $10.63 $10.72 $10.50 ELEF Silver Elephant J 61,000 $13,685 6 $0.23 $0.23 $0.23 $0.22 ELF E-L Financial Corp. 0 $0 0 $0.00 $907.00 $0.00 $0.00 ELF.PR.F E-L Financial 1st Pr 0 $0 0 $0.00 $25.25 $0.00 $0.00 ELF.PR.G E-L Financl 4.75 Pr2 0 $0 0 $0.00 $24.90 $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 1,500 $465 1 $0.31 $0.31 $0.31 $0.31 ELV Invesco S&P EmrgMkts 0 $0 0 $0.00 $19.11 $0.00 $0.00 EMA Emera Incorporated 77,289 $4,590,844 368 $59.16 $59.16 $59.60 $59.15 EMA.PR.A Emera Inc. Ser A Pr 2,300 $39,445 8 $17.15 $17.15 $17.15 $17.15 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 400 $9,480 1 $23.70 $23.70 $23.70 $23.70 EMA.PR.E Emera Inc. Ser E Pr 3,400 $84,354 5 $24.84 $24.84 $24.99 $24.71 EMA.PR.F Emera Inc. Ser F Pr 600 $14,400 1 $24.00 $24.00 $24.00 $24.00 EMA.PR.H Emera Inc. Ser H Pr 1,700 $44,099 4 $26.19 $26.19 $26.19 $25.72 EMA.PR.J Emera Inc. Ser J Pr 0 $0 0 $0.00 $26.50 $0.00 $0.00 EMP.A Empire Co Cl A NV 52,025 $2,132,199 371 $41.00 $41.00 $41.18 $40.78 EMV.B CI Wisdom3EmrgMktDiv 500 $14,400 1 $28.80 $28.80 $28.80 $28.80 ENB Enbridge Inc. 215,852 $10,644,318 955 $49.29 $49.29 $49.47 $48.99 ENB.PF.A Enbridge Ser 9 Pr 1,000 $19,176 2 $19.30 $19.30 $19.30 $18.99 ENB.PF.C Enbridge Ser 11 Pr 800 $14,920 6 $18.65 $18.65 $18.65 $18.65 ENB.PF.E Enbridge Ser 13 Pr 400 $7,096 1 $17.74 $17.74 $17.74 $17.74 ENB.PF.G Enbridge Ser 15 Pr 1,200 $21,244 3 $17.68 $17.68 $17.82 $17.68 ENB.PF.I Enbridge Ser 17 Pr 100 $2,570 1 $25.70 $25.70 $25.70 $25.70 ENB.PF.K Enbridge Ser 19 Pr 800 $20,720 1 $25.90 $25.90 $25.90 $25.90 ENB.PF.U Enbridge Ser L US Pr 1,200 $24,968 3 $20.80 $20.80 $20.88 $20.80 ENB.PF.V Enbridge Ser 5 US Pr 0 $0 0 $0.00 $21.39 $0.00 $0.00 ENB.PR.A Enbridge 5.50% Pr 500 $12,750 1 $25.50 $25.50 $25.50 $25.50 ENB.PR.B Enbridge Inc Sr B Pr 500 $8,520 1 $17.04 $17.04 $17.04 $17.04 ENB.PR.C Enbridge Inc Sr C Pr 0 $0 0 $0.00 $17.20 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ENB.PR.D Enbridge Inc Sr D Pr 300 $5,430 1 $18.10 $18.10 $18.10 $18.10 ENB.PR.F Enbridge Inc Sr F Pr 100 $1,886 1 $18.86 $18.86 $18.86 $18.86 ENB.PR.H Enbridge Inc Sr H Pr 200 $3,498 1 $17.49 $17.49 $17.49 $17.49 ENB.PR.J Enbridge Ser 7 Pr 600 $11,334 1 $18.89 $18.89 $18.89 $18.89 ENB.PR.N Enbridge Inc Sr N Pr 600 $12,090 1 $20.15 $20.15 $20.15 $20.15 ENB.PR.P Enbridge Inc Sr P Pr 300 $5,484 1 $18.28 $18.28 $18.28 $18.28 ENB.PR.T Enbridge Inc Sr R Pr 0 $0 0 $0.00 $18.04 $0.00 $0.00 ENB.PR.U Enbridge Sr J US Pr 0 $0 0 $0.00 $20.49 $0.00 $0.00 ENB.PR.V Enbridge Ser 1 US Pr 100 $2,216 1 $22.16 $22.16 $22.16 $22.16 ENB.PR.Y Enbridge Ser 3 Pr 1,000 $17,500 1 $17.50 $17.50 $17.50 $17.50 ENGH Enghouse Systems Ltd 2,940 $176,494 23 $60.33 $60.33 $60.33 $59.80 ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $1.63 $0.00 $0.00 ENS E Split Corp. Cl A 20,400 $295,159 46 $14.50 $14.50 $14.50 $14.44 ENS.PR.A E Split Corp. Pr 0 $0 0 $0.00 $10.15 $0.00 $0.00 EOX Euromax Resources J 0 $0 0 $0.00 $0.09 $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. 3,244 $505,608 37 $155.51 $155.51 $156.56 $154.76 EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $26.30 $0.00 $0.00 EQL Invesco S&P500 EqWgt 2,100 $63,006 6 $29.98 $29.98 $30.04 $29.98 EQL.F Invesco S&P500EqCA-H 7,800 $223,781 15 $28.72 $28.72 $28.77 $28.64 EQL.U Invesco S&P500Eq USF 0 $0 0 $0.00 $16.52 $0.00 $0.00 EQX Equinox Gold Corp. J 42,255 $345,042 147 $8.16 $8.16 $8.26 $8.11 EQX.WT Equinox Gld CorpJ Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 ERD Erdene Res Dev J 0 $0 0 $0.00 $0.42 $0.00 $0.00 ERE.UN European Res REIT Un 300 $1,375 2 $4.59 $4.59 $4.59 $4.57 ERF Enerplus Corporation 81,685 $570,721 231 $7.00 $7.00 $7.04 $6.90 ERO Ero Copper Corp. J 14,908 $348,989 100 $23.31 $23.31 $23.55 $23.22 ESG Invesco S&P500ESG Un 0 $0 0 $0.00 $29.17 $0.00 $0.00 ESG.F InvescoS&P500ESG Heg 0 $0 0 $0.00 $29.86 $0.00 $0.00 ESGA BMO MSCI CA Leadr Un 100 $3,688 1 $36.88 $36.88 $36.88 $36.88 ESGB BMO ESG CorpBnd CAD 0 $0 0 $0.00 $30.18 $0.00 $0.00 ESGC Invesco S&PTSXComESG 0 $0 0 $0.00 $24.80 $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 243 $9,136 3 $37.61 $37.61 $37.61 $37.59 ESGH BMO ESG HiYldUSBndCA 0 $0 0 $0.00 $29.30 $0.00 $0.00 ESGH.F BMO ESG HiYldUSBndHg 0 $0 0 $0.00 $30.00 $0.00 $0.00 ESGY BMO MSCI US ESG Ldr 0 $0 0 $0.00 $39.58 $0.00 $0.00 ESGY.F BMO MSCI US ESGLdrHg 0 $0 0 $0.00 $33.53 $0.00 $0.00 ESI Ensign Engy Services 75,100 $116,421 103 $1.55 $1.55 $1.58 $1.52 ESM Euro Sun Mining J 0 $0 0 $0.00 $0.39 $0.00 $0.00 ESN Essential Energy Ltd 2,000 $640 1 $0.32 $0.32 $0.32 $0.32 ET Evertz Technologies 100 $1,316 1 $13.16 $13.16 $13.16 $13.16 ETG Entree Resources J 0 $0 0 $0.00 $0.80 $0.00 $0.00 ETHH Purpose EthrCA CurHg 39,303 $560,567 76 $14.46 $14.46 $14.57 $13.94 ETHH.B Purpose EthrCA NC Hg 17,881 $258,310 49 $14.57 $14.57 $14.70 $14.16 ETHH.U Purpose EthrUS$NC Hg 13,412 $192,864 34 $14.54 $14.54 $14.63 $14.05 ETHI Horizon GlbSustLdr A 5 $247 1 $0.00 $28.75 $0.00 $0.00 ETHQ 3iQ CoinShr Ether Un 10,903 $179,881 30 $16.57 $16.57 $16.66 $16.27 ETHQ.U 3iQ CoinShr Ether Un 4,800 $62,106 4 $13.12 $13.12 $13.12 $12.92 ETHR Ether ETF CADenom UH 14,850 $216,687 57 $14.70 $14.70 $14.78 $14.18 ETHR.U Ether ETF USDenom UH 2,600 $36,893 18 $14.23 $14.23 $14.23 $14.17 ETHX.B CI GalxyEthermCA UHG 174,180 $2,594,348 301 $15.01 $15.01 $15.11 $14.45 ETHX.U CI GalxyEthermUS UH 35,430 $521,151 55 $14.90 $14.90 $14.96 $14.34 ETP 1st Tr Glb RskMngeUn 0 $0 0 $0.00 $19.03 $0.00 $0.00 ETP.A 1st Tr Glb RskMngeAd 0 $0 0 $0.00 $19.18 $0.00 $0.00 ETX Etrion Corporation J 25,000 $2,095 6 $0.09 $0.09 $0.09 $0.08 EUR 1st TrAlphDEX EU Div 0 $0 0 $0.00 $21.91 $0.00 $0.00 EUR.A 1st TrAlphDX EUDivAd 0 $0 0 $0.00 $21.80 $0.00 $0.00 EVT Economic Investment 0 $0 0 $0.00 $97.05 $0.00 $0.00 EXE Extendicare Inc. 21,612 $177,721 78 $8.23 $8.23 $8.25 $8.16 EXF EXFO Inc. SV 0 $0 0 $0.00 $7.89 $0.00 $0.00 EXN Excellon Resources J 0 $0 0 $0.00 $2.28 $0.00 $0.00 EXN.WT Excellon Res J Wt 0 $0 0 $0.00 $0.33 $0.00 $0.00 EXRO Exro Tech Inc. J 7,600 $24,082 9 $3.17 $3.17 $3.21 $3.15 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 9,050 $8,296 4 $0.92 $0.92 $0.92 $0.90 FAI CI Actv Util&Infras 2 $28 1 $0.00 $13.74 $0.00 $0.00 FAO CI Active Credit Un 400 $3,444 1 $8.61 $8.61 $8.61 $8.61 FAO.U CI ActvCredit Un USF 0 $0 0 $0.00 $9.46 $0.00 $0.00 FAP Aberdeen Asia-Pacifc 15,175 $48,738 18 $3.21 $3.21 $3.24 $3.21 FAR Foraco Int'l SA 15 $27 1 $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 16,890 $254,648 36 $15.10 $15.10 $15.12 $15.00 FCCB Fidelity CdnBndIdxUn 200 $5,058 1 $25.29 $25.29 $25.29 $25.29 FCCD Fidelity Cdn Div L 1,800 $50,808 7 $28.27 $28.27 $28.27 $28.15 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 $9.65 $0.00 $0.00 FCCQ FidelityCdnHiQual L 0 $0 0 $0.00 $30.83 $0.00 $0.00 FCCV Fidelity CdnVal L Un 0 $0 0 $0.00 $11.62 $0.00 $0.00 FCGB Fidelity GlbCore+Bnd 2,400 $60,764 8 $25.34 $25.34 $25.34 $25.30 FCGI Fidelity GlbMoIncm L 0 $0 0 $0.00 $23.97 $0.00 $0.00 FCHH FidelityUS CurNeuBnd 0 $0 0 $0.00 $25.41 $0.00 $0.00 FCHY FidelitySysUS YldBnd 0 $0 0 $0.00 $24.78 $0.00 $0.00 FCID Fidelity Int'l Div L 0 $0 0 $0.00 $23.31 $0.00 $0.00 FCIG FidelityGlbInvestBnd 500 $12,815 1 $25.63 $25.63 $25.63 $25.63 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 1,659 $48,084 6 $28.97 $28.97 $29.00 $28.96 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 68,400 $1,217,786 296 $17.82 $17.82 $17.94 $17.54 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 500 $12,914 3 $25.84 $25.84 $25.84 $25.82 FCSI Frankln ClrBridgIntl 0 $0 0 $0.00 $20.00 $0.00 $0.00 FCU Fission Uranium J 55,000 $29,410 15 $0.54 $0.54 $0.54 $0.53 FCUD Fidelity US DivIdx L 0 $0 0 $0.00 $28.17 $0.00 $0.00 FCUH Fidelity US DivCur L 100 $2,792 1 $27.92 $27.92 $27.92 $27.92 FCUL Fidelity USlowVol Un 0 $0 0 $0.00 $31.77 $0.00 $0.00 FCUQ FidelityUS HiQual L 1,113 $48,184 4 $43.29 $43.29 $43.30 $43.27 FCUV Fidelity US Val L Un 0 $0 0 $0.00 $11.64 $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 21,400 $132,221 37 $6.25 $6.25 $6.58 $5.84 FDL 1st TrMornDvLdrCA-Hg 0 $0 0 $0.00 $29.44 $0.00 $0.00 FDN 1st Tr DJ Internt Un 0 $0 0 $0.00 $25.47 $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 $11.81 $0.00 $0.00 FEBB.F 1st Tr CboeUS Eq Heg 0 $0 0 $0.00 $35.76 $0.00 $0.00 FEC Frontera Energy Corp 6,000 $41,122 17 $6.82 $6.82 $6.87 $6.79 FF First Mining Gold J 15,500 $5,190 2 $0.33 $0.33 $0.34 $0.33 FFH Fairfax Financial SV 7,816 $4,433,058 74 $566.30 $566.30 $569.02 $565.17 FFH.PR.C Fairfax Fin Ser C Pr 100 $2,348 1 $23.48 $23.48 $23.48 $23.48 FFH.PR.D Fairfax Fin Ser D Pr 100 $2,095 1 $20.95 $20.95 $20.95 $20.95 FFH.PR.E Fairfax Fin Ser E Pr 0 $0 0 $0.00 $16.90 $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 $17.57 $0.00 $0.00 FFH.PR.H Fairfax Fin Ser H Pr 0 $0 0 $0.00 $17.15 $0.00 $0.00 FFH.PR.I Fairfax Fin Ser I Pr 0 $0 0 $0.00 $19.32 $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 0 $0 0 $0.00 $23.94 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low FFH.PR.M Fairfax Fin Ser M Pr 0 $0 0 $0.00 $25.24 $0.00 $0.00 FFH.U Fairfax Fin SV USF 0 $0 0 $0.00 $285.92 $0.00 $0.00 FFI.UN Flaherty&CrumPref Un 0 $0 0 $0.00 $12.11 $0.00 $0.00 FFN NA Fin 15 Split A 59,281 $441,395 69 $7.45 $7.45 $7.46 $7.43 FFN.PR.A NA Fin 15 Split 2 Pr 500 $5,100 1 $10.20 $10.20 $10.20 $10.20 FGB CI ST GovtBondCl ETF 0 $0 0 $0.00 $19.06 $0.00 $0.00 FGGE Franklin GlbGrowActv 0 $0 0 $0.00 $25.05 $0.00 $0.00 FGO CI EnhancGovtBond Un 4,862 $53,831 6 $11.08 $11.08 $11.09 $11.07 FGO.U CI EnhancGovtBond US 0 $0 0 $0.00 $11.16 $0.00 $0.00 FGSG FranklnMart SusGlbEq 0 $0 0 $0.00 $20.00 $0.00 $0.00 FHG 1stTr AlphDEX US Ind 580 $23,938 4 $41.34 $41.34 $41.34 $41.09 FHG.F 1stTr AlphDEX US Heg 48 $1,392 1 $0.00 $28.28 $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 $12.09 $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 200 $15,512 1 $77.56 $77.56 $77.56 $77.56 FHQ.F 1stTr AlpDEXUSTechHg 0 $0 0 $0.00 $45.21 $0.00 $0.00 FIE iShares CdnFinMo Un 121,124 $989,637 106 $8.16 $8.16 $8.18 $8.14 FIG CI Invest GrdBond Un 7,800 $86,377 12 $11.07 $11.07 $11.09 $11.06 FIG.U CI Invest GrdBond US 0 $0 0 $0.00 $10.37 $0.00 $0.00 FIH.U Fairfax India SV USF 12,400 $176,218 24 $14.32 $14.32 $14.32 $14.08 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 700 $14,014 2 $20.02 $20.02 $20.02 $20.02 FLCP Franklin Lib Cor+Bnd 0 $0 0 $0.00 $20.34 $0.00 $0.00 FLDM Franklin LibQTIntlEq 0 $0 0 $0.00 $20.98 $0.00 $0.00 FLEM Franklin LbtyQT Emrg 0 $0 0 $0.00 $18.47 $0.00 $0.00 FLGA Franklin Lib Glb Bnd 200 $4,290 2 $21.45 $21.45 $21.45 $21.45 FLGD Franklin LbtyQT Glob 0 $0 0 $0.00 $19.16 $0.00 $0.00 FLI CI US&CA LifecoIncm 2,200 $22,940 7 $10.43 $10.43 $10.48 $10.40 FLOT Purpose Fltg Rate Un 900 $7,238 2 $8.02 $8.02 $8.07 $8.02 FLOT.B Purpose FltgRtCAD Un 0 $0 0 $0.00 $9.82 $0.00 $0.00 FLOT.U Purpose FltgRtNCH US 0 $0 0 $0.00 $6.99 $0.00 $0.00 FLOW Flow Beverage J SV 0 $0 0 $0.00 $4.26 $0.00 $0.00 FLOW.WT Flow BeverageJ SV Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 FLRM Franklin LibRskCA Eq 0 $0 0 $0.00 $24.36 $0.00 $0.00 FLSD FranklinLibSH DurBnd 1,500 $30,030 1 $20.02 $20.02 $20.02 $20.02 FLUI FranklinLibUS InvGrd 0 $0 0 $0.00 $22.33 $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 76,322 $1,941,428 429 $25.36 $25.36 $25.74 $25.18 FN First Nat'l Fin Corp 2,200 $103,839 11 $46.78 $46.78 $47.57 $46.78 FN.PR.A 1st Natl Fin Sr 1 Pr 0 $0 0 $0.00 $13.33 $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. 20,550 $3,698,053 165 $179.73 $179.73 $181.36 $178.60 FOOD Goodfood Market J 51,000 $509,924 109 $10.04 $10.04 $10.27 $9.80 FORA VerticalScope J SV 50 $1,412 1 $0.00 $26.91 $0.00 $0.00 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 0 $0 0 $0.00 $23.76 $0.00 $0.00 FQC CI MSCI CAQualCl ETF 1,400 $41,454 1 $29.61 $29.61 $29.61 $29.61 FR First Majestic J 52,810 $819,249 204 $15.48 $15.48 $15.69 $15.36 FRII Freshii Inc. Cl A SV 0 $0 0 $0.00 $2.00 $0.00 $0.00 FRU Freehold Royalties 82,796 $762,463 158 $9.24 $9.24 $9.32 $9.09 FRX Fennec Pharmaceut J 0 $0 0 $0.00 $8.51 $0.00 $0.00 FSB CI Enhnc ShrtDur Bnd 49,800 $496,540 45 $9.98 $9.98 $9.98 $9.96 FSB.U CI EnhancShrtBnd US 0 $0 0 $0.00 $10.12 $0.00 $0.00 FSEM FranklnMartSusEmgMkt 0 $0 0 $0.00 $20.00 $0.00 $0.00 FSF CI Glbl Fin Sectr Un 600 $14,748 1 $24.58 $24.58 $24.58 $24.58 FSL 1st Tr SnrLoan Cad-H 1,500 $27,000 1 $18.00 $18.00 $18.00 $18.00 FSL.A 1st Tr SnrLoanC-H Ad 0 $0 0 $0.00 $17.04 $0.00 $0.00 FST 1st Tr CdnCapStrngUn 0 $0 0 $0.00 $38.46 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low FST.A 1st Tr CdnCapStrngAd 0 $0 0 $0.00 $29.45 $0.00 $0.00 FSV FirstService Corp. 4,268 $1,011,748 33 $237.06 $237.06 $237.94 $235.60 FSY Forsys Metals Corp J 12,000 $8,760 15 $0.73 $0.73 $0.74 $0.72 FSZ Fiera Capital A SV 64,600 $671,513 135 $10.35 $10.35 $10.48 $10.29 FT Fortune Minerals J 21,357 $2,292 5 $0.11 $0.11 $0.11 $0.11 FTB 1st Tr TacticlBnd Un 0 $0 0 $0.00 $16.82 $0.00 $0.00 FTG Firan Tech Grp Corp. 0 $0 0 $0.00 $2.75 $0.00 $0.00 FTN Financial 15 Splt A 9,249 $107,027 17 $11.59 $11.59 $11.59 $11.52 FTN.PR.A Financial 15 Splt Pr 800 $8,488 1 $10.61 $10.61 $10.61 $10.61 FTRP Field Trip Health J 0 $0 0 $0.00 $5.72 $0.00 $0.00 FTRP.WT Field Trip Hlth J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 FTS Fortis Inc. 83,156 $4,782,055 492 $57.41 $57.41 $57.66 $57.33 FTS.PR.F Fortis Inc. 1st Pr F 0 $0 0 $0.00 $25.67 $0.00 $0.00 FTS.PR.G Fortis Inc. 1st Pr G 0 $0 0 $0.00 $21.71 $0.00 $0.00 FTS.PR.H Fortis Inc. 1st Pr H 100 $1,555 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 100 $2,526 1 $25.26 $25.26 $25.26 $25.26 FTS.PR.K Fortis Inc. 1st Pr K 600 $12,666 1 $21.11 $21.11 $21.11 $21.11 FTS.PR.M Fortis Inc. 1st Pr M 1,200 $26,755 3 $22.47 $22.47 $22.47 $22.28 FTT Finning Int'l Inc. 37,823 $1,246,871 246 $32.85 $32.85 $33.14 $32.79 FTU US Financial 15 Cl A 0 $0 0 $0.00 $1.04 $0.00 $0.00 FTU.PR.B US Financial15 Pr 12 0 $0 0 $0.00 $8.50 $0.00 $0.00 FUD 1st Tr ValLnDivCA-Hg 0 $0 0 $0.00 $34.70 $0.00 $0.00 FUD.A 1st TrValLnDiCA-HgAd 0 $0 0 $0.00 $34.33 $0.00 $0.00 FURY Fury Gld Mines Ltd J 11,500 $10,670 6 $0.92 $0.92 $0.94 $0.92 FVI Fortuna Silver Mines 82,640 $435,102 116 $5.24 $5.24 $5.31 $5.18 FVL Freegold Ventures J 58,000 $33,555 55 $0.56 $0.56 $0.59 $0.56 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 2,100 $40,860 2 $19.46 $19.46 $19.46 $19.44 G Augusta Gold Corp. J 156 $269 3 $0.00 $1.48 $0.00 $0.00 GATO Gatos Silver, Inc. J 10,615 $179,233 33 $16.96 $16.96 $17.09 $16.51 GAU Galiano Gold Inc. J 0 $0 0 $0.00 $1.08 $0.00 $0.00 GBAL iShrESG Bal ETF Port 0 $0 0 $0.00 $45.26 $0.00 $0.00 GBAR Monarch Mining CorpJ 200 $156 1 $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 16,200 $714,275 81 $44.10 $44.10 $44.18 $44.06 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 $33.24 $0.00 $0.00 GCL Colabor Group Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 GCM Gran Colombia Gold 21,243 $101,985 58 $4.78 $4.78 $4.85 $4.76 GCM.WT.B Gran Colombia B Wt 0 $0 0 $0.00 $3.60 $0.00 $0.00 GCNS iShr ESG Conserv Bal 0 $0 0 $0.00 $42.44 $0.00 $0.00 GCSC GuardianCAContrlEqUH 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDC Genesis Land Dev 0 $0 0 $0.00 $2.61 $0.00 $0.00 GDEP GuardianEqPathETF Hg 2,600 $57,459 3 $22.10 $22.10 $22.10 $22.09 GDEP.B Guardian EqPath Unhg 0 $0 0 $0.00 $20.55 $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 0 $0 0 $0.00 $55.51 $0.00 $0.00 GDL Goodfellow Inc. 0 $0 0 $0.00 $10.16 $0.00 $0.00 GDPY Guardian PremYld Heg 0 $0 0 $0.00 $24.07 $0.00 $0.00 GDPY.B Guardian PremYldUnhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDV Glbl Div GrowSplit A 7,400 $93,035 15 $12.57 $12.57 $12.60 $12.53 GDV.PR.A Glbl DivGrowSplit Pr 8,500 $87,343 3 $10.30 $10.30 $10.30 $10.27 GEC.UN Glbl RlEst E-Commerc 0 $0 0 $0.00 $13.25 $0.00 $0.00 GEI Gibson Energy Inc 21,235 $475,012 52 $22.37 $22.37 $22.49 $22.28 GENM Generation Mining J 40,000 $33,320 8 $0.85 $0.85 $0.85 $0.81 GEO Geodrill Limited Ord 0 $0 0 $0.00 $2.17 $0.00 $0.00 GEQT iShr ESG Eqty Portfl 800 $39,920 2 $49.90 $49.90 $49.90 $49.90 GFL GFL Environment SV 20,845 $916,269 84 $43.80 $43.80 $44.31 $43.70 GGA Goldgroup Mining J 0 $0 0 $0.00 $0.05 $0.00 $0.00 GGAC GuardianFndmtlEqUnhg 0 $0 0 $0.00 $20.45 $0.00 $0.00 GGD GoGold Resources J 123,911 $374,344 204 $3.03 $3.03 $3.13 $2.94 GGEM Guardian EmgMkt Unhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GGRO iShrESG GrowthPortfl 500 $23,825 1 $47.65 $47.65 $47.65 $47.65 Symbol Stock Name Volume Value Trades Close Last Sale High Low GH Gamehost Inc. 0 $0 0 $0.00 $8.00 $0.00 $0.00 GIB.A CGI Inc. Cl A SV 48,760 $5,399,870 381 $110.12 $110.12 $111.99 $110.12 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 GIL Gildan Activewear 30,352 $1,502,915 196 $49.63 $49.63 $49.83 $48.80 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 31,000 $85,299 29 $2.77 $2.77 $2.82 $2.72 GLXY Galaxy Digital J Ord 123,382 $2,712,740 417 $22.27 $22.27 $22.45 $21.29 GMX Globex Mining Ent J 0 $0 0 $0.00 $1.18 $0.00 $0.00 GOLD GoldMining Inc. J 18,600 $27,671 25 $1.51 $1.51 $1.51 $1.46 GOOS Cda Goose Hldgs SV 43,605 $2,151,443 226 $49.35 $49.35 $49.66 $48.53 GPR Gt Panther Mining J 3,000 $1,805 2 $0.61 $0.61 $0.61 $0.60 GRA NanoXplore Inc. J 21,712 $118,046 24 $5.39 $5.39 $5.53 $5.26 GRC Gold Springs Res J 0 $0 0 $0.00 $0.20 $0.00 $0.00 GRID Tantalus Sys Hldg J 0 $0 0 $0.00 $2.53 $0.00 $0.00 GRN Greenlane Renew J 58,600 $90,411 47 $1.52 $1.52 $1.57 $1.52 GRT.UN Granite Rl Est Tr Un 21,518 $1,929,930 155 $89.94 $89.94 $90.05 $89.25 GSC Golden Star Resource 100 $304 1 $3.04 $3.04 $3.04 $3.04 GSV Gold Stand Venture J 0 $0 0 $0.00 $0.58 $0.00 $0.00 GSY goeasy Ltd. 12,944 $2,456,035 120 $189.27 $189.27 $192.41 $188.06 GTE Gran Tierra Energy J 292,300 $184,777 80 $0.64 $0.64 $0.65 $0.61 GTMS Greenbrook TMS Inc J 0 $0 0 $0.00 $15.20 $0.00 $0.00 GUD Knight Therapeutics 32,900 $177,484 122 $5.40 $5.40 $5.42 $5.35 GURU GURU Organic Energy 50 $847 1 $0.00 $17.00 $0.00 $0.00 GVC Glacier Media Inc. J 0 $0 0 $0.00 $0.47 $0.00 $0.00 GWO Great-West Lifeco 72,635 $2,867,105 347 $39.42 $39.42 $39.58 $39.37 GWO.PR.F Gt-West Lifeco Pr F 0 $0 0 $0.00 $26.60 $0.00 $0.00 GWO.PR.G Gt-West Lifeco Pr G 300 $7,719 1 $25.73 $25.73 $25.73 $25.73 GWO.PR.H Gt-West Lifeco Pr H 800 $20,287 2 $25.44 $25.44 $25.44 $25.31 GWO.PR.I Gt-West Lifeco Pr I 0 $0 0 $0.00 $25.20 $0.00 $0.00 GWO.PR.L Gt-West Lifeco Pr L 0 $0 0 $0.00 $25.86 $0.00 $0.00 GWO.PR.M Gt-West Lifeco Pr M 0 $0 0 $0.00 $26.10 $0.00 $0.00 GWO.PR.N Gt-West Lifeco Pr N 0 $0 0 $0.00 $16.39 $0.00 $0.00 GWO.PR.P Gt-West Lifeco Pr P 200 $5,174 1 $25.87 $25.87 $25.87 $25.87 GWO.PR.Q Gt-West Lifeco Pr Q 0 $0 0 $0.00 $25.61 $0.00 $0.00 GWO.PR.R Gt-West Lifeco Pr R 300 $7,680 1 $25.60 $25.60 $25.60 $25.60 GWO.PR.S Gt-West Lifeco Pr S 200 $5,302 1 $26.51 $26.51 $26.51 $26.51 GWO.PR.T Gt-West Lifeco Pr T 2,000 $54,000 2 $27.00 $27.00 $27.00 $27.00 GWR Global Water Res 0 $0 0 $0.00 $20.15 $0.00 $0.00 GXE Gear Energy Ltd. 208,152 $139,057 53 $0.66 $0.66 $0.68 $0.65 H Hydro One Limited 48,957 $1,540,965 257 $31.41 $31.41 $31.60 $31.39 HAB Horizon CorpBnd E Un 9,600 $107,351 11 $11.15 $11.15 $11.19 $11.15 HAC Horizon Seasonl E Un 800 $20,127 5 $25.15 $25.15 $25.16 $25.15 HAD Horizon ActvCdnBndUn 400 $4,160 1 $10.40 $10.40 $10.40 $10.40 HAF Horizon ActiveGlbl E 1,000 $7,810 1 $7.81 $7.81 $7.81 $7.81 HAI Haivision Systems 68 $631 1 $0.00 $9.01 $0.00 $0.00 HAL Horizons Cdn Div E 165 $3,153 4 $0.00 $18.91 $0.00 $0.00 HARB Horizon TacTotRetBnd 0 $0 0 $0.00 $10.07 $0.00 $0.00 HARB.J Horizn TacAbsolBndDv 0 $0 0 $0.00 $9.81 $0.00 $0.00 HARB.U HoriznTacTotRetUH US 0 $0 0 $0.00 $8.00 $0.00 $0.00 HARC Horizons AbsolGlbCur 0 $0 0 $0.00 $20.00 $0.00 $0.00 HAZ Horizon GlblDiv E Un 100 $2,737 1 $27.37 $27.37 $27.37 $27.37 HBA Hamilton AusBk=Wgt E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HBAL Horizons Bal TRI A 7,800 $111,584 11 $14.31 $14.31 $14.31 $14.30 HBB Horizon Cdn SlctUniv 22,900 $1,157,295 32 $50.53 $50.53 $50.63 $50.48 HBD BetaPro GldBul-2x Br 0 $0 0 $0.00 $12.81 $0.00 $0.00 HBF HarvestBrndLdr+ A Un 13,400 $155,243 13 $11.59 $11.59 $11.60 $11.55 HBF.B HarvestBrndLdr+B U-H 2 $23 1 $0.00 $11.56 $0.00 $0.00 HBF.U HarvestBrndLdr+US Un 0 $0 0 $0.00 $12.58 $0.00 $0.00 HBGD HoriznBigDataHrdwr A 0 $0 0 $0.00 $19.89 $0.00 $0.00 HBGD.U HoriznBigDataHrdwrUS 0 $0 0 $0.00 $18.08 $0.00 $0.00 HBIT BetaPro Bitcoin ETF 0 $0 0 $0.00 $7.59 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low HBIT.U BetaPro Bitcoin USF 0 $0 0 $0.00 $5.96 $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 90 $2,379 2 $0.00 $23.88 $0.00 $0.00 HBM Hudbay Minerals Inc. 67,800 $511,492 144 $7.47 $7.47 $7.68 $7.46 HBP Helix BioPharma 2,000 $1,700 1 $0.85 $0.85 $0.85 $0.85 HBU BetaPro GldBul 2x Bl 0 $0 0 $0.00 $11.49 $0.00 $0.00 HCA Hamilton CadBkRev Un 0 $0 0 $0.00 $21.70 $0.00 $0.00 HCAL Hamilton EnhanCA Bk 6,220 $149,953 12 $24.04 $24.04 $24.23 $24.04 HCG Home Capital Group 29,800 $1,192,306 133 $40.08 $40.08 $40.16 $39.45 HCLN Harvest CleanEngy Un 0 $0 0 $0.00 $16.25 $0.00 $0.00 HCON Horizons ConservTRI 5,600 $75,580 4 $13.50 $13.50 $13.50 $13.48 HCRE Horizons EqlCA REIT 800 $22,582 2 $28.24 $28.24 $28.24 $28.22 HDGE Accelerate Absol Heg 0 $0 0 $0.00 $14.37 $0.00 $0.00 HDI Hardwoods Dist Inc. 36,033 $1,379,898 162 $37.97 $37.97 $38.67 $37.85 HDIV HamiltonEnhnMltSecCl 860 $14,557 4 $16.93 $16.93 $16.93 $16.93 HE Hanwei Energy Serv 0 $0 0 $0.00 $0.02 $0.00 $0.00 HEA Horizon IncmEq CAD E 200 $3,930 1 $19.65 $19.65 $19.65 $19.65 HEA.U Horizon IncmEq USD E 0 $0 0 $0.00 $15.30 $0.00 $0.00 HED BetaProS&PTSXEngy-2x 3,100 $39,045 4 $12.61 $12.61 $12.62 $12.58 HEE Horizons Incm Engy E 40 $276 1 $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 113 $636 9 $0.00 $5.55 $0.00 $0.00 HEMB Horizons ActvEmrgBnd 0 $0 0 $0.00 $9.82 $0.00 $0.00 HEP Horizons Gold Prod E 3,075 $86,637 16 $28.19 $28.19 $28.22 $28.04 HERO Evolve E-Gaming HgUn 0 $0 0 $0.00 $37.86 $0.00 $0.00 HEU BetaProS&PTSX Engy2x 11,000 $147,257 16 $13.40 $13.40 $13.48 $13.25 HEWB Horizons EqlCdaBanks 400 $11,872 3 $29.68 $29.68 $29.68 $29.68 HEX Horizon Incm Eq E Un 0 $0 0 $0.00 $6.74 $0.00 $0.00 HEXO HEXO Corp. 434,036 $1,432,167 513 $3.23 $3.23 $3.40 $3.17 HEXO.WT HEXO Corp. Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HFD BetaProSPTSX Fin -2x 100 $576 1 $5.76 $5.76 $5.76 $5.76 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 $4.10 $0.00 $0.00 HFR Horizon ActUltST Bnd 4,200 $42,505 7 $10.12 $10.12 $10.13 $10.12 HFT Hamilton Fin Innov 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFU BetaProSPTSXFin 2xBl 3,000 $61,198 14 $20.38 $20.38 $20.50 $20.25 HGD BetaProCdnGldMn-2xBr 29,150 $278,724 24 $9.54 $9.54 $9.66 $9.49 HGGB HorizonS&P GreenBndA 0 $0 0 $0.00 $25.00 $0.00 $0.00 HGGG Harvest Glb GldGiant 0 $0 0 $0.00 $26.92 $0.00 $0.00 HGR HarvestGlblREITLdr A 0 $0 0 $0.00 $8.52 $0.00 $0.00 HGRO Horizon GrowTRI A Un 5,200 $75,301 6 $14.49 $14.49 $14.49 $14.46 HGU BetaProCdnGldMnr2xBl 55,567 $900,203 111 $16.24 $16.24 $16.43 $16.04 HGY Horizons GldYld E Un 12,500 $64,614 13 $5.18 $5.18 $5.19 $5.15 HHF Horizon Mornstar Heg 300 $5,337 1 $17.79 $17.79 $17.79 $17.79 HHL Harvest HlthcrLdr Un 111,668 $978,141 90 $8.76 $8.76 $8.78 $8.73 HHL.B HarvestHealthcrB U-H 0 $0 0 $0.00 $8.93 $0.00 $0.00 HHL.U HarvestHealthcare US 0 $0 0 $0.00 $9.09 $0.00 $0.00 HIG Brompton GlbHlthcrCA 1,400 $15,484 1 $11.06 $11.06 $11.06 $11.06 HIG.U Brompton GlbHlthcrUS 0 $0 0 $0.00 $11.29 $0.00 $0.00 HIU BetaProSP500DlyInvrs 9,000 $124,650 2 $13.85 $13.85 $13.85 $13.85 HIX BetaPro60 DailyInvrs 0 $0 0 $0.00 $7.55 $0.00 $0.00 HLF High Liner Foods Inc 510 $6,756 6 $13.25 $13.25 $13.25 $13.23 HLIT HoriznGlbLithiumProd 0 $0 0 $0.00 $25.00 $0.00 $0.00 HLPR Horizn LadrdCA PrShr 0 $0 0 $0.00 $25.74 $0.00 $0.00 HLS HLS Therapeutics J 2,500 $44,535 3 $17.85 $17.85 $17.85 $17.77 HMJI BetaPro MarijCoInvrA 0 $0 0 $0.00 $10.53 $0.00 $0.00 HMJU BetaPro MarijCo2xBul 0 $0 0 $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 32,212 $286,840 37 $8.81 $8.81 $8.93 $8.81 HMMJ.U Horizons Marij US 0 $0 0 $0.00 $6.69 $0.00 $0.00 HMP Horizn ActCdnMunBd E 1,000 $10,050 1 $10.05 $10.05 $10.05 $10.05 HND BetaProNatGas Lev Br 725,358 $3,040,675 278 $4.23 $4.23 $4.32 $4.07 HNU BetaPro NatGasLevBul 70,124 $874,680 84 $12.45 $12.45 $12.95 $12.24 HOD BetaPro CrdOilInvrBr 63,555 $761,035 42 $11.84 $11.84 $12.16 $11.80 HOG Horizn PplnEngyServA 0 $0 0 $0.00 $8.63 $0.00 $0.00 HOM.U BSR REIT Invest USF 182 $2,805 2 $15.41 $15.41 $15.41 $15.41 Symbol Stock Name Volume Value Trades Close Last Sale High Low HOM.UN BSR REIT Invest Un 16,000 $310,182 40 $19.42 $19.42 $19.51 $19.27 HOT.U American Hotl Un USF 0 $0 0 $0.00 $3.29 $0.00 $0.00 HOT.UN American Hotl LP Un 20,500 $84,920 16 $4.14 $4.14 $4.18 $4.11 HOU BetaPro CrdOilLevBul 28,800 $304,138 27 $10.67 $10.67 $10.70 $10.34 HPF HarvestEnergyLdr+ Un 8,900 $23,150 6 $2.60 $2.60 $2.61 $2.58 HPF.U HarvestEnergyLdr+ US 0 $0 0 $0.00 $2.31 $0.00 $0.00 HPR Horizon Pref Cl E Un 97,554 $935,747 96 $9.60 $9.60 $9.63 $9.56 HPS.A Hammond Power A SV 0 $0 0 $0.00 $11.20 $0.00 $0.00 HQD BetaProNSDQ100 -2xBr 245,620 $1,578,123 85 $6.42 $6.42 $6.44 $6.40 HQD.U BtaProNSDQ100-2xBrUS 0 $0 0 $0.00 $4.03 $0.00 $0.00 HQU BetaProNASDQ100 2xBl 42,430 $792,748 183 $18.71 $18.71 $18.76 $18.63 HR.UN H&R Real Estate Un 100,942 $1,631,947 304 $16.16 $16.16 $16.25 $15.95 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 0 $0 0 $0.00 $0.07 $0.00 $0.00 HRX Heroux-Devtek Inc. 3,765 $69,223 18 $18.30 $18.30 $18.44 $18.30 HSAV Horizons CshMaxShare 18,700 $1,892,398 25 $101.20 $101.20 $101.20 $101.19 HSD BetaPro S&P500 -2xBr 23,050 $167,385 21 $7.24 $7.24 $7.28 $7.24 HSH Horizn S&P500CA Hegd 2,398 $131,205 7 $54.73 $54.73 $54.80 $54.59 HSL Horizn ActvFltLoan E 0 $0 0 $0.00 $9.27 $0.00 $0.00 HSM Helius Med Tech A J 0 $0 0 $0.00 $17.48 $0.00 $0.00 HSU BetaPro S&P500 2x Bl 42,362 $812,675 49 $19.21 $19.21 $19.23 $19.10 HSUV.U HorizonsUSD CshMaxUS 0 $0 0 $0.00 $100.31 $0.00 $0.00 HTA HarvestTechAchvGrw A 5,261 $91,680 9 $17.42 $17.42 $17.43 $17.40 HTA.B HarvestTecAchGroB UH 0 $0 0 $0.00 $16.33 $0.00 $0.00 HTA.U HarvestTechAchGrowUS 0 $0 0 $0.00 $17.33 $0.00 $0.00 HTB Horizn US7-10TreasBd 1,900 $113,970 4 $59.88 $59.88 $59.99 $59.88 HTB.U HoriznUS7-10TreaBdUS 0 $0 0 $0.00 $47.37 $0.00 $0.00 HUBL Harvest US BkLeadrUn 100 $1,737 1 $17.37 $17.37 $17.37 $17.37 HUBL.U Harvest USBkLeadr US 0 $0 0 $0.00 $16.94 $0.00 $0.00 HUC Horizons CrudOil ETF 2,023 $29,991 30 $14.80 $14.80 $14.84 $14.80 HUF Horizons UltST USBnd 0 $0 0 $0.00 $12.85 $0.00 $0.00 HUF.U Horizons UltST BndUS 0 $0 0 $0.00 $10.18 $0.00 $0.00 HUG Horizons Gold ETF 0 $0 0 $0.00 $14.84 $0.00 $0.00 HUL HarvestUS Eqty+ A Un 0 $0 0 $0.00 $9.95 $0.00 $0.00 HUL.U HarvestUS Eq+ Un USF 0 $0 0 $0.00 $10.92 $0.00 $0.00 HULC HorizonsUS LrgCapIdx 0 $0 0 $0.00 $91.77 $0.00 $0.00 HULC.U Horizon LrgCapIdx US 0 $0 0 $0.00 $70.99 $0.00 $0.00 HUM Hamilton USMidSmFinE 0 $0 0 $0.00 $24.71 $0.00 $0.00 HUM.U HamiltonUS M/S FinUS 0 $0 0 $0.00 $21.53 $0.00 $0.00 HUN Horizons NatrlGasETF 0 $0 0 $0.00 $7.21 $0.00 $0.00 HURA Horizon GlbUranium A 0 $0 0 $0.00 $9.36 $0.00 $0.00 HUT Hut 8 Mining Corp J 245,867 $2,118,555 392 $8.85 $8.85 $9.00 $8.13 HUT.WT Hut 8 Mining J Wt 0 $0 0 $0.00 $6.73 $0.00 $0.00 HUT.WT.A Hut 8 Mining J A Wt 100 $406 1 $4.06 $4.06 $4.06 $4.06 HUTL Harvest Eq Wght Util 0 $0 0 $0.00 $19.41 $0.00 $0.00 HUV BetaProSP500ST Futre 134,031 $1,614,046 443 $12.00 $12.00 $12.28 $11.96 HUZ Horizons Silver ETF 563 $6,448 5 $11.51 $11.51 $11.51 $11.42 HWF Middlefield HealthUn 0 $0 0 $0.00 $13.62 $0.00 $0.00 HWO High Arctic Engy Inc 0 $0 0 $0.00 $1.30 $0.00 $0.00 HWX Headwater Expl Inc. 117,553 $442,073 146 $3.76 $3.76 $3.82 $3.73 HXCN HorizonsS&PTSXCapIdx 3,000 $91,700 11 $30.58 $30.58 $30.60 $30.53 HXD BetaProS&PTSX60-2xBr 15,300 $115,611 17 $7.57 $7.57 $7.58 $7.55 HXDM Horizons IntlMkts Eq 1,311 $53,062 7 $40.47 $40.47 $40.49 $40.42 HXDM.U Horizons IntlMktEqUS 0 $0 0 $0.00 $31.61 $0.00 $0.00 HXE Horizn S&PCapEngyIdx 200 $2,828 2 $14.13 $14.13 $14.15 $14.13 HXEM Horizons EmergMkt Eq 0 $0 0 $0.00 $36.51 $0.00 $0.00 HXF Horizn S&PCapFin Idx 0 $0 0 $0.00 $59.86 $0.00 $0.00 HXH Horizons CdnHiDivShr 0 $0 0 $0.00 $37.94 $0.00 $0.00 HXQ Horizon NASDAQ100SHR 2,500 $137,009 7 $54.81 $54.81 $54.86 $54.70 HXQ.U Horizon NASDAQ100 US 0 $0 0 $0.00 $42.04 $0.00 $0.00 HXS Horizons S&P500 Shr 8,949 $501,290 69 $55.93 $55.93 $56.09 $55.93 HXS.U Horizon S&P500 US Sh 0 $0 0 $0.00 $44.35 $0.00 $0.00 HXT Horizon S&P/TSX60 30,384 $1,469,361 134 $48.35 $48.35 $48.43 $48.30 HXT.U Horizon S&P/TSX60 US 0 $0 0 $0.00 $37.26 $0.00 $0.00 HXU BetaProS&PTSX60 2xBl 21,200 $414,306 34 $19.54 $19.54 $19.57 $19.47 Symbol Stock Name Volume Value Trades Close Last Sale High Low HXX HoriznEURO 50IndxShr 0 $0 0 $0.00 $40.00 $0.00 $0.00 HYBR Horizn Actv Bnd&Pr E 0 $0 0 $0.00 $9.63 $0.00 $0.00 HYDR Horizns GlblHydrogen 0 $0 0 $0.00 $25.00 $0.00 $0.00 HYI Horizon HighYldBnd E 2,300 $21,156 3 $9.20 $9.20 $9.20 $9.19 HZD BetaPro Slvr -2DlyBr 300 $6,385 3 $21.15 $21.15 $21.35 $21.15 HZM Horizonte Min Ord J 15,000 $1,875 1 $0.13 $0.13 $0.13 $0.13 HZU BetaPro Slvr 2xDlyBl 2,930 $42,240 7 $14.52 $14.52 $14.52 $14.37 IAF.PR.B Indstrl AlliancePr B 500 $12,650 1 $25.30 $25.30 $25.30 $25.30 IAF.PR.G Indstrl AlliancePr G 0 $0 0 $0.00 $24.86 $0.00 $0.00 IAF.PR.I Indstrl AlliancePr I 100 $2,548 1 $25.48 $25.48 $25.48 $25.48 IAG iA Financial Corp. 22,106 $1,610,190 159 $72.92 $72.92 $73.13 $72.17 IAU i-80 Gold Corp. J 400 $1,019 4 $2.55 $2.55 $2.55 $2.54 IBG IBI Group Inc. 300 $3,268 3 $10.98 $10.98 $10.98 $10.85 ICE Canlan Ice Sports 0 $0 0 $0.00 $3.52 $0.00 $0.00 ICPB IA ClaringtnCore Fnd 3,000 $31,517 3 $10.49 $10.49 $10.51 $10.49 IDG Indigo Books & Music 0 $0 0 $0.00 $3.75 $0.00 $0.00 IDR Middlefld REIT INDX+ 1,700 $26,558 3 $15.62 $15.62 $15.63 $15.62 IFA iFabric Corp. J 0 $0 0 $0.00 $3.70 $0.00 $0.00 IFC Intact Fin Corp. 31,572 $5,478,553 268 $173.60 $173.60 $174.45 $173.25 IFC.PR.A Intact Fin A Ser 1 400 $8,292 1 $20.73 $20.73 $20.73 $20.73 IFC.PR.C Intact Fin A Ser 3 0 $0 0 $0.00 $24.81 $0.00 $0.00 IFC.PR.D Intact Fin A Ser 4 0 $0 0 $0.00 $24.35 $0.00 $0.00 IFC.PR.E Intact Fin A Ser 5 0 $0 0 $0.00 $26.13 $0.00 $0.00 IFC.PR.F Intact Fin A Sr 6 Pr 0 $0 0 $0.00 $26.25 $0.00 $0.00 IFC.PR.G Intact Fin A Sr 7 Pr 0 $0 0 $0.00 $25.70 $0.00 $0.00 IFC.PR.I Intact Fin A Ser 9 0 $0 0 $0.00 $27.80 $0.00 $0.00 IFP Interfor Corporation 82,299 $2,085,637 292 $25.75 $25.75 $25.76 $24.44 IFRF IA ClaringtonFltg Un 3,300 $31,911 1 $9.67 $9.67 $9.67 $9.67 IGAF IA Claringtn LoomGlb 0 $0 0 $0.00 $13.00 $0.00 $0.00 IGB Purpose Glbl Bond Cl 0 $0 0 $0.00 $19.87 $0.00 $0.00 IGCF PIMCO InvGrdCreditCA 200 $4,140 1 $20.70 $20.70 $20.70 $20.70 IGLB IA Clarington GlbBnd 40 $416 1 $0.00 $10.38 $0.00 $0.00 IGM IGM Financial Inc. 42,470 $1,957,014 249 $46.05 $46.05 $46.40 $45.64 III Imperial Metals Corp 6,710 $26,575 8 $3.98 $3.98 $3.98 $3.96 IIP.UN InterRent REIT Un J 19,490 $336,610 74 $17.27 $17.27 $17.34 $17.21 ILGB IA ClaringtLooMltBnd 20 $201 1 $0.00 $10.00 $0.00 $0.00 ILV InvescoS&PIntl LwVol 0 $0 0 $0.00 $22.66 $0.00 $0.00 ILV.F InvescoS&PIntlDvVlCA 0 $0 0 $0.00 $16.82 $0.00 $0.00 IMG Iamgold Corporation 116,500 $340,278 132 $2.93 $2.93 $2.95 $2.89 IMO Imperial Oil Ltd. 43,821 $1,445,231 233 $33.13 $33.13 $33.14 $32.82 IMP Intermap Technology 0 $0 0 $0.00 $1.05 $0.00 $0.00 IMV IMV Inc. J 32,300 $69,862 21 $2.14 $2.14 $2.23 $2.12 INC.UN Income Fin Tr Un 75 $1,313 1 $0.00 $18.60 $0.00 $0.00 INCR.U Intercure J Ord USF 0 $0 0 $0.00 $6.11 $0.00 $0.00 INE Innergex Renew Engy 57,516 $1,143,262 361 $19.82 $19.82 $20.02 $19.76 INE.PR.A Innergex Renew Pr A 0 $0 0 $0.00 $17.02 $0.00 $0.00 INE.PR.C Innergex Renew Pr C 0 $0 0 $0.00 $25.50 $0.00 $0.00 INF.UN Sustainabl InfrasDiv 0 $0 0 $0.00 $10.31 $0.00 $0.00 INO.UN Inovalis REIT Un 10,600 $102,274 25 $9.65 $9.65 $9.69 $9.61 INOC Horizon InovestCdnEq 0 $0 0 $0.00 $12.74 $0.00 $0.00 INQ INSCAPE Corp Cl B SV 0 $0 0 $0.00 $1.13 $0.00 $0.00 IPCI IntelliPharma Intl J 0 $0 0 $0.00 $0.22 $0.00 $0.00 IPCO Int'l Pete Corp. 0 $0 0 $0.00 $5.31 $0.00 $0.00 IPL Inter Pipeline Ltd. 171,024 $3,428,487 491 $20.04 $20.04 $20.10 $20.01 IPO InPlay Oil Corp. J 0 $0 0 $0.00 $1.03 $0.00 $0.00 IQD CI WisdomTrIntlDivHG 0 $0 0 $0.00 $33.03 $0.00 $0.00 IQD.B CI Wisdom3IntlDvNn-H 0 $0 0 $0.00 $31.23 $0.00 $0.00 ISIF IA ClaringtnStrtegic 0 $0 0 $0.00 $11.10 $0.00 $0.00 ISV Info Serv Corp. A LV 600 $17,872 2 $29.81 $29.81 $29.81 $29.67 ITE i3 Energy plc J Ord 6,700 $1,273 4 $0.19 $0.19 $0.19 $0.19 ITH Int'l Tower Hill J 0 $0 0 $0.00 $1.06 $0.00 $0.00 ITP Intertape Polymer 36,110 $1,118,409 272 $31.10 $31.10 $31.18 $30.59 IVN Ivanhoe Mines Cl A J 122,875 $1,162,843 360 $9.49 $9.49 $9.52 $9.42 IVQ Invesque Inc. 500 $1,465 1 $2.93 $2.93 $2.93 $2.93 IVQ.U Invesque Inc. USF 0 $0 0 $0.00 $2.17 $0.00 $0.00 JAG Jaguar Mining Inc. J 9,428 $40,459 42 $4.28 $4.28 $4.34 $4.24 Symbol Stock Name Volume Value Trades Close Last Sale High Low JAPN CI WisdomTr JpnEqHeg 0 $0 0 $0.00 $21.53 $0.00 $0.00 JAPN.B CI WisdomTrJpnEqNnHg 0 $0 0 $0.00 $26.05 $0.00 $0.00 JFS.UN JFT Strategies A Un 0 $0 0 $0.00 $21.00 $0.00 $0.00 JOSE Josemaria Res Inc. J 9,000 $8,085 12 $0.90 $0.90 $0.91 $0.89 JOY Journey Energy Inc. 82 $94 1 $0.00 $1.24 $0.00 $0.00 JWEL Jamieson Wellness 11,154 $393,549 51 $35.63 $35.63 $35.76 $34.93 K Kinross Gold Corp. 299,357 $2,205,916 652 $7.36 $7.36 $7.45 $7.30 KBL K-Bro Linen Inc. 800 $32,218 7 $40.21 $40.21 $40.31 $40.21 KEG.UN Keg Royalties Fnd Un 1,500 $21,311 5 $14.06 $14.06 $14.35 $14.06 KEI Kolibri Glb Energy J 500 $50 1 $0.00 $0.08 $0.00 $0.00 KEL Kelt Expl Ltd. J 29,000 $93,989 67 $3.26 $3.26 $3.27 $3.21 KEY Keyera Corp. 81,517 $2,501,532 495 $30.60 $30.60 $30.98 $29.93 KILO Purpose Gold Bul Un 160 $4,331 2 $27.07 $27.07 $27.07 $27.07 KILO.B Purpose Gld Nn-curHg 400 $10,848 1 $27.12 $27.12 $27.12 $27.12 KILO.U PurposeGldUS$nnCurHg 0 $0 0 $0.00 $28.45 $0.00 $0.00 KITS Kits Eyecare Ltd. 0 $0 0 $0.00 $3.54 $0.00 $0.00 KL Kirkland Lake Gold J 64,710 $3,141,095 338 $48.39 $48.39 $49.10 $48.28 KLS Kelso Technologies 5,000 $3,900 1 $0.78 $0.78 $0.78 $0.78 KMP.UN Killam Apt REIT Un J 35,200 $748,456 179 $21.28 $21.28 $21.37 $21.10 KNT K92 Mining Inc. J 51,250 $373,587 239 $7.22 $7.22 $7.41 $7.22 KOR Corvus Gold Inc. J 1,600 $6,384 1 $3.99 $3.99 $3.99 $3.99 KPT KP Tissue Inc. 0 $0 0 $0.00 $10.33 $0.00 $0.00 KRN Karnalyte Res J 0 $0 0 $0.00 $0.20 $0.00 $0.00 KRR Karora Res Inc. J 79,700 $249,756 121 $3.11 $3.11 $3.17 $3.11 KRR.WT Karora Res Inc J Wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 KXS Kinaxis Inc. J 19,233 $3,801,540 148 $197.99 $197.99 $199.05 $196.02 L Loblaw Companies Ltd 69,264 $6,150,358 556 $88.96 $88.96 $89.05 $88.38 L.PR.B Loblaw Co. Ser B Pr 200 $5,264 1 $26.32 $26.32 $26.32 $26.32 LABS MediPharm LabsCorp J 266,780 $90,811 38 $0.34 $0.34 $0.35 $0.34 LABS.WT MediPharm Labs J Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LAC Lithium Americas J 245,105 $5,860,711 792 $23.74 $23.74 $24.62 $22.56 LAM Laramide Resources J 2,000 $1,020 1 $0.51 $0.51 $0.51 $0.51 LAS.A Lassonde Ind Cl A SV 100 $17,503 1 $175.03 $175.03 $175.03 $175.03 LB Laurentian Bk of Can 22,497 $963,562 140 $42.79 $42.79 $42.95 $42.69 LB.PR.H Laurentian Bk Pr 13 0 $0 0 $0.00 $22.97 $0.00 $0.00 LBS Life & Banc Split A 5,897 $58,274 14 $9.89 $9.89 $9.90 $9.85 LBS.PR.A Life & Banc Split Pr 0 $0 0 $0.00 $10.45 $0.00 $0.00 LCFS Tidewater Renew J 100 $1,500 1 $15.00 $15.00 $15.00 $15.00 LCS Brompton Life Splt A 0 $0 0 $0.00 $6.34 $0.00 $0.00 LCS.PR.A Brompton LifeSplt Pr 0 $0 0 $0.00 $10.35 $0.00 $0.00 LEAD Evolve FutrLeadr Heg 0 $0 0 $0.00 $21.24 $0.00 $0.00 LEAD.B Evolve FutLead Unheg 0 $0 0 $0.00 $20.13 $0.00 $0.00 LEAD.U EvolveFutrLdr UnhgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 LEAF LEAF Mobile Inc. J 0 $0 0 $0.00 $2.55 $0.00 $0.00 LEV Lion Electric Co J 48,100 $749,455 139 $15.30 $15.30 $15.86 $15.25 LEV.WT Lion ElectricCo J Wt 0 $0 0 $0.00 $6.21 $0.00 $0.00 LFE Cdn Life Co Split A 0 $0 0 $0.00 $3.88 $0.00 $0.00 LFE.PR.B Cdn Life CoSplt Pr12 0 $0 0 $0.00 $10.35 $0.00 $0.00 LGD Liberty Gold Corp. J 41,300 $44,894 40 $1.08 $1.08 $1.10 $1.07 LGO Largo Resources J 3,308 $55,753 26 $16.72 $16.72 $17.03 $16.66 LGT.A Logistec Corp. A MV 0 $0 0 $0.00 $40.86 $0.00 $0.00 LGT.B Logistec Corp Cl B 0 $0 0 $0.00 $45.65 $0.00 $0.00 LIF Labrador Iron Ore 48,729 $2,082,671 198 $42.60 $42.60 $43.05 $42.42 LIFE Evolve GlbHlthYldHeg 2,665 $64,232 8 $24.12 $24.12 $24.12 $24.07 LIFE.B EvolveGlbHealth Unhg 0 $0 0 $0.00 $26.06 $0.00 $0.00 LIFE.U Evolve GlbHlthUnhgUS 0 $0 0 $0.00 $24.32 $0.00 $0.00 LN Loncor Gold Inc. J 500 $350 1 $0.70 $0.70 $0.70 $0.70 LNF Leon's Furniture Ltd 3,775 $94,433 15 $25.21 $25.21 $25.23 $24.66 LNR Linamar Corporation 13,582 $972,412 95 $71.56 $71.56 $71.89 $71.02 LOCL Freshlocal Solutn J 1,900 $5,485 3 $2.85 $2.85 $2.95 $2.85 LONG CI GlbLongevtyEconC$ 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 600 $7,200 2 $12.00 $12.00 $12.00 $12.00 LSPD Lightspeed Commrc SV 67,986 $8,566,031 505 $126.32 $126.32 $127.09 $124.67 LSPK LifeSpeak Inc. J 20 $163 1 $0.00 $8.44 $0.00 $0.00 LUC Lucara Diamond J 12,283 $8,315 12 $0.68 $0.68 $0.69 $0.66 Symbol Stock Name Volume Value Trades Close Last Sale High Low LUG Lundin Gold Inc. J 15,300 $166,800 84 $10.86 $10.86 $11.04 $10.78 LUN Lundin Mining Corp 161,716 $1,666,917 503 $10.21 $10.21 $10.41 $10.20 LWRK LifeWorks Inc. 27,325 $965,844 122 $35.54 $35.54 $35.65 $34.82 LXR LXRandCo, Inc. J B 1,000 $100 1 $0.10 $0.10 $0.10 $0.10 LXR.WT LXRandCo, Inc. J Wt 0 $0 0 $0.00 $0.30 $0.00 $0.00 MAG MAG Silver Corp. J 21,700 $504,060 68 $23.21 $23.21 $23.50 $23.02 MAGT Magnet Forensics SV 5,447 $277,233 31 $50.95 $50.95 $51.74 $50.41 MAL Magellan Aerospace 8 $81 1 $0.00 $10.32 $0.00 $0.00 MARI Marimaca Copper J 0 $0 0 $0.00 $3.98 $0.00 $0.00 MAV MAV Beauty Brands 85 $220 1 $0.00 $2.51 $0.00 $0.00 MAW Mawson Gold Ltd. J 0 $0 0 $0.00 $0.24 $0.00 $0.00 MAXR Maxar Technologies 15,700 $603,028 63 $38.33 $38.33 $38.83 $37.50 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 $0.67 $0.00 $0.00 MBAL Mackenzie Bal Alloc 0 $0 0 $0.00 $22.87 $0.00 $0.00 MBCN MindBeacon Hldgs J 0 $0 0 $0.00 $3.89 $0.00 $0.00 MBN MBN Corporation Eqty 0 $0 0 $0.00 $7.40 $0.00 $0.00 MBX Microbix Biosystms J 20,010 $12,381 7 $0.63 $0.63 $0.63 $0.60 MCB McCoy Global Inc. 0 $0 0 $0.00 $0.79 $0.00 $0.00 MCLC Manulfe MltCdnLrgUnh 100 $3,177 1 $31.77 $31.77 $31.77 $31.77 MCON Mackenzie ConsrvAllo 0 $0 0 $0.00 $21.46 $0.00 $0.00 MCSB MackenzieCA FixdIncm 0 $0 0 $0.00 $20.26 $0.00 $0.00 MCSM ManulfMultfCdSMID Un 0 $0 0 $0.00 $34.77 $0.00 $0.00 MDA MDA Ltd. J 140 $2,276 2 $16.24 $16.24 $16.24 $16.24 MDC.UN Digital ConsmrDiv Un 0 $0 0 $0.00 $12.95 $0.00 $0.00 MDF mdf commerce inc. 17,700 $132,958 41 $7.52 $7.52 $7.54 $7.47 MDI Major Drilling Group 33,197 $255,983 138 $7.70 $7.70 $7.79 $7.62 MDNA Medicenna Therapeu J 11,900 $35,013 14 $2.94 $2.94 $2.95 $2.85 MDP Medexus Pharma J 70,000 $295,927 98 $4.43 $4.43 $4.55 $3.81 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 47,000 $15,505 12 $0.34 $0.34 $0.34 $0.32 MEE Mackenzie EmrgMkts E 3,693 $102,943 10 $27.90 $27.90 $27.90 $27.81 MEG MEG Energy Corp. 117,363 $924,259 449 $7.95 $7.95 $7.98 $7.72 MEME.B Manulife Emrg MktsUn 18 $541 1 $0.00 $31.19 $0.00 $0.00 MEQ Mainstreet Equity J 0 $0 0 $0.00 $103.35 $0.00 $0.00 MEU MackenzieMaxDvrEur E 0 $0 0 $0.00 $26.35 $0.00 $0.00 MFC Manulife Financial 301,185 $7,582,333 982 $25.16 $25.16 $25.31 $24.93 MFC.PR.B Manulife Fin Sr 2 Pr 50 $1,262 2 $0.00 $25.15 $0.00 $0.00 MFC.PR.C Manulife Fin A Pr 3 0 $0 0 $0.00 $24.95 $0.00 $0.00 MFC.PR.F Manulife Fin Sr 3 Pr 0 $0 0 $0.00 $17.77 $0.00 $0.00 MFC.PR.G Manulife Fin Sr 5 Pr 100 $2,522 1 $25.22 $25.22 $25.22 $25.22 MFC.PR.H Manulife Fin Sr 7 Pr 0 $0 0 $0.00 $25.25 $0.00 $0.00 MFC.PR.I Manulife Fin Sr 9 Pr 0 $0 0 $0.00 $25.26 $0.00 $0.00 MFC.PR.J Manulife Fin Sr11 Pr 0 $0 0 $0.00 $25.10 $0.00 $0.00 MFC.PR.K Manulife Fin Sr13 Pr 0 $0 0 $0.00 $23.98 $0.00 $0.00 MFC.PR.L Manulife Fin Sr15 Pr 0 $0 0 $0.00 $23.50 $0.00 $0.00 MFC.PR.M Manulife Fin Sr17 Pr 600 $14,262 1 $23.77 $23.77 $23.77 $23.77 MFC.PR.N Manulife Fin Sr19 Pr 300 $7,137 1 $23.79 $23.79 $23.79 $23.79 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 300 $7,548 1 $25.16 $25.16 $25.16 $25.16 MFC.PR.R Manulife Fin Sr23 Pr 0 $0 0 $0.00 $25.51 $0.00 $0.00 MFI Maple Leaf Foods Inc 34,305 $923,314 143 $27.02 $27.02 $27.10 $26.72 MFT Mackenzie FltgRate E 10,300 $198,567 25 $19.29 $19.29 $19.29 $19.26 MG Magna Int'l Inc. 55,772 $5,674,246 439 $101.29 $101.29 $102.37 $101.16 MGA Mega Uranium Ltd. J 77,000 $17,710 11 $0.23 $0.23 $0.23 $0.23 MGAB Mackenzie GlbFixIncm 100 $1,968 1 $19.68 $19.68 $19.68 $19.68 MGB Mackenzie GlbFxIncmE 2,500 $49,404 6 $19.75 $19.75 $19.79 $19.75 MGRW Mackenzie GrwthAlloc 2,400 $58,330 2 $24.30 $24.30 $24.31 $24.30 MHC.U FlagshpCommunREIT US 0 $0 0 $0.00 $17.66 $0.00 $0.00 MI.UN Minto Apart REIT Un 15,544 $365,031 47 $23.31 $23.31 $23.63 $23.25 MIC.PR.A Sagen MI Cda A Pr 1 0 $0 0 $0.00 $27.39 $0.00 $0.00 MID.UN MINT Incme Fnd Tr Un 80 $509 1 $0.00 $6.33 $0.00 $0.00 MIN Excelsior Mining J 35,700 $19,960 8 $0.56 $0.56 $0.56 $0.55 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 $32.16 $0.00 $0.00 MINT.B Manulfe MltDevIntUnh 0 $0 0 $0.00 $22.17 $0.00 $0.00 MIVG Mackenzie IvyGlbEq E 0 $0 0 $0.00 $21.76 $0.00 $0.00 MKB Mackenzie CAFxIncm E 4,900 $105,471 6 $21.53 $21.53 $21.53 $21.52 MKC Mackenzie MaxDvrCA E 900 $27,074 4 $30.07 $30.07 $30.11 $30.06 MKP MCAN Mortgage Corp. 0 $0 0 $0.00 $17.80 $0.00 $0.00 MKZ.UN MacKenzie Master Un 0 $0 0 $0.00 $0.83 $0.00 $0.00 MMP.UN Precious Mtl&Mine Un 0 $0 0 $0.00 $2.10 $0.00 $0.00 MMX Maverix Metals Inc. 7,900 $44,713 29 $5.61 $5.61 $5.75 $5.61 MND Mandalay Res Corp J 0 $0 0 $0.00 $2.70 $0.00 $0.00 MNS Ry Cdn Mint-Sil ETR 0 $0 0 $0.00 $17.61 $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 3,200 $73,730 8 $23.04 $23.04 $23.05 $23.02 MNT.U Ry Cdn Mint-Gold USF 0 $0 0 $0.00 $18.04 $0.00 $0.00 MOGO Mogo Inc. J 6,701 $45,970 24 $6.86 $6.86 $6.99 $6.78 MOGO.WT Mogo Inc. J Wt 0 $0 0 $0.00 $4.87 $0.00 $0.00 MOZ Marathon Gold Corp J 38,699 $112,974 114 $2.94 $2.94 $2.96 $2.81 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 5,000 $33,452 4 $6.68 $6.68 $6.70 $6.68 MPVD Mountain Province J 0 $0 0 $0.00 $0.45 $0.00 $0.00 MR.UN Melcor REIT Un 74 $514 1 $0.00 $7.02 $0.00 $0.00 MRC Morguard Corporation 995 $134,256 10 $134.38 $134.38 $136.07 $134.35 MRD Melcor Developments 0 $0 0 $0.00 $12.85 $0.00 $0.00 MRE Martinrea Int'l Inc. 34,835 $429,481 137 $12.44 $12.44 $12.44 $12.24 MRG.UN Morguard NA REIT UN 0 $0 0 $0.00 $18.51 $0.00 $0.00 MRT.UN Morguard Real Est Un 29 $177 1 $0.00 $6.04 $0.00 $0.00 MRU Metro Inc. 48,734 $3,105,169 360 $63.75 $63.75 $63.92 $63.24 MRV Nuvo Pharmaceuticals 5 $7 1 $0.00 $1.28 $0.00 $0.00 MSV Minco Silver Corp J 0 $0 0 $0.00 $0.43 $0.00 $0.00 MTL Mullen Group Ltd. 14,709 $195,241 77 $13.27 $13.27 $13.32 $13.23 MTY MTY Food Group Inc. 11,813 $828,468 79 $70.22 $70.22 $70.59 $68.56 MUB Mackenzie Uncnstrn E 41,200 $849,938 62 $20.62 $20.62 $20.65 $20.61 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 96 $3,950 2 $0.00 $31.78 $0.00 $0.00 MUMC.B Manulfe MultUSMdUnhg 0 $0 0 $0.00 $28.86 $0.00 $0.00 MUS Mackenzie MaxDvrUS E 400 $15,036 1 $37.59 $37.59 $37.59 $37.59 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 13,700 $18,994 11 $1.39 $1.39 $1.39 $1.37 MVP MediaValet Inc. J 0 $0 0 $0.00 $2.00 $0.00 $0.00 MWD MackenzieMaxDvr AW E 2,600 $80,565 7 $30.97 $30.97 $31.02 $30.97 MX Methanex Corporation 60,577 $2,671,304 344 $43.99 $43.99 $44.65 $43.09 MXG Maxim Power Corp. 0 $0 0 $0.00 $2.86 $0.00 $0.00 MXU Mackenzie AlWrl NA E 1,300 $32,240 2 $24.80 $24.80 $24.80 $24.80 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 256,557 $25,364,191 1,778 $99.06 $99.06 $99.76 $97.25 NA.PR.C Nat'l Bank Ser 38 Pr 0 $0 0 $0.00 $25.56 $0.00 $0.00 NA.PR.E Nat'l Bank Ser 40 Pr 0 $0 0 $0.00 $24.60 $0.00 $0.00 NA.PR.G Nat'l Bank Ser 42 Pr 600 $15,215 2 $25.50 $25.50 $25.50 $25.33 NA.PR.S Nat'l Bank Ser 30 Pr 0 $0 0 $0.00 $24.50 $0.00 $0.00 NA.PR.W Nat'l Bank Ser 32 Pr 600 $14,478 2 $24.06 $24.06 $24.27 $24.06 NALT NBI Liquid Alternatv 0 $0 0 $0.00 $21.78 $0.00 $0.00 NANO Nano One Materials J 26,100 $89,066 37 $3.31 $3.31 $3.51 $3.31 NB NioCorp Dev Ltd. J 100 $126 1 $1.26 $1.26 $1.26 $1.26 NBLY Neighbourly Pharm J 400 $11,950 2 $29.87 $29.87 $29.89 $29.87 NCF Northcliff Res Ltd J 0 $0 0 $0.00 $0.05 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 0 $0 0 $0.00 $0.08 $0.00 $0.00 NCU Nevada Copper Corp J 306,106 $29,080 16 $0.10 $0.10 $0.10 $0.10 NCU.WT Nevada Copper J Wt 3,000 $45 3 $0.02 $0.02 $0.02 $0.02 NCU.WT.A Nevada CopperJ M18Wt 0 $0 0 $0.00 $0.04 $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 8,500 $4,380 5 $0.51 $0.51 $0.52 $0.50 NEO Neo Perform Material 46,327 $905,907 172 $19.67 $19.67 $19.86 $19.23 NEPT Neptune WellSolutn J 7,500 $6,785 6 $0.91 $0.91 $0.91 $0.88 NEXA Nexa Resources S.A. 0 $0 0 $0.00 $11.03 $0.00 $0.00 NEXT NextSource Materl J 2,400 $6,037 7 $2.47 $2.47 $2.52 $2.47 NFAM NBI Cdn FamilyBusnss 0 $0 0 $0.00 $27.12 $0.00 $0.00 NFI NFI Group Inc. 26,562 $825,346 107 $31.13 $31.13 $31.21 $30.86 NG NovaGold Resources J 6,000 $52,643 43 $8.80 $8.80 $8.82 $8.72 NGD New Gold Inc. 212,350 $311,801 285 $1.48 $1.48 $1.51 $1.44 NGPE NBI GlblPrivateEq Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 NGT Newmont Corporation 11,965 $859,253 65 $71.66 $71.66 $72.16 $71.46 NHF.UN NorthviewCA HiYldFnd 85 $1,448 1 $0.00 $15.51 $0.00 $0.00 NHK Nighthawk Gold J 5,000 $4,200 1 $0.84 $0.84 $0.84 $0.84 NHYB NBI HighYld Bond Un 0 $0 0 $0.00 $24.65 $0.00 $0.00 NIF.UN Noranda Incm PriorUn 0 $0 0 $0.00 $0.95 $0.00 $0.00 NINT NBI ActiveIntl Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NOA N.A. Construction 18,280 $323,848 62 $17.62 $17.62 $17.85 $17.47 NOVB.F 1st TrCboeVesUS EqHg 0 $0 0 $0.00 $35.14 $0.00 $0.00 NOVC Nova Cannabis Inc J 34 $92 1 $0.00 $2.65 $0.00 $0.00 NPF.U NextPoint Fin J US 0 $0 0 $0.00 $11.00 $0.00 $0.00 NPF.WT.U NextPoint FinJ Wt US 0 $0 0 $0.00 $1.15 $0.00 $0.00 NPI Northland Power Inc. 44,970 $1,892,220 222 $42.00 $42.00 $42.18 $41.97 NPI.PR.A Northland Pwr Pr 1 0 $0 0 $0.00 $19.11 $0.00 $0.00 NPI.PR.B Northland Pwr Pr 2 1,200 $21,672 2 $18.06 $18.06 $18.06 $18.06 NPI.PR.C Northland Pwr Pr 3 0 $0 0 $0.00 $25.59 $0.00 $0.00 NPK Verde Agritech Plc J 10 $13 1 $0.00 $1.00 $0.00 $0.00 NPRF NBI ActvCdnPrShr Un 200 $4,874 1 $24.37 $24.37 $24.37 $24.37 NREA NBI GlblRl AssetIncm 0 $0 0 $0.00 $19.78 $0.00 $0.00 NSCB NBI SustainCdnBnd Un 100 $2,489 1 $24.89 $24.89 $24.89 $24.89 NSCC NBI SustainCA CrpBnd 0 $0 0 $0.00 $24.66 $0.00 $0.00 NSCE NBI SustainCdnEq Un 0 $0 0 $0.00 $32.33 $0.00 $0.00 NSGE NBI SustainGlblEq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NSR Nomad Rylty Co J 0 $0 0 $0.00 $7.77 $0.00 $0.00 NSR.WT Nomad Rylty Co J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 NTR Nutrien Ltd. 55,254 $4,239,121 291 $76.52 $76.52 $77.24 $76.14 NUAG New Pacific Metals J 58,679 $265,567 123 $4.30 $4.30 $4.73 $4.25 NUBF NBI Unconstr FxdIncm 0 $0 0 $0.00 $25.82 $0.00 $0.00 NUSA NBI Active US Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NVA NuVista Energy Ltd. 151,433 $522,266 250 $3.46 $3.46 $3.50 $3.37 NVCN Neovasc Inc. J 0 $0 0 $0.00 $0.99 $0.00 $0.00 NVEI Nuvei Corp. J SV 77,591 $11,512,444 589 $150.09 $150.09 $152.74 $144.26 NVEI.U Nuvei Corp. J SV USF 11,830 $1,391,540 75 $118.94 $118.94 $120.76 $114.95 NVO Novo Resources J 24,900 $46,252 41 $1.83 $1.83 $1.91 $1.83 NVO.WT Novo Resources J Wt 0 $0 0 $0.00 $0.88 $0.00 $0.00 NVO.WT.A Novo Res J A Wt 0 $0 0 $0.00 $0.74 $0.00 $0.00 NWC NW Company VarV&ComV 13,475 $490,323 74 $36.44 $36.44 $36.78 $36.21 NWH.UN NW Healthcare Un 104,142 $1,366,583 325 $13.14 $13.14 $13.18 $13.06 NXE NexGen Energy Ltd. J 80,702 $421,355 226 $5.25 $5.25 $5.32 $5.11 NXF CI EnergyGiantCov Un 8,507 $37,540 9 $4.42 $4.42 $4.42 $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 21,113 $252,521 49 $11.93 $11.93 $12.04 $11.88 NXTG First Tr Indxx NextG 0 $0 0 $0.00 $8.70 $0.00 $0.00 NZC NorZinc Ltd. J 60,000 $3,300 2 $0.06 $0.06 $0.06 $0.06 OBE Obsidian Energy Ltd 33,407 $108,592 37 $3.23 $3.23 $3.32 $3.22 OGC OceanaGold Corp. 72,296 $157,835 139 $2.20 $2.20 $2.22 $2.15 OGD Orbit Garant Drill 0 $0 0 $0.00 $1.11 $0.00 $0.00 OGI Organigram Hldgs J 157,780 $520,714 147 $3.26 $3.26 $3.41 $3.20 OLA Orla Mining Ltd. J 10,300 $48,499 51 $4.70 $4.70 $4.78 $4.63 Symbol Stock Name Volume Value Trades Close Last Sale High Low OLY Olympia Fin Group 0 $0 0 $0.00 $46.50 $0.00 $0.00 OMI Orosur Mining Inc. 10,000 $2,800 1 $0.28 $0.28 $0.28 $0.28 ONC Oncolytics Biotech 5,600 $16,078 3 $2.88 $2.88 $2.88 $2.86 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 ONEC Accelerate1ChoicePrt 0 $0 0 $0.00 $20.00 $0.00 $0.00 ONEQ CI One GlblEq ETF Un 0 $0 0 $0.00 $33.40 $0.00 $0.00 ONEX Onex Corporation SV 14,558 $1,297,263 121 $89.13 $89.13 $89.83 $87.17 OPS Opsens Inc. J 0 $0 0 $0.00 $2.69 $0.00 $0.00 OPT Optiva Inc. J 60 $1,425 2 $0.00 $24.58 $0.00 $0.00 OR Osisko Gld Royalty 10,161 $152,896 57 $15.06 $15.06 $15.12 $14.94 OR.WT Osisko Gold Rlty Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 ORA Aura Minerals Inc. J 0 $0 0 $0.00 $15.77 $0.00 $0.00 ORBT HarvestSpaceInnov A 0 $0 0 $0.00 $20.00 $0.00 $0.00 ORBT.U HarvestSpaceInnov US 0 $0 0 $0.00 $20.00 $0.00 $0.00 OREA Orea Mining Corp J 2,000 $250 1 $0.13 $0.13 $0.13 $0.13 ORL Orocobre Ltd. Ord J 7,250 $63,356 16 $8.76 $8.76 $8.76 $8.71 ORV Orvana Minerals J 0 $0 0 $0.00 $0.49 $0.00 $0.00 OSK Osisko Mining Inc. J 89,372 $264,359 257 $2.90 $2.90 $3.00 $2.90 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 48,811 $3,339,977 388 $68.57 $68.57 $68.67 $68.10 OVV Ovintiv Inc. 43,259 $1,416,591 155 $33.09 $33.09 $33.32 $31.97 PAAS Pan American Silver 20,228 $634,745 97 $31.44 $31.44 $31.71 $31.14 PAT Patriot One Tech J 0 $0 0 $0.00 $0.48 $0.00 $0.00 PAY Payfare Inc. J Cl A 314 $3,583 5 $11.56 $11.56 $11.56 $11.30 PAYF Purpose EnhncPremYld 0 $0 0 $0.00 $19.70 $0.00 $0.00 PBD Purpose Tot Ret Bond 300 $5,514 1 $18.38 $18.38 $18.38 $18.38 PBH Premium Brands Hldgs 17,931 $2,378,966 150 $132.87 $132.87 $133.49 $132.23 PBI Purpose Best Ideas 100 $4,608 1 $46.08 $46.08 $46.08 $46.08 PBI.B Purpose Best NnCurHg 0 $0 0 $0.00 $45.51 $0.00 $0.00 PBL Pollard Banknote Ltd 7,075 $326,573 33 $46.08 $46.08 $47.23 $45.36 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 25,050 $979,763 106 $39.22 $39.22 $40.38 $38.30 PDC Invesco Cdn Div Un 3,500 $108,793 13 $31.05 $31.05 $31.14 $31.01 PDF Purpose Core Div Fnd 2,000 $63,075 2 $31.55 $31.55 $31.55 $31.50 PDIV Purpose EnhncDiv ETF 0 $0 0 $0.00 $11.08 $0.00 $0.00 PDV Prime Dividend Cl A 0 $0 0 $0.00 $7.49 $0.00 $0.00 PDV.PR.A Prime Dividend Pr 0 $0 0 $0.00 $9.72 $0.00 $0.00 PEA Pieridae Energy J 27,963 $7,928 7 $0.29 $0.29 $0.29 $0.28 PET Pet Valu Hldgs J 300 $9,989 3 $33.20 $33.20 $33.49 $33.20 PEY Peyto Expl & Dev 86,500 $530,909 360 $6.14 $6.14 $6.20 $6.03 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 1,600 $31,904 2 $19.94 $19.94 $19.94 $19.94 PFIA Picton MahoneyIncome 22,100 $233,621 19 $10.57 $10.57 $10.58 $10.56 PFL Invesco 1-3YrLadFltg 0 $0 0 $0.00 $19.75 $0.00 $0.00 PFLS PictonMahony LnShAlt 0 $0 0 $0.00 $10.00 $0.00 $0.00 PFMN Picton MahoneyMktNeu 0 $0 0 $0.00 $12.45 $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 950 $9,366 4 $9.87 $9.87 $9.87 $9.85 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 2,200 $9,446 4 $4.38 $4.38 $4.38 $4.26 PHYS Sprott PhyGold CA Un 3,700 $66,028 6 $17.85 $17.85 $17.86 $17.84 PHYS.U Sprott Phy Gld Un US 700 $9,905 1 $14.15 $14.15 $14.15 $14.15 PIC.A Premium Income Cl A 0 $0 0 $0.00 $6.82 $0.00 $0.00 PIC.PR.A Premium Income Pr 1,100 $16,813 2 $15.28 $15.28 $15.33 $15.28 PID Purpose Intl Div Un 2,400 $51,414 4 $21.38 $21.38 $21.44 $21.38 PIF Polaris Infras J 47,525 $898,483 153 $19.13 $19.13 $19.44 $18.22 PIN Purpose Monthly Incm 0 $0 0 $0.00 $18.57 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low 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 6,800 $12,276 6 $1.85 $1.85 $1.89 $1.80 PKI Parkland Corp. 62,334 $2,354,553 226 $37.63 $37.63 $38.02 $37.57 PLC Park Lawn Corp. 23,990 $865,691 113 $36.22 $36.22 $36.29 $35.82 PLDI PIMCO LwDuratnMoIncm 0 $0 0 $0.00 $20.15 $0.00 $0.00 PLV Invesco LowVolPortfl 0 $0 0 $0.00 $22.86 $0.00 $0.00 PLZ.UN Plaza Retail REIT Un 0 $0 0 $0.00 $4.53 $0.00 $0.00 PMB.UN Picton Mahoney A Un 0 $0 0 $0.00 $8.22 $0.00 $0.00 PME Sentry Prime Metal A 0 $0 0 $0.00 $2.84 $0.00 $0.00 PMIF PIMCO MthlyIncmETFUn 63,850 $1,282,633 71 $20.09 $20.09 $20.09 $20.08 PMIF.U PIMCO Mthly Incm US 300 $6,327 1 $21.09 $21.09 $21.09 $21.09 PMM Purpose Mult-StgyNeu 0 $0 0 $0.00 $20.66 $0.00 $0.00 PMN ProMIS Neurosci J 23,000 $4,735 4 $0.21 $0.21 $0.22 $0.21 PMNT PIMCO Glbl ShrtCda 600 $11,850 2 $19.75 $19.75 $19.75 $19.75 PMT Perpetual Energy Inc 14,500 $4,735 2 $0.32 $0.32 $0.33 $0.32 PMTS CPI Card Group Inc. 0 $0 0 $0.00 $28.93 $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 182,500 $74,713 16 $0.41 $0.41 $0.41 $0.41 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 20,812 $277,044 107 $13.36 $13.36 $13.47 $13.05 POW Power Corp of Cda SV 114,114 $4,922,604 699 $43.08 $43.08 $43.24 $43.01 POW.PR.A Power Corp 5.6% Pr A 200 $5,180 1 $25.90 $25.90 $25.90 $25.90 POW.PR.B Power Corp 5.35% Pr 100 $2,583 1 $25.83 $25.83 $25.83 $25.83 POW.PR.C Power Corp 5.80% Pr 400 $10,488 1 $26.22 $26.22 $26.22 $26.22 POW.PR.D Power Corp 5.00% Pr 0 $0 0 $0.00 $25.75 $0.00 $0.00 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 $26.13 $0.00 $0.00 PPL Pembina Pipeline 107,272 $4,210,286 543 $39.11 $39.11 $39.47 $39.01 PPL.PF.A Pembina Pipe Pr 21 0 $0 0 $0.00 $25.31 $0.00 $0.00 PPL.PF.C Pembina Pipe Pr 23 1,000 $25,590 1 $25.59 $25.59 $25.59 $25.59 PPL.PF.E Pembina Pipe Pr 25 2,800 $72,056 5 $25.74 $25.74 $25.74 $25.70 PPL.PR.A Pembina Pipe Sr 1 Pr 0 $0 0 $0.00 $21.25 $0.00 $0.00 PPL.PR.C Pembina Pipe Sr 3 Pr 0 $0 0 $0.00 $20.85 $0.00 $0.00 PPL.PR.E Pembina Pipe Sr 5 Pr 0 $0 0 $0.00 $23.19 $0.00 $0.00 PPL.PR.G Pembina Pipe Sr 7 Pr 1,000 $22,276 2 $22.30 $22.30 $22.30 $22.26 PPL.PR.I Pembina Pipe Sr 9 Pr 0 $0 0 $0.00 $25.60 $0.00 $0.00 PPL.PR.O Pembina Pipe Pr 15 400 $8,844 1 $22.11 $22.11 $22.11 $22.11 PPL.PR.Q Pembina Pipe Pr 17 0 $0 0 $0.00 $24.05 $0.00 $0.00 PPL.PR.S Pembina Pipe Pr 19 0 $0 0 $0.00 $25.64 $0.00 $0.00 PPR Prairie Provident J 0 $0 0 $0.00 $0.08 $0.00 $0.00 PPS Invesco Cdn Pr Un 4,100 $65,739 5 $16.05 $16.05 $16.05 $16.03 PPTA Perpetua Res Corp. J 4,100 $28,152 15 $6.79 $6.79 $7.04 $6.76 PR Lysander-SlatrPrActv 3,100 $31,465 4 $10.15 $10.15 $10.15 $10.15 PRA Purpose DiversRl Ast 100 $2,232 1 $22.32 $22.32 $22.32 $22.32 PREF Evolve DivStablPr Un 0 $0 0 $0.00 $25.62 $0.00 $0.00 PRM Big Pharma Split A 204 $3,046 3 $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. 5,185 $114,102 39 $22.03 $22.03 $22.08 $21.80 PRN Profound Medical 10,100 $188,657 34 $18.96 $18.96 $19.40 $18.04 PRP Purpose Conserv Incm 0 $0 0 $0.00 $19.90 $0.00 $0.00 PRQ Petrus Resources J 500 $243 1 $0.49 $0.49 $0.49 $0.49 PRU Perseus Mining Ord J 0 $0 0 $0.00 $1.32 $0.00 $0.00 PRV.UN PRO Real Est Tr Un 5,200 $36,750 8 $7.07 $7.07 $7.09 $7.03 PSA Purpose High IntSvgs 7,200 $360,147 15 $50.02 $50.02 $50.03 $50.02 PSB Invesco1-5CorpBnd Un 7,600 $138,921 10 $18.27 $18.27 $18.31 $18.27 PSD Pulse Seismic Inc. 0 $0 0 $0.00 $2.00 $0.00 $0.00 PSI Pason Systems Inc. 11,885 $94,144 54 $7.88 $7.88 $7.99 $7.87 PSK PrairieSky Royalty 22,207 $306,336 126 $13.76 $13.76 $13.92 $13.74 PSLV Sprott Phy Sil Cdn 7,050 $74,270 12 $10.54 $10.54 $10.55 $10.50 PSLV.U Sprott Phy Silver US 300 $2,499 1 $8.33 $8.33 $8.33 $8.33 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low PSY.U Invesco GlbShrhldrUS 0 $0 0 $0.00 $20.38 $0.00 $0.00 PTI.UN PIMCO Tact Incm A Un 0 $0 0 $0.00 $10.76 $0.00 $0.00 PTM Platinum Grp Metal J 2,000 $6,797 6 $3.38 $3.38 $3.42 $3.38 PTO.UN PIMCO Tact IncmOpp A 2,400 $25,080 3 $10.45 $10.45 $10.45 $10.45 PTS Points Int'l Ltd. J 100 $2,096 1 $20.96 $20.96 $20.96 $20.96 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 18,402 $228,004 57 $12.44 $12.44 $12.54 $12.30 PVS.PR.F Partners Val AA Pr 8 0 $0 0 $0.00 $25.75 $0.00 $0.00 PVS.PR.G Partners Val AA Pr 9 0 $0 0 $0.00 $26.10 $0.00 $0.00 PVS.PR.H Partners ValAA Pr 10 1,900 $48,705 4 $25.55 $25.55 $25.74 $25.55 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 $25.65 $0.00 $0.00 PWF.PR.A Power Financial Pr A 500 $7,255 2 $14.51 $14.51 $14.51 $14.51 PWF.PR.E Power Financial Pr D 100 $2,600 1 $26.00 $26.00 $26.00 $26.00 PWF.PR.F Power Fin 5.25% Pr E 0 $0 0 $0.00 $25.82 $0.00 $0.00 PWF.PR.G Power Fin 5.90% Pr F 0 $0 0 $0.00 $25.66 $0.00 $0.00 PWF.PR.H Power Fin 5.75% Pr H 0 $0 0 $0.00 $25.96 $0.00 $0.00 PWF.PR.I Power Fin 6% Pr I 0 $0 0 $0.00 $26.00 $0.00 $0.00 PWF.PR.K Power Fin 4.95% Pr K 0 $0 0 $0.00 $25.33 $0.00 $0.00 PWF.PR.L Power Fin 5.10% Pr L 0 $0 0 $0.00 $25.45 $0.00 $0.00 PWF.PR.O Power Fin 5.80% Pr O 0 $0 0 $0.00 $25.84 $0.00 $0.00 PWF.PR.P Power Fin 4.40% Pr P 0 $0 0 $0.00 $17.29 $0.00 $0.00 PWF.PR.Q Power Financial Pr Q 1,000 $16,730 1 $16.73 $16.73 $16.73 $16.73 PWF.PR.R Power Fin 5.50% Pr R 400 $10,440 1 $26.10 $26.10 $26.10 $26.10 PWF.PR.S Power Fin 4.80% Pr S 0 $0 0 $0.00 $25.32 $0.00 $0.00 PWF.PR.T Power Fin 4.20% Pr T 0 $0 0 $0.00 $24.34 $0.00 $0.00 PWF.PR.Z Power Fin 5.15% Pr V 0 $0 0 $0.00 $26.26 $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 214 $6,836 2 $31.94 $31.94 $31.94 $31.94 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 63,622 $1,178,271 399 $18.38 $18.38 $18.71 $18.34 PXU.F InvescoFTSE US CA-Hg 0 $0 0 $0.00 $38.54 $0.00 $0.00 PYF Purpose Prem Yld ETF 100 $1,755 1 $17.55 $17.55 $17.55 $17.55 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 38,625 $199,241 79 $5.05 $5.05 $5.41 $5.02 PZA Pizza Pizza Royalty 10,830 $123,972 21 $11.47 $11.47 $11.49 $11.35 PZC InvscoFTSE CA Sml-Md 0 $0 0 $0.00 $27.60 $0.00 $0.00 PZW Invesc FTSERAF GlbCA 0 $0 0 $0.00 $32.38 $0.00 $0.00 PZW.F Invesco FTSE Sml-Md 0 $0 0 $0.00 $23.14 $0.00 $0.00 PZW.U InvescoFTSERAF GlbUS 0 $0 0 $0.00 $19.64 $0.00 $0.00 QAH MackenzieUS LrgCapCH 0 $0 0 $0.00 $133.02 $0.00 $0.00 QBB Mackenzie CdnAggrBnd 100 $10,457 1 $104.57 $104.57 $104.57 $104.57 QBR.A Quebecor Inc Cl A MV 100 $3,139 1 $31.39 $31.39 $31.39 $31.39 QBR.B Quebecor Inc Cl B SV 67,856 $2,134,112 333 $31.46 $31.46 $31.60 $31.34 QBTC Bitcoin Fund A CAD 4,147 $262,029 21 $63.49 $63.49 $64.07 $61.80 QBTC.U Bitcoin Fund Cl A US 3,161 $158,136 17 $50.46 $50.46 $50.78 $48.87 QBTL AGFiQ US AntiBetCAHg 0 $0 0 $0.00 $16.84 $0.00 $0.00 QCD AGFiQ Cdn Eqty Un 0 $0 0 $0.00 $32.50 $0.00 $0.00 QCE Mackenzie CdnLrgCpEq 0 $0 0 $0.00 $123.52 $0.00 $0.00 QCLN 1st TrNsdqCleanGreen 0 $0 0 $0.00 $34.52 $0.00 $0.00 QCN Mackenzie Cdn EqtyUn 0 $0 0 $0.00 $124.43 $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 $0.15 $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 700 $36,984 3 $52.84 $52.84 $52.93 $52.35 QETH.UN The EtherFnd A C$ Un 4,725 $309,066 19 $66.21 $66.21 $66.94 $63.80 Symbol Stock Name Volume Value Trades Close Last Sale High Low QHY Mackenzie USBndCAD-H 0 $0 0 $0.00 $93.68 $0.00 $0.00 QIE AGFiQ Intl Eq ETF Un 0 $0 0 $0.00 $30.81 $0.00 $0.00 QINF MackenzieGlbl Infras 0 $0 0 $0.00 $100.00 $0.00 $0.00 QMA AGFiQ GlbBal Portfl 0 $0 0 $0.00 $33.30 $0.00 $0.00 QMY AGFiQ Glb IncmPortfl 0 $0 0 $0.00 $27.20 $0.00 $0.00 QQC Invesco NASDAQ100 C$ 90 $2,091 1 $0.00 $19.25 $0.00 $0.00 QQC.F Invesco NASDQ100 Heg 138 $17,486 14 $0.00 $122.91 $0.00 $0.00 QQEQ Invesco NASDQ100=Wgt 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQEQ.F Invesco NASDQ100=Heg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR Invesco NASDQNext100 30 $672 1 $0.00 $20.00 $0.00 $0.00 QQJR.F InvescoNASDQNxt100Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QRET MackenzieDevMktRlEst 0 $0 0 $0.00 $100.00 $0.00 $0.00 QSB Mackenzie CdnSTBndE 0 $0 0 $0.00 $102.00 $0.00 $0.00 QSP.UN Restaurant BrndLP Un 0 $0 0 $0.00 $81.80 $0.00 $0.00 QSR Restaurant Brnd Intl 29,701 $2,399,463 170 $80.76 $80.76 $81.07 $80.55 QTRH Quarterhill Inc. 28,985 $76,008 34 $2.62 $2.62 $2.63 $2.61 QUB MackenzieUSAggrBndCH 0 $0 0 $0.00 $96.89 $0.00 $0.00 QUIG Mackenzie USCrpBnd E 0 $0 0 $0.00 $106.87 $0.00 $0.00 QUS AGFiQ US Eqty ETF Un 0 $0 0 $0.00 $43.59 $0.00 $0.00 QUU Mackenzie USLrgCapEq 0 $0 0 $0.00 $165.58 $0.00 $0.00 QUU.U MackenzieUSLrgCpEqUS 0 $0 0 $0.00 $96.07 $0.00 $0.00 QXM CI Mornstar NatBk QC 100 $2,754 1 $27.54 $27.54 $27.54 $27.54 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 6,900 $52,867 28 $7.62 $7.62 $7.70 $7.62 RAY.B Stingray Vary SV 0 $0 0 $0.00 $7.52 $0.00 $0.00 RBA Ritchie Bros Auction 11,932 $939,526 75 $78.39 $78.39 $79.11 $78.11 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 5,084 $131,246 15 $25.89 $25.89 $25.95 $25.76 RBO RBC 1-5Yr LddCrp Bnd 3,700 $71,422 2 $19.33 $19.33 $19.33 $19.30 RBOT Horizons Robotc&Auto 0 $0 0 $0.00 $36.42 $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 $23.87 $0.00 $0.00 RCE RBC Quant CdnEqLeadr 0 $0 0 $0.00 $26.87 $0.00 $0.00 RCG RF Capital Group Inc 0 $0 0 $0.00 $2.18 $0.00 $0.00 RCG.PR.B RF Cap Grp Ser B Pr 0 $0 0 $0.00 $15.73 $0.00 $0.00 RCH Richelieu Hardware 8,655 $375,227 55 $43.60 $43.60 $43.89 $42.90 RCI.A Rogers Comm Cl A 0 $0 0 $0.00 $64.71 $0.00 $0.00 RCI.B Rogers Comm Cl B NV 69,071 $4,398,297 431 $63.36 $63.36 $64.08 $63.35 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 $0.49 $0.00 $0.00 REAL Real Matters Inc. 62,570 $756,346 198 $12.08 $12.08 $12.29 $11.92 RECP Recipe Unlimited SV 0 $0 0 $0.00 $21.71 $0.00 $0.00 REI.UN RioCan Rl Est Tr Un 87,535 $1,937,518 307 $22.19 $22.19 $22.27 $21.88 REIT Invesco REIT Incm CA 2,000 $48,920 3 $24.46 $24.46 $24.46 $24.46 RFP Resolute Forest Prod 26,700 $403,516 90 $15.45 $15.45 $15.49 $14.31 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 $24.90 $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 $25.02 $0.00 $0.00 RIE RBC Quant EAFE Eqty 0 $0 0 $0.00 $24.47 $0.00 $0.00 RIE.U RBC QuantEAFE EqtyUS 0 $0 0 $0.00 $15.63 $0.00 $0.00 RIEH RBC QntEAFE EQ CAHeg 0 $0 0 $0.00 $23.45 $0.00 $0.00 RIFI Russell InvstFxdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 RIGU Russl InvGlbUnconsBd 0 $0 0 $0.00 $20.00 $0.00 $0.00 RIIN Russl InvGlbInfrasPl 0 $0 0 $0.00 $19.39 $0.00 $0.00 RIRA Russl InvestRl Asset 0 $0 0 $0.00 $19.07 $0.00 $0.00 RIT CI Canadian REIT Un 25,875 $519,741 60 $20.11 $20.11 $20.14 $19.99 RLB RBC 1-5Yr LadCdn Bnd 0 $0 0 $0.00 $19.47 $0.00 $0.00 RNW TransAlta Renewable 53,998 $1,077,231 235 $19.92 $19.92 $20.06 $19.83 ROOT Roots Corporation 578 $1,908 5 $3.30 $3.30 $3.30 $3.30 RPD RBC Quant EU DivLdCA 0 $0 0 $0.00 $23.64 $0.00 $0.00 RPD.U RBC Quant EU DivLdUS 0 $0 0 $0.00 $15.48 $0.00 $0.00 RPDH RBC Quant EUDivLdHeg 0 $0 0 $0.00 $24.04 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RPF RBC Cdn Pref CA Un 8,773 $205,476 20 $23.47 $23.47 $23.47 $23.41 RPI.UN Richards Pckng Un 1,300 $81,664 4 $62.96 $62.96 $62.96 $62.70 RPSB RBC PH&N ST CA Bond 0 $0 0 $0.00 $20.60 $0.00 $0.00 RQI RBC Target 21CorpBnd 2,500 $48,300 2 $19.32 $19.32 $19.32 $19.32 RQJ RBC Target22 CorpBnd 1,500 $29,565 1 $19.71 $19.71 $19.71 $19.71 RQK RBC Target23 CorpBnd 4,200 $82,387 3 $19.61 $19.61 $19.62 $19.61 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 66 $1,316 1 $0.00 $19.94 $0.00 $0.00 RS.PR.A Rl Est&E-CommSplt Pr 20,700 $213,270 4 $10.30 $10.30 $10.33 $10.30 RSI Rogers Sugar Inc. 48,900 $269,425 74 $5.52 $5.52 $5.52 $5.46 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 600 $28,457 3 $47.44 $47.44 $47.45 $47.42 RUD.U RBC QntUS DivLeadUSD 0 $0 0 $0.00 $35.59 $0.00 $0.00 RUDH RBC Quant US DivLead 0 $0 0 $0.00 $36.80 $0.00 $0.00 RUE RBC Quant USEqLdr Un 0 $0 0 $0.00 $40.29 $0.00 $0.00 RUE.U RBC Quant USEqLdr US 0 $0 0 $0.00 $22.45 $0.00 $0.00 RUEH RBC QuantUSEqty(C-H) 0 $0 0 $0.00 $36.56 $0.00 $0.00 RUS Russel Metals Inc. 15,970 $574,423 100 $36.00 $36.00 $36.12 $35.67 RUSB RBC ST US CorpBndCAD 1,200 $24,568 2 $20.49 $20.49 $20.49 $20.44 RUSB.U RBC ST US CorpBndUSF 0 $0 0 $0.00 $16.26 $0.00 $0.00 RVX Resverlogix Corp. J 0 $0 0 $0.00 $0.60 $0.00 $0.00 RVX.WT.A Riverlogix J A Wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 RWC CI MSCI CA LowRskWgt 0 $0 0 $0.00 $13.47 $0.00 $0.00 RWE CI MSCI EU LowRskWgt 0 $0 0 $0.00 $30.94 $0.00 $0.00 RWE.B CI MSCI EU LwRskUnhg 0 $0 0 $0.00 $30.98 $0.00 $0.00 RWU CI MSCI USA LwRsk Un 0 $0 0 $0.00 $20.41 $0.00 $0.00 RWU.B CI MSCI US LwRskUnhg 0 $0 0 $0.00 $24.55 $0.00 $0.00 RWW CI MSCI WrldLwRsk Un 1,000 $33,140 1 $33.14 $33.14 $33.14 $33.14 RWW.B CI MSCI WrldLwRsUnhg 0 $0 0 $0.00 $36.50 $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 $21.59 $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 229,615 $30,631,102 1,575 $133.09 $133.09 $134.23 $132.26 RY.PR.H Royal Bank Pr Ser BB 500 $12,055 1 $24.11 $24.11 $24.11 $24.11 RY.PR.J Royal Bank Pr Ser BD 0 $0 0 $0.00 $24.88 $0.00 $0.00 RY.PR.M Royal Bank Pr Ser BF 0 $0 0 $0.00 $24.49 $0.00 $0.00 RY.PR.N Royal Bank Pr Ser BH 243 $6,415 2 $26.40 $26.40 $26.40 $26.40 RY.PR.O Royal Bank Pr Ser BI 0 $0 0 $0.00 $26.40 $0.00 $0.00 RY.PR.P Royal Bank Pr Ser BJ 0 $0 0 $0.00 $26.69 $0.00 $0.00 RY.PR.S Royal Bank Pr Ser BO 0 $0 0 $0.00 $25.57 $0.00 $0.00 RY.PR.Z Royal Bank Pr Ser AZ 1,300 $31,155 4 $24.03 $24.03 $24.03 $23.91 S Sherritt Int'l Corp 84,666 $31,146 14 $0.37 $0.37 $0.38 $0.37 SAM Starcore Intl Mine J 0 $0 0 $0.00 $0.27 $0.00 $0.00 SAP Saputo Inc. 49,743 $1,769,189 194 $35.45 $35.45 $35.74 $35.45 SAU St. Augustine Gld J 98,000 $8,365 5 $0.09 $0.09 $0.09 $0.08 SBB Sabina Gld & Slvr J 53,500 $82,499 66 $1.53 $1.53 $1.59 $1.53 SBC Brompton Splt Banc A 0 $0 0 $0.00 $15.14 $0.00 $0.00 SBC.PR.A Brompton Splt Bnc Pr 0 $0 0 $0.00 $10.45 $0.00 $0.00 SBI Serabi Gld plc Ord J 0 $0 0 $0.00 $0.09 $0.00 $0.00 SBN S Split Corp Cl A 0 $0 0 $0.00 $5.60 $0.00 $0.00 SBN.PR.A S Split Corp. Pr 0 $0 0 $0.00 $10.49 $0.00 $0.00 SBR Silver Bear ResJ Ord 0 $0 0 $0.00 $0.11 $0.00 $0.00 SBT PurposeSlvrBulCurHeg 0 $0 0 $0.00 $14.24 $0.00 $0.00 SBT.B PurposeSlvBlC$NCurHG 0 $0 0 $0.00 $18.29 $0.00 $0.00 SBT.U PurposeSlvrBlUSNnCur 0 $0 0 $0.00 $14.61 $0.00 $0.00 SCL Shawcor Ltd. 34,700 $171,461 45 $5.01 $5.01 $5.03 $4.80 SCR Score MediaGmeJ A SV 56,778 $2,482,970 228 $44.41 $44.41 $44.50 $42.56 Symbol Stock Name Volume Value Trades Close Last Sale High Low SCY Scandium Int'l Mng J 0 $0 0 $0.00 $0.20 $0.00 $0.00 SEA Seabridge Gold Inc J 11,130 $242,366 49 $21.67 $21.67 $21.98 $21.52 SEC Senvest Capital Inc 0 $0 0 $0.00 $328.00 $0.00 $0.00 SES Secure Energy Serv J 78,400 $312,799 163 $3.99 $3.99 $4.06 $3.92 SFC Sagicor Fin Co 0 $0 0 $0.00 $6.25 $0.00 $0.00 SFC.WT Sagicor Fin Co Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SFD NXT Energy Solutn J 15,500 $9,140 2 $0.58 $0.58 $0.59 $0.58 SFTC Softchoice Corp J 700 $24,187 7 $34.79 $34.79 $34.79 $34.14 SGQ SouthGobi Res Ltd J 0 $0 0 $0.00 $1.18 $0.00 $0.00 SGR.R SlateGroceryREIT Rec 400 $5,397 4 $13.48 $13.48 $13.51 $13.48 SGR.U Slate GroceryREIT US 0 $0 0 $0.00 $10.70 $0.00 $0.00 SGR.UN Slate GroceryREIT Un 24,570 $334,154 90 $13.56 $13.56 $13.66 $13.54 SGY Surge Energy Inc. J 3,300 $14,355 18 $4.36 $4.36 $4.42 $4.32 SHLE Source Energy Serv J 0 $0 0 $0.00 $2.10 $0.00 $0.00 SHOP Shopify Inc A SV 19,615 $37,942,755 204 $1,954.78 $1954.78 $1967.08 $1908.47 SIA Sienna Senior Living 20,009 $321,738 72 $16.04 $16.04 $16.15 $15.93 SID CI US TrendLeadrs Un 329 $12,092 2 $36.74 $36.74 $36.74 $36.74 SIH.UN Sustain Innov&HlthUn 0 $0 0 $0.00 $9.78 $0.00 $0.00 SII Sprott Inc. 2,403 $103,729 14 $43.46 $43.46 $43.46 $42.85 SIL SilverCrest Metals J 50,000 $475,671 72 $9.49 $9.49 $9.66 $9.37 SIS Savaria Corp. J 20,200 $424,713 90 $21.12 $21.12 $21.36 $20.86 SIXT EvolvS&PTSX60ClnCAUh 0 $0 0 $0.00 $20.00 $0.00 $0.00 SJ Stella-Jones Inc. 39,646 $1,726,213 151 $43.52 $43.52 $43.66 $43.27 SJR.B Shaw Comm Cl B NV 33,280 $1,227,249 160 $36.92 $36.92 $36.99 $36.71 SKE Skeena Resources J 12,764 $178,901 66 $14.02 $14.02 $14.12 $13.89 SKYY 1st TrCloudComputing 0 $0 0 $0.00 $24.07 $0.00 $0.00 SLF Sun Life Fin Inc. 87,049 $5,707,841 493 $65.36 $65.36 $65.89 $65.33 SLF.PR.A Sun Life Fin Pr A 0 $0 0 $0.00 $24.98 $0.00 $0.00 SLF.PR.B Sun Life Fin Ser2 Pr 0 $0 0 $0.00 $25.26 $0.00 $0.00 SLF.PR.C Sun Life Fin Ser3 Pr 0 $0 0 $0.00 $25.25 $0.00 $0.00 SLF.PR.D Sun Life Fin Ser4 Pr 600 $15,060 1 $25.10 $25.10 $25.10 $25.10 SLF.PR.E Sun Life Fin Ser5 Pr 0 $0 0 $0.00 $25.26 $0.00 $0.00 SLF.PR.G Sun Life Fin Sr8R Pr 0 $0 0 $0.00 $17.45 $0.00 $0.00 SLF.PR.H Sun Life Fin 10R Pr 0 $0 0 $0.00 $23.21 $0.00 $0.00 SLF.PR.I Sun Life Fin 12R Pr 300 $7,503 1 $25.01 $25.01 $25.01 $25.01 SLF.PR.J Sun Life Fin 9QR Pr 0 $0 0 $0.00 $15.65 $0.00 $0.00 SLF.PR.K Sun Life Fin 11QR Pr 0 $0 0 $0.00 $23.29 $0.00 $0.00 SLR Solitario Zinc J 0 $0 0 $0.00 $0.73 $0.00 $0.00 SLS Solaris Res Inc. J 36,400 $424,064 99 $11.46 $11.46 $11.99 $11.37 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 $0.10 $0.00 $0.00 SMT Sierra Metals Inc. J 15,300 $43,229 11 $2.75 $2.75 $2.89 $2.75 SMU.UN Summit Ind REIT Un J 46,684 $992,157 252 $21.37 $21.37 $21.40 $21.13 SNC SNC - Lavalin Group 65,625 $2,244,800 364 $34.36 $34.36 $34.48 $33.74 SOLG SolGold plc J Ord 0 $0 0 $0.00 $0.44 $0.00 $0.00 SOT.UN Slate Office REIT Un 10,500 $56,725 20 $5.40 $5.40 $5.42 $5.37 SOY SunOpta, Inc. 26,400 $316,116 111 $11.91 $11.91 $12.08 $11.87 SPB Superior Plus Corp. 34,104 $504,727 198 $14.80 $14.80 $14.87 $14.67 SPG Spark Power Group J 0 $0 0 $0.00 $2.18 $0.00 $0.00 SPG.WT Spark Power Grp J Wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 SPPP Sprott PhyPlat CA Un 0 $0 0 $0.00 $21.29 $0.00 $0.00 SPPP.U Sprott PhyPlat US Un 0 $0 0 $0.00 $14.28 $0.00 $0.00 SRU.UN SmartCtr REIT VV Un 37,919 $1,145,850 174 $30.27 $30.27 $30.38 $29.95 SRV.UN SIR Royalty Incm Un 100 $903 1 $9.03 $9.03 $9.03 $9.03 SRX Storm Res Ltd. J 9,220 $31,215 19 $3.34 $3.34 $3.44 $3.34 SSF.UN Symphony FltgLoan Un 0 $0 0 $0.00 $7.77 $0.00 $0.00 SSL Sandstorm Gold Ltd. 25,400 $200,521 122 $7.84 $7.84 $8.00 $7.84 SSRM SSR Mining Inc. 17,300 $346,171 82 $20.03 $20.03 $20.15 $19.88 STCK Stack Capital Grp J 0 $0 0 $0.00 $10.25 $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 150 $216 2 $1.44 $1.44 $1.44 $1.44 STLC Stelco Holdings J 98,217 $4,900,622 547 $49.89 $49.89 $50.60 $48.21 STN Stantec Inc. 22,050 $1,322,418 122 $60.25 $60.25 $60.33 $59.37 STPL BMO Glbl Consmr Stpl 0 $0 0 $0.00 $23.57 $0.00 $0.00 SU Suncor Energy Inc. 282,371 $6,659,848 743 $23.57 $23.57 $23.69 $23.44 Symbol Stock Name Volume Value Trades Close Last Sale High Low SVB Silver Bull Res J 0 $0 0 $0.00 $1.20 $0.00 $0.00 SVM Silvercorp Metals J 26,800 $140,299 65 $5.23 $5.23 $5.31 $5.20 SVR iShr Sil Bul Hdgd Un 21 $253 5 $0.00 $12.10 $0.00 $0.00 SVR.C iShr Sil Bul Nn-Hdgd 0 $0 0 $0.00 $11.60 $0.00 $0.00 SW Sierra Wireless 15,700 $327,758 87 $20.98 $20.98 $21.23 $20.48 SWP Swiss Water Coffee 0 $0 0 $0.00 $3.23 $0.00 $0.00 SXI Synex Internt'l J 0 $0 0 $0.00 $0.29 $0.00 $0.00 SXP Supremex Inc. 200 $467 2 $2.33 $2.33 $2.34 $2.33 SYLD Purpose StgyYield Un 0 $0 0 $0.00 $21.28 $0.00 $0.00 SYZ Sylogist Ltd. 80 $896 1 $0.00 $11.19 $0.00 $0.00 SZLS StageZero Life Sci J 8,000 $2,938 6 $0.37 $0.37 $0.37 $0.36 SZLS.WS StageZero LifeJ 36Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SZLS.WT StageZero Life J Wt 2,000 $50 2 $0.03 $0.03 $0.03 $0.03 T TELUS Corporation 140,767 $4,072,401 632 $28.89 $28.89 $29.00 $28.84 TA TransAlta Corp. 46,110 $577,040 138 $12.50 $12.50 $12.59 $12.39 TA.PR.D TransAlta Ser A Pr 900 $13,125 3 $14.59 $14.59 $14.64 $14.55 TA.PR.E TransAlta Ser B Pr 0 $0 0 $0.00 $14.24 $0.00 $0.00 TA.PR.F TransAlta Ser C Pr 0 $0 0 $0.00 $18.69 $0.00 $0.00 TA.PR.H TransAlta Ser E Pr 700 $15,630 5 $22.40 $22.40 $22.40 $22.30 TA.PR.J TransAlta Ser G Pr 1,400 $33,040 4 $23.60 $23.60 $23.60 $23.60 TAIG Taiga Motors Corp J 95 $898 1 $0.00 $9.51 $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 $2.54 $0.00 $0.00 TBP Tetra Bio-Pharma J 156,850 $48,707 24 $0.31 $0.31 $0.32 $0.31 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 500 $73 1 $0.15 $0.15 $0.15 $0.15 TC Tucows Inc. 3,530 $334,019 14 $94.65 $94.65 $94.73 $94.35 TCL.A Transcontinentl A SV 11,642 $289,352 50 $24.93 $24.93 $25.00 $24.76 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 61,937 $958,662 229 $15.56 $15.56 $15.58 $15.39 TCS Tecsys Inc. J 0 $0 0 $0.00 $51.72 $0.00 $0.00 TCSB TD SlctST CorpBndLad 2,900 $45,269 3 $15.61 $15.61 $15.61 $15.61 TCW Trican Well Service 118,610 $288,028 98 $2.44 $2.44 $2.46 $2.37 TD T.D. Bank 299,760 $25,790,256 1,809 $85.74 $85.74 $86.47 $85.72 TD.PF.A T.D. Bank Ser 1 Pr 0 $0 0 $0.00 $23.99 $0.00 $0.00 TD.PF.B T.D. Bank Ser 3 Pr 0 $0 0 $0.00 $23.90 $0.00 $0.00 TD.PF.C T.D. Bank Ser 5 Pr 3,000 $72,050 5 $24.03 $24.03 $24.03 $24.01 TD.PF.D T.D. Bank Ser 7 Pr 1,200 $29,532 2 $24.69 $24.69 $24.69 $24.53 TD.PF.E T.D. Bank Ser 9 Pr 0 $0 0 $0.00 $24.90 $0.00 $0.00 TD.PF.H T.D. Bank Ser 14 Pr 680 $17,190 4 $25.28 $25.28 $25.28 $25.28 TD.PF.I T.D. Bank Ser 16 Pr 800 $20,518 4 $25.81 $25.81 $25.81 $25.45 TD.PF.J T.D. Bank Ser 18 Pr 1,200 $30,639 7 $25.59 $25.59 $25.59 $25.46 TD.PF.K T.D. Bank Ser 20 Pr 0 $0 0 $0.00 $25.16 $0.00 $0.00 TD.PF.L T.D. Bank Ser 22 Pr 0 $0 0 $0.00 $26.52 $0.00 $0.00 TD.PF.M T.D. Bank Ser 24 Pr 1,600 $43,198 4 $27.10 $27.10 $27.10 $26.96 TDB TD Cdn Aggregate Bnd 0 $0 0 $0.00 $15.17 $0.00 $0.00 TDOC TD GlbHealthcr Leadr 33 $578 2 $0.00 $17.79 $0.00 $0.00 TEC TD Glbl TechLeadrs 12,000 $348,695 36 $29.00 $29.00 $29.17 $29.00 TECH Evolve FANGMA CA Heg 0 $0 0 $0.00 $11.04 $0.00 $0.00 TECH.B EvolveFANGMA CA UnHg 0 $0 0 $0.00 $10.00 $0.00 $0.00 TECH.U EvolveFANGMA UnHg US 0 $0 0 $0.00 $10.82 $0.00 $0.00 TECK.A Teck Res Cl A MV 0 $0 0 $0.00 $28.74 $0.00 $0.00 TECK.B Teck Res Cl B SV 131,884 $3,606,995 537 $27.39 $27.39 $27.68 $26.58 TERM Manulife SmrtST Bond 20,700 $205,689 28 $9.94 $9.94 $9.94 $9.93 TF Timbercreek Fin Corp 34,800 $334,894 68 $9.61 $9.61 $9.65 $9.57 TFII TFI International 30,464 $4,338,981 233 $142.12 $142.12 $143.81 $140.37 TFPM Triple Flag Precious 800 $10,373 8 $12.91 $12.91 $13.00 $12.91 TFPM.U Triple Flag PrecioUS 100 $1,036 1 $10.36 $10.36 $10.36 $10.36 TGED TD ActvGlbEnhncDivCA 4,484 $90,880 14 $20.26 $20.26 $20.33 $20.23 TGFI TD Actv Glbl Incm Un 0 $0 0 $0.00 $24.81 $0.00 $0.00 TGGR TD ActvGlb EqGrow CA 0 $0 0 $0.00 $21.67 $0.00 $0.00 TGL TransGlobe Energy J 100 $228 1 $2.28 $2.28 $2.28 $2.28 TGO TeraGo Inc. 0 $0 0 $0.00 $5.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TGOD Green Organic Hldg J 257,490 $73,763 124 $0.29 $0.29 $0.29 $0.28 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 TGOD.WR GreenOrganHldgJ 48Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 TGOD.WS GreenOrganHldgJ 36Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 TGRE TD Actv Glb RlEst Eq 0 $0 0 $0.00 $17.75 $0.00 $0.00 TH Theratechnologies 1,700 $7,483 3 $4.41 $4.41 $4.41 $4.39 THE TD Int'l Eqty CA Heg 0 $0 0 $0.00 $21.49 $0.00 $0.00 THNC Thinkific Labs J SV 2,265 $31,181 11 $14.00 $14.00 $14.00 $13.45 THU TD US Eq CAD Heg Un 0 $0 0 $0.00 $31.20 $0.00 $0.00 TI Titan Mining Corp J 0 $0 0 $0.00 $0.35 $0.00 $0.00 TIH Toromont Industries 7,879 $844,033 71 $107.15 $107.15 $107.27 $106.98 TILV TD Q IntlLowVolatile 0 $0 0 $0.00 $14.88 $0.00 $0.00 TINF TD ActvGlbInfrasEqUn 0 $0 0 $0.00 $17.10 $0.00 $0.00 TIXT TELUS Int'l (Cda) SV 24,137 $1,019,983 123 $42.94 $42.94 $43.04 $40.71 TKO Taseko Mines Ltd. 41,500 $90,922 68 $2.16 $2.16 $2.21 $2.15 TLF Brompton TechLdr CAD 1,500 $32,604 3 $21.77 $21.77 $21.77 $21.72 TLF.U Brompton TechLdr USD 0 $0 0 $0.00 $22.09 $0.00 $0.00 TLG Troilus Gold Corp J 24,000 $19,700 8 $0.82 $0.82 $0.83 $0.81 TLG.WT Troilus Gold J Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 TLO Talon Metals Corp. J 4,000 $1,888 3 $0.48 $0.48 $0.48 $0.47 TLRY Tilray, Inc. J Cl 2 22,931 $393,636 47 $17.03 $17.03 $17.37 $16.93 TLV InvescoCompVltlty Un 0 $0 0 $0.00 $32.28 $0.00 $0.00 TMD Titan Medical Inc. J 10,100 $20,301 4 $2.02 $2.02 $2.02 $2.00 TMD.WT.I Titan Medical I Wt J 0 $0 0 $0.00 $0.01 $0.00 $0.00 TMEC TD MornstarESG CdaEq 1 $18 1 $0.00 $17.97 $0.00 $0.00 TMEI TD MornstrESG IntlEq 78 $1,317 3 $0.00 $16.87 $0.00 $0.00 TMEU TD Mornstr ESG US Eq 7 $125 1 $0.00 $17.92 $0.00 $0.00 TML Treasury Metals J 33 $25 1 $0.00 $0.78 $0.00 $0.00 TML.WT Treasury Metals J Wt 0 $0 0 $0.00 $0.28 $0.00 $0.00 TMQ Trilogy Metals Inc J 0 $0 0 $0.00 $2.51 $0.00 $0.00 TNT.UN True NthCommrcl J Un 20,753 $156,635 35 $7.54 $7.54 $7.57 $7.53 TNX Tanzanian Gold J 0 $0 0 $0.00 $0.53 $0.00 $0.00 TOCA TD One-Click Aggres 0 $0 0 $0.00 $18.41 $0.00 $0.00 TOCC TD One-Click Conserv 0 $0 0 $0.00 $15.76 $0.00 $0.00 TOCM TD One-Click Mod ETF 0 $0 0 $0.00 $16.87 $0.00 $0.00 TOT Total Engy Serv Inc. 200 $762 2 $3.81 $3.81 $3.81 $3.81 TOU Tourmaline Oil Corp. 192,986 $6,067,304 1,113 $31.59 $31.59 $31.67 $31.08 TOY Spin Master Corp SV 5,270 $265,450 25 $50.48 $50.48 $50.58 $50.05 TPAY TD Income Builder Un 0 $0 0 $0.00 $25.15 $0.00 $0.00 TPE TD Int'l Eqty Idx Un 0 $0 0 $0.00 $20.72 $0.00 $0.00 TPRF TD Active Pref ShrUn 11,700 $127,669 31 $10.91 $10.91 $10.93 $10.90 TPU TD US Equity Indx Un 1,200 $39,215 4 $32.67 $32.67 $32.72 $32.67 TPX.A MolsonCoors Cda A LV 0 $0 0 $0.00 $64.10 $0.00 $0.00 TPX.B MolsonCoors Cda B NV 0 $0 0 $0.00 $62.00 $0.00 $0.00 TPZ Topaz Energy Corp. 54,852 $864,116 218 $15.70 $15.70 $15.84 $15.64 TQCD TD Q Cdn Div ETF Un 4,018 $60,953 2 $15.17 $15.17 $15.17 $15.17 TQGD TD Q Glbl Div ETF Un 500 $7,670 1 $15.34 $15.34 $15.34 $15.34 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 35,039 $5,042,990 223 $144.10 $144.10 $144.47 $143.44 TRI.PR.B Thomson Reuter Pr II 0 $0 0 $0.00 $13.99 $0.00 $0.00 TRIL Trillium Therpeutc J 56,018 $1,235,792 150 $21.79 $21.79 $22.27 $21.79 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 82,959 $4,922,267 510 $59.28 $59.28 $59.61 $58.95 TRP.PR.A TC Energy Corp Pr 1 100 $1,877 1 $18.77 $18.77 $18.77 $18.77 TRP.PR.B TC Energy Corp Pr 3 800 $10,673 2 $13.27 $13.27 $13.46 $13.27 TRP.PR.C TC Energy Corp Pr 5 0 $0 0 $0.00 $14.65 $0.00 $0.00 TRP.PR.D TC Energy Corp Pr 7 500 $10,428 2 $20.78 $20.78 $20.97 $20.78 TRP.PR.E TC Energy Corp Pr 9 0 $0 0 $0.00 $20.20 $0.00 $0.00 TRP.PR.F TC Energy Corp Pr 2 0 $0 0 $0.00 $16.85 $0.00 $0.00 TRP.PR.G TC Energy Corp Pr 11 200 $4,684 1 $23.42 $23.42 $23.42 $23.42 TRP.PR.H TC Energy Corp Pr 4 0 $0 0 $0.00 $12.70 $0.00 $0.00 TRP.PR.I TC Energy Corp Pr 6 0 $0 0 $0.00 $14.78 $0.00 $0.00 TRP.PR.K TC ENERGY Corp Pr 15 1,500 $38,435 4 $25.65 $25.65 $25.65 $25.57 Symbol Stock Name Volume Value Trades Close Last Sale High Low TRQ Turquoise Hill Res 13,900 $255,020 55 $18.32 $18.32 $18.53 $18.26 TRVL Harvest Travl&LeisUn 11,715 $246,838 31 $21.13 $21.13 $21.18 $20.79 TRVL.U Harvest Travl&LeisUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 TRZ Transat A.T. V & VV 16,850 $87,961 34 $5.22 $5.22 $5.26 $5.16 TSK Talisker Res Ltd J 0 $0 0 $0.00 $0.30 $0.00 $0.00 TSL Tree Island Steel 0 $0 0 $0.00 $3.87 $0.00 $0.00 TSU Trisura Group J 14,736 $684,465 72 $46.70 $46.70 $46.94 $45.74 TTP TD Cdn Equity Idx Un 0 $0 0 $0.00 $23.28 $0.00 $0.00 TUED TD ActvUS EnhanDivCA 0 $0 0 $0.00 $20.27 $0.00 $0.00 TUHY TD ActvUS HiYldBndUn 0 $0 0 $0.00 $24.24 $0.00 $0.00 TULB TD U.S. LT TreasBond 0 $0 0 $0.00 $26.38 $0.00 $0.00 TULV TD Q US LowVolty CAD 0 $0 0 $0.00 $17.85 $0.00 $0.00 TUSB TD SlctUS CorpBndlad 0 $0 0 $0.00 $14.20 $0.00 $0.00 TUSB.U TD SlctUS CorpBndUSF 66 $743 1 $0.00 $11.30 $0.00 $0.00 TV Trevali Mining J 183,500 $32,113 11 $0.18 $0.18 $0.18 $0.18 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 224,560 $540,319 199 $2.41 $2.41 $2.43 $2.38 TVK TerraVest Industries 900 $19,719 7 $21.72 $21.72 $21.99 $21.72 TWC TWC Enterprises Ltd. 0 $0 0 $0.00 $17.74 $0.00 $0.00 TWM Tidewater MdStrmInfr 84,300 $109,251 92 $1.30 $1.30 $1.32 $1.27 TXF CI TechGiantCovrCall 19,340 $434,335 35 $22.45 $22.45 $22.48 $22.42 TXF.B CI TechGiaCovCalUnHg 0 $0 0 $0.00 $24.49 $0.00 $0.00 TXG Torex Gold Res J 30,263 $402,291 136 $13.24 $13.24 $13.45 $13.18 TXP Touchstone Expl Inc. 16,200 $22,634 9 $1.40 $1.40 $1.42 $1.39 TXT.PR.A Top 10 Split Tr Pr 0 $0 0 $0.00 $12.50 $0.00 $0.00 TXT.UN Top 10 Split Tr Un 0 $0 0 $0.00 $3.25 $0.00 $0.00 U.U Sprott PhysUraniumUS 22,800 $200,802 9 $8.74 $8.74 $8.85 $8.74 U.UN Sprott PhysUraniumUn 16,877 $186,509 32 $11.05 $11.05 $11.12 $10.98 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 74,000 $26,913 10 $0.36 $0.36 $0.37 $0.36 UFS Domtar Corporation 3,000 $207,589 19 $69.06 $69.06 $69.33 $69.06 ULV.C Invesco 500LowVol CA 0 $0 0 $0.00 $29.06 $0.00 $0.00 ULV.F Invesco500LowVolCAHg 0 $0 0 $0.00 $47.46 $0.00 $0.00 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. 17,600 $308,929 56 $17.64 $17.64 $17.78 $17.15 URB Urbana Corporation 0 $0 0 $0.00 $2.70 $0.00 $0.00 URB.A Urbana Corp. Cl A NV 0 $0 0 $0.00 $3.45 $0.00 $0.00 URE Ur-Energy Inc. J 7,300 $10,520 7 $1.46 $1.46 $1.46 $1.43 USA Americas Gold Slvr J 32,400 $40,227 29 $1.25 $1.25 $1.25 $1.23 USB InvescoLddrRtUS0-5Yr 0 $0 0 $0.00 $21.73 $0.00 $0.00 USB.U InvescoLddrRtO-5YrUS 0 $0 0 $0.00 $17.61 $0.00 $0.00 VA Vanguard Dev AsiaPac 0 $0 0 $0.00 $38.64 $0.00 $0.00 VAB Vanguard Cdn Agr Bnd 24,068 $629,520 45 $26.10 $26.10 $26.19 $26.10 VALT CI GoldBullionC$ Heg 0 $0 0 $0.00 $22.92 $0.00 $0.00 VALT.B CI GoldBullionC$Unhg 0 $0 0 $0.00 $21.73 $0.00 $0.00 VALT.U CI GoldBullion US Un 0 $0 0 $0.00 $17.80 $0.00 $0.00 VB VersaBank J 0 $0 0 $0.00 $13.03 $0.00 $0.00 VB.PR.A VersaBank Pr 1 J 0 $0 0 $0.00 $10.76 $0.00 $0.00 VBAL Vanguard BalETF Port 34,038 $1,046,154 38 $30.72 $30.72 $30.75 $30.70 VBG Vanguard GlbxUS Aggr 900 $24,934 4 $27.70 $27.70 $27.73 $27.69 VBU Vanguard USAggre Bnd 800 $20,853 6 $26.06 $26.06 $26.09 $26.06 VCB Vanguard Cdn CorpBnd 400 $10,376 2 $25.95 $25.95 $25.95 $25.93 VCE Vanguard FTSE CdaIdx 3,363 $149,365 18 $44.43 $44.43 $44.46 $44.37 VCIP Vanguard Consrv Incm 3,500 $98,595 9 $28.16 $28.16 $28.18 $28.15 VCM Vecima Networks Inc. 100 $1,575 1 $15.75 $15.75 $15.75 $15.75 VCN Vanguard CdaAllCapUn 13,900 $578,680 50 $41.64 $41.64 $41.68 $41.56 Symbol Stock Name Volume Value Trades Close Last Sale High Low VCNS Vanguard ConservPort 1,800 $52,711 7 $29.27 $29.27 $29.29 $29.27 VDU Vangrd FTSE Dev exUS 200 $8,275 2 $41.34 $41.34 $41.41 $41.34 VDY Vanguard FTSE DivYld 21,637 $884,396 77 $40.81 $40.81 $40.95 $40.71 VE Vanguard FTSE Dev EU 900 $30,555 1 $33.95 $33.95 $33.95 $33.95 VEE Vanguard FTSEEmrgMkt 5,319 $206,258 20 $38.82 $38.82 $38.87 $38.76 VEF Vangrd Dev US CA-heg 10,291 $505,025 32 $49.08 $49.08 $49.12 $49.03 VEQT Vanguard AllEqPortfl 23,729 $856,496 67 $36.07 $36.07 $36.15 $36.05 VET Vermilion Energy Inc 179,169 $1,448,249 551 $8.06 $8.06 $8.16 $8.00 VFF Village Farms Int'l 24,500 $300,077 107 $12.09 $12.09 $12.39 $12.08 VFV Vanguard S&P500 Indx 25,226 $2,543,519 99 $100.75 $100.75 $100.94 $100.65 VGAB Vanguard GlbAggreBnd 200 $5,084 1 $25.42 $25.42 $25.42 $25.42 VGCX Victoria Gld Corp J 38,390 $518,010 131 $13.50 $13.50 $13.59 $13.38 VGG Vanguard US DivAppr 2,000 $139,419 9 $69.61 $69.61 $69.82 $69.59 VGH Vanguard USDivCad-hg 2,489 $135,714 13 $54.49 $54.49 $54.58 $54.49 VGRO Vanguard GroETF Port 57,099 $1,836,134 77 $32.14 $32.14 $32.19 $32.13 VGV Vanguard CdnGvt Bond 200 $5,182 2 $25.89 $25.89 $25.93 $25.89 VGZ Vista Gold Corp 0 $0 0 $0.00 $0.98 $0.00 $0.00 VI Vanguard exNA CA-Heg 1,000 $34,300 2 $34.32 $34.32 $34.32 $34.28 VIDY VanguardFTSE NADivYl 0 $0 0 $0.00 $20.53 $0.00 $0.00 VIU Vanguard exNA Idx Un 3,000 $99,286 10 $33.08 $33.08 $33.12 $33.08 VIVO VIVO Cannabis Inc. J 15,000 $1,723 6 $0.12 $0.12 $0.12 $0.11 VIVO.WT VIVO Cannabis J Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 VLB Vangrd CdnLT GvtBond 500 $13,675 2 $27.35 $27.35 $27.35 $27.35 VLE Valeura Energy Inc J 19,000 $8,340 2 $0.44 $0.44 $0.44 $0.44 VLN Velan Inc. SV 100 $817 1 $8.17 $8.17 $8.17 $8.17 VLNS Valens Co Inc. 21,300 $68,770 37 $3.17 $3.17 $3.29 $3.15 VMD Viemed Healthcare 3,200 $25,873 5 $8.01 $8.01 $8.18 $8.01 VMH.U VM Htl AcquisJ RV US 0 $0 0 $0.00 $9.65 $0.00 $0.00 VMH.WT.U VM Htl AcquisJ US Wt 0 $0 0 $0.00 $0.25 $0.00 $0.00 VMO Vanguard GlbMomntFac 0 $0 0 $0.00 $47.50 $0.00 $0.00 VNP 5N Plus Inc. 15,500 $43,681 20 $2.81 $2.81 $2.84 $2.80 VQS VIQ Solutions Inc. J 6,500 $40,804 11 $6.13 $6.13 $6.39 $6.12 VRE Vanguard FTSECdnREIT 3,010 $110,935 33 $36.87 $36.87 $36.89 $36.73 VRIF Vanguard Retire Incm 3,600 $98,168 4 $27.26 $27.26 $27.29 $27.26 VSB Vanguard Cdn S-T Bnd 21,700 $522,955 30 $24.09 $24.09 $24.11 $24.09 VSC Vanguard S-T CrpBond 20,900 $516,882 29 $24.74 $24.74 $24.74 $24.72 VSP Vanguard S&P500 C-Hg 7,528 $567,636 32 $75.45 $75.45 $75.48 $75.26 VUN Vanguard US MktIdxUn 6,833 $542,871 34 $79.31 $79.31 $79.56 $79.31 VUS Vanguard US TotMktUn 4,497 $382,279 18 $85.03 $85.03 $85.10 $84.78 VVL Vanguard GlbValFactr 0 $0 0 $0.00 $39.25 $0.00 $0.00 VVO Vanguard GlbMinVoltl 0 $0 0 $0.00 $34.54 $0.00 $0.00 VWE.U Vintage Wine Est US 0 $0 0 $0.00 $9.76 $0.00 $0.00 VWE.WT.U Vintage WineEst WtUS 0 $0 0 $0.00 $2.76 $0.00 $0.00 VXC Vanguard FTSEGlobeCA 2,100 $106,963 5 $50.94 $50.94 $51.04 $50.91 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 $25.80 $0.00 $0.00 W.PR.M Westcoast Engy Pr 12 0 $0 0 $0.00 $25.30 $0.00 $0.00 WBR Waterloo Brewing Ltd 0 $0 0 $0.00 $6.00 $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 19,068 $3,048,233 145 $159.71 $159.71 $160.38 $159.26 WCP Whitecap Resources J 145,802 $766,314 237 $5.26 $5.26 $5.29 $5.20 WDO Wesdome Gold Mines 31,200 $382,172 100 $12.25 $12.25 $12.33 $12.14 WEED Canopy Grwth Corp J 80,951 $1,788,525 267 $22.19 $22.19 $22.39 $21.75 WEED.WT CanopyGrwth CorpJ Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 WEED.WT.A Canopy GrwthJ Fb21Wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 WEF Western Forest Prod 167,090 $341,313 129 $2.05 $2.05 $2.07 $2.01 WELL WELL Health Tech J 181,387 $1,375,455 388 $7.63 $7.63 $7.65 $7.46 WFC Wall Financial Corp 0 $0 0 $0.00 $17.04 $0.00 $0.00 WFG West Fraser Timber 63,947 $6,085,395 403 $95.56 $95.56 $96.21 $91.83 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 0 $0 0 $0.00 $2.70 $0.00 $0.00 WIR.U WPT Industrl REIT US 12,700 $276,325 43 $21.76 $21.76 $21.80 $21.75 WIR.UN WPT Industrial REIT 18,140 $497,951 57 $27.37 $27.37 $27.50 $27.37 WJX Wajax Corporation 6,671 $158,420 28 $23.77 $23.77 $23.86 $23.49 Symbol Stock Name Volume Value Trades Close Last Sale High Low WLLW Willow BioSci Inc. J 30,500 $22,455 9 $0.72 $0.72 $0.77 $0.72 WM Wallbridge Mng Co J 100,915 $58,751 95 $0.58 $0.58 $0.60 $0.58 WN Weston George 16,853 $2,282,510 132 $135.45 $135.45 $135.68 $134.28 WN.PR.A Weston George 1 Pr 0 $0 0 $0.00 $26.52 $0.00 $0.00 WN.PR.C Weston George III Pr 300 $7,782 1 $25.94 $25.94 $25.94 $25.94 WN.PR.D Weston George IV Pr 400 $10,360 1 $25.90 $25.90 $25.90 $25.90 WN.PR.E Weston George V Pr 0 $0 0 $0.00 $25.21 $0.00 $0.00 WOMN BMO Women LeadrshpUn 0 $0 0 $0.00 $30.74 $0.00 $0.00 WPK Winpak Limited 5,744 $247,629 28 $43.24 $43.24 $43.28 $42.91 WPM Wheaton Precious Mtl 34,181 $1,877,305 210 $54.98 $54.98 $55.38 $54.63 WPRT Westport Fuel Sys 37,117 $193,399 132 $5.13 $5.13 $5.30 $5.13 WRG Western Energy Serv 0 $0 0 $0.00 $0.44 $0.00 $0.00 WRN Wstrn Copper & Gld J 8,700 $18,659 32 $2.12 $2.12 $2.22 $2.12 WRX Western Resources J 0 $0 0 $0.00 $0.18 $0.00 $0.00 WSP WSP Global Inc. 14,659 $2,410,731 116 $164.19 $164.19 $165.35 $163.06 WSRD WealthsimpDevMktexNA 0 $0 0 $0.00 $32.59 $0.00 $0.00 WSRI WealthsimplNA Social 0 $0 0 $0.00 $33.65 $0.00 $0.00 WTE Westshore Terminals 14,182 $315,421 59 $22.31 $22.31 $22.46 $22.06 WXM CI MornstrCA MomntUn 400 $9,687 4 $24.21 $24.21 $24.22 $24.21 X TMX Group Limited 6,925 $963,572 59 $138.76 $138.76 $140.19 $138.57 XAGG iShr US AggreBnd CAD 0 $0 0 $0.00 $40.00 $0.00 $0.00 XAGG.U iShr US AggreBond US 0 $0 0 $0.00 $31.90 $0.00 $0.00 XAGH iShrUS AggreBndCA-Hg 0 $0 0 $0.00 $40.00 $0.00 $0.00 XAM Xanadu Mines J Ord 13,000 $385 2 $0.03 $0.03 $0.03 $0.03 XAU GoldMoney Inc. 37,900 $107,871 30 $2.85 $2.85 $2.90 $2.81 XAW iShr CoreMSCI AC Wex 15,835 $553,834 28 $34.94 $34.94 $35.03 $34.94 XAW.U iShr CoreMSCI ACWXUS 0 $0 0 $0.00 $19.98 $0.00 $0.00 XBAL iShares CoreBal Un 16,949 $467,626 34 $27.58 $27.58 $27.61 $27.56 XBB iShr Cdn Univers Bnd 26,950 $861,823 82 $31.96 $31.96 $32.04 $31.95 XBC Xebec Adsorption Inc 146,030 $495,813 455 $3.39 $3.39 $3.57 $3.23 XBM iShr SP/TSXGblBseMtl 6,400 $113,752 20 $17.76 $17.76 $17.88 $17.73 XCB iShr CoreCA CorpBond 38,187 $836,691 79 $21.88 $21.88 $21.95 $21.88 XCBG iShrESG AdvCACorpBnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XCBU iShrUS IG CorpBondCA 0 $0 0 $0.00 $40.00 $0.00 $0.00 XCBU.U iShrUS IG CorpBondUS 0 $0 0 $0.00 $32.04 $0.00 $0.00 XCD iShare S&P CnsmrDscr 100 $5,087 1 $50.87 $50.87 $50.87 $50.87 XCG iShares Cdn Growth 4 $184 1 $0.00 $45.79 $0.00 $0.00 XCH iShares China Index 407 $9,918 22 $24.33 $24.33 $24.33 $24.33 XCLR iShr ESGMSCI CALeadr 0 $0 0 $0.00 $43.86 $0.00 $0.00 XCNS iShr CoreConservBal 0 $0 0 $0.00 $22.98 $0.00 $0.00 XCS IShare SP/TSX SmlCap 2,500 $48,064 8 $19.19 $19.19 $19.25 $19.14 XCSR iShareESG AdvMSCI CA 600 $38,844 2 $64.74 $64.74 $64.74 $64.74 XCT exactEarth Ltd. J 0 $0 0 $0.00 $1.26 $0.00 $0.00 XCV iShares Cdn Value Un 0 $0 0 $0.00 $30.03 $0.00 $0.00 XDG iShr CorMSCI GlblDiv 1,700 $38,766 4 $22.77 $22.77 $22.83 $22.77 XDG.U iShrCorMSCI GlbDivUS 0 $0 0 $0.00 $15.97 $0.00 $0.00 XDGH iShr CorGlbDivCA-Heg 0 $0 0 $0.00 $24.04 $0.00 $0.00 XDIV iShare CorMSCICdnDiv 13,800 $327,696 18 $23.69 $23.69 $23.80 $23.64 XDLR iShr ESGMSCIEAFE Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XDSR iShrESG AdvMSCI EAFE 0 $0 0 $0.00 $54.48 $0.00 $0.00 XDU iShr CoreMSCI USQuDv 0 $0 0 $0.00 $25.45 $0.00 $0.00 XDU.U iShrCorMSCI USQuDvUS 0 $0 0 $0.00 $16.57 $0.00 $0.00 XDUH iShrCorUS DivCADHg 100 $2,580 1 $25.80 $25.80 $25.80 $25.80 XDV iShares Cdn Slct Div 5,290 $160,365 21 $30.27 $30.27 $30.38 $30.23 XEB iShr JP USD Emrg Mkt 0 $0 0 $0.00 $20.35 $0.00 $0.00 XEC iShr Core EmrgMktIMI 4,469 $136,407 20 $30.52 $30.52 $30.57 $30.49 XEC.U iShrCorMSCI EmrMktUS 0 $0 0 $0.00 $21.83 $0.00 $0.00 XEF iShr CorMSCIEAFE IMI 19,600 $701,930 41 $35.80 $35.80 $35.86 $35.78 XEF.U iShr CoreMSCI IMI US 0 $0 0 $0.00 $24.93 $0.00 $0.00 XEG iShares S&P/TSX Engy 203,574 $1,572,719 170 $7.72 $7.72 $7.75 $7.69 XEH iShr MSCI EU IMI CAD 900 $26,989 6 $30.03 $30.03 $30.03 $29.93 XEI iShr S&P/TSX HiDivUn 17,676 $421,908 36 $23.86 $23.86 $23.93 $23.82 XEM iShare MSCI EmergMkt 200 $7,198 2 $36.00 $36.00 $36.00 $35.98 XEN iShare Jantzi Social 700 $20,599 2 $29.43 $29.43 $29.43 $29.41 XEQT iShrs CoreEqPortf Un 5,730 $155,001 29 $27.05 $27.05 $27.09 $27.02 XESG iShr ESG AwrMSCI CA 700 $17,806 2 $25.44 $25.44 $25.44 $25.42 Symbol Stock Name Volume Value Trades Close Last Sale High Low XEU iShr MSCI EU IMI Idx 540 $15,453 3 $28.62 $28.62 $28.62 $28.62 XFA iShrMSCIMultiUSA C-H 0 $0 0 $0.00 $34.99 $0.00 $0.00 XFC iShr MSCIMultfactrCA 0 $0 0 $0.00 $27.70 $0.00 $0.00 XFF iShr MSCI EAFE CA-HG 0 $0 0 $0.00 $27.11 $0.00 $0.00 XFH iShrCrMSCI EAFEIMIHG 2,700 $74,308 10 $27.53 $27.53 $27.54 $27.50 XFI iShr MSCIMultfacEAFE 0 $0 0 $0.00 $25.51 $0.00 $0.00 XFN iShares S&P/TSX Fins 78,723 $3,826,981 103 $48.52 $48.52 $48.74 $48.41 XFR iShares Fltg Rate Un 3,400 $68,276 8 $20.09 $20.09 $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 12,942 $287,500 17 $22.21 $22.21 $22.27 $22.20 XGD iShares S&P/TSX Gold 165,050 $2,910,051 375 $17.61 $17.61 $17.73 $17.54 XGI iShr SP Glbl Indstrl 0 $0 0 $0.00 $41.91 $0.00 $0.00 XGRO iShares Core Grow Un 30,875 $799,070 76 $25.87 $25.87 $25.91 $25.86 XHB iShare Cdn HYBrd Bnd 2,250 $47,951 5 $21.33 $21.33 $21.36 $21.29 XHC iShare Glbl Hlthcare 1,229 $83,628 9 $68.14 $68.14 $68.15 $67.97 XHD iShare US HighDiv Eq 2,219 $65,904 7 $29.70 $29.70 $29.71 $29.63 XHU iShr US HiDiv EqtyUn 0 $0 0 $0.00 $24.93 $0.00 $0.00 XHY iShares US HiYld Bnd 4,000 $75,416 13 $18.84 $18.84 $18.88 $18.82 XIC iShr CoreSP/TSX Comp 30,304 $994,331 82 $32.83 $32.83 $32.85 $32.76 XID iShares India Idx Un 300 $14,241 1 $47.47 $47.47 $47.47 $47.47 XIG iShare US IG CorpBnd 100 $2,540 1 $25.40 $25.40 $25.40 $25.40 XIGS iShr1-5YrUS IGCorpCH 0 $0 0 $0.00 $40.00 $0.00 $0.00 XIN iShare MSCI EAFE Idx 4,100 $126,037 11 $30.75 $30.75 $30.76 $30.72 XINC iSharesCorIncmBal Un 1,000 $21,440 1 $21.44 $21.44 $21.44 $21.44 XIT iShares S&P/TSX Tech 7,080 $404,880 46 $57.41 $57.41 $57.58 $56.87 XIU iShares S&P/TSX60 Un 125,343 $3,899,827 275 $31.12 $31.12 $31.16 $31.08 XLB iShr CoreCdnLT BndUn 16,300 $408,868 26 $25.04 $25.04 $25.20 $25.04 XLY Auxly Cannabis Grp J 222,050 $59,639 39 $0.27 $0.27 $0.28 $0.27 XMA iShare S&P/TSX Matrl 260 $4,446 9 $17.10 $17.10 $17.10 $17.10 XMC iShr S&P US MidCapUn 400 $10,582 3 $26.52 $26.52 $26.52 $26.39 XMC.U iShrS&P US Mid-CapUS 0 $0 0 $0.00 $14.97 $0.00 $0.00 XMD iShr S&P/TSX Cmpletn 1,500 $47,188 5 $31.45 $31.45 $31.48 $31.44 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 0 $0 0 $0.00 $24.84 $0.00 $0.00 XMI iShare MSCIMinVlEAFE 0 $0 0 $0.00 $38.22 $0.00 $0.00 XML iShr MinVolEAFE CA-H 0 $0 0 $0.00 $24.73 $0.00 $0.00 XMM iShr MinVol EmrgMkt 0 $0 0 $0.00 $28.36 $0.00 $0.00 XMS iShr MSCIMinVlUS C-H 0 $0 0 $0.00 $32.64 $0.00 $0.00 XMTM iShrMSCIUSA MomntFtr 0 $0 0 $0.00 $24.47 $0.00 $0.00 XMU iShr MSCI MinVol USA 1,502 $99,119 10 $65.91 $65.91 $66.07 $65.91 XMU.U iShr MSCI MinVol USF 40 $2,102 1 $0.00 $41.87 $0.00 $0.00 XMV iShr MSCI MinVolCda 1,000 $36,460 2 $36.46 $36.46 $36.46 $36.46 XMW iShr MSCI MinVolGlbl 900 $42,730 5 $47.44 $47.44 $47.51 $47.44 XMY iShr MSCIMinVlGlbC-H 57 $1,612 2 $0.00 $27.47 $0.00 $0.00 XPF iShr S&PTSX NA PrStk 3,879 $69,963 12 $18.03 $18.03 $18.06 $18.03 XQB iShare HighCdnBnd Un 4,701 $99,526 11 $21.16 $21.16 $21.20 $21.15 XQLT iShrMSCI USA QualFtr 62 $1,804 1 $0.00 $28.54 $0.00 $0.00 XQQ iShare NASDAQ 100 Un 6,943 $834,513 41 $120.23 $120.23 $120.36 $120.05 XRB iShare Cdn RlRet Bnd 18,700 $493,857 51 $26.37 $26.37 $26.49 $26.34 XRE iShares S&P/TSX REIT 43,530 $869,034 98 $19.95 $19.95 $20.03 $19.81 XSAB iShrESG AwreCA AgBnd 1,200 $24,588 2 $20.49 $20.49 $20.49 $20.49 XSB iShre Cdn Sh Trm Bnd 53,300 $1,479,522 56 $27.75 $27.75 $27.77 $27.74 XSC iShr Consv ShStgyFxd 700 $13,825 1 $19.75 $19.75 $19.75 $19.75 XSE iShr Consv Stgy Incm 9,688 $199,098 17 $20.54 $20.54 $20.57 $20.54 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 35,035 $685,198 34 $19.56 $19.56 $19.56 $19.55 XSHG iShrESG Advnce1-5Bnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XSHU iShr1-5YrUSIGCorpBnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XSHU.U iShr1-5YrIGCorpBndUS 0 $0 0 $0.00 $32.04 $0.00 $0.00 XSI iShr ST StratgFxd Un 100 $1,887 1 $18.87 $18.87 $18.87 $18.87 XSMC iShr S&P US SmlCapUn 100 $2,818 1 $28.18 $28.18 $28.18 $28.18 XSMH iShrS&P US SmlCpC-Hg 0 $0 0 $0.00 $27.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low XSP iShares Core S&P 500 30,431 $1,473,366 97 $48.45 $48.45 $48.46 $48.31 XSQ iShares ST CdnBnd Un 2,000 $39,460 1 $19.73 $19.73 $19.73 $19.73 XST iShares Consumr Stpl 5,355 $405,223 47 $75.91 $75.91 $75.91 $75.43 XSTB iShrESG AwreCA STBnd 0 $0 0 $0.00 $20.26 $0.00 $0.00 XSTH iShr0-5YrTipsBndCA-H 100 $4,012 1 $40.12 $40.12 $40.12 $40.12 XSTP iShr 0-5YrTipsBndCAD 0 $0 0 $0.00 $40.67 $0.00 $0.00 XSTP.U iShr 0-5YrTipsBndUSD 0 $0 0 $0.00 $32.36 $0.00 $0.00 XSU iShares US Small Cap 6,650 $298,684 25 $44.92 $44.92 $45.10 $44.54 XSUS iShrESG Awr MSCI USA 0 $0 0 $0.00 $30.25 $0.00 $0.00 XTC Exco Technologies 6,365 $65,456 21 $10.33 $10.33 $10.38 $10.21 XTD TDb Split Cl A 0 $0 0 $0.00 $4.97 $0.00 $0.00 XTD.PR.A TDb Split Prior Eqty 0 $0 0 $0.00 $10.37 $0.00 $0.00 XTG Xtra-Gold Resource J 0 $0 0 $0.00 $0.96 $0.00 $0.00 XTR iShare Divrs Mo Incm 4,500 $51,181 12 $11.37 $11.37 $11.38 $11.36 XUH iShre CoreS&P US Mkt 1,000 $39,385 2 $39.42 $39.42 $39.42 $39.35 XULR iShr ESGMSCI USA Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XUS iShares CoreSP500Idx 7,336 $516,259 27 $70.31 $70.31 $70.44 $70.28 XUS.U iShr CoreS&P500IdxUS 200 $11,304 1 $56.52 $56.52 $56.52 $56.52 XUSR iShr ESG AdvMSCI USA 0 $0 0 $0.00 $60.85 $0.00 $0.00 XUT iShares S&P/TSX Util 7,164 $221,142 33 $30.84 $30.84 $30.92 $30.80 XUU iShr CorS&P US MktUn 2,600 $112,039 12 $43.10 $43.10 $43.14 $43.06 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 $25.00 $0.00 $0.00 XWD iShare MSCI World Un 1,230 $87,018 8 $70.74 $70.74 $70.80 $70.72 XXM CI Mornstr US Val Un 100 $1,209 1 $12.09 $12.09 $12.09 $12.09 XXM.B CI Mornstr USValUnhg 0 $0 0 $0.00 $15.83 $0.00 $0.00 Y Yellow Pages Limited 100 $1,420 1 $14.20 $14.20 $14.20 $14.20 Y.WT Yellow Pages Ltd. Wt 0 $0 0 $0.00 $0.84 $0.00 $0.00 YCM Commerce Split Cap 0 $0 0 $0.00 $1.80 $0.00 $0.00 YCM.PR.A Commerce Split I Pr 0 $0 0 $0.00 $5.16 $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. 3,500 $4,465 8 $1.22 $1.22 $1.30 $1.22 YRB Yorbeau Resources J 0 $0 0 $0.00 $0.05 $0.00 $0.00 YRI Yamana Gold Inc. 231,800 $1,264,875 472 $5.43 $5.43 $5.55 $5.41 YXM CI Morn US Moment Un 0 $0 0 $0.00 $19.34 $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 21,580 $343,768 30 $15.91 $15.91 $15.96 $15.91 ZAUT BMO MSCI Tech&IndInv 0 $0 0 $0.00 $29.52 $0.00 $0.00 ZBAL BMO Balanced ETF CAD 1,600 $59,167 4 $36.98 $36.98 $36.98 $36.97 ZBBB BMO BBB CorpBndCADUn 0 $0 0 $0.00 $30.37 $0.00 $0.00 ZBK BMO EqlWght US BkCAD 4,100 $139,284 18 $33.92 $33.92 $34.18 $33.61 ZCB BMO Corp Bond Idx Un 1,100 $57,112 1 $51.92 $51.92 $51.92 $51.92 ZCH BMO China Eq Idx ETF 12,550 $285,102 17 $22.85 $22.85 $22.85 $22.57 ZCLN BMO Clean Engy CA Un 2,300 $51,493 7 $22.36 $22.36 $22.43 $22.33 ZCM BMO Mid Crp Bond ETF 9,400 $161,123 12 $17.12 $17.12 $17.16 $17.10 ZCN BMO S&P/TSX CompIndx 14,976 $415,418 34 $27.75 $27.75 $27.77 $27.70 ZCON BMO Conservative Un 100 $3,505 1 $35.05 $35.05 $35.05 $35.05 ZCPB BMO Core+Bond ETF Sr 0 $0 0 $0.00 $31.89 $0.00 $0.00 ZCS BMO Shrt Crp Bnd ETF 18,100 $259,686 22 $14.35 $14.35 $14.35 $14.34 ZCS.L BMO Sh Corp BndAccum 600 $13,596 1 $22.66 $22.66 $22.66 $22.66 ZDB BMO Discount Bnd Un 3,600 $60,456 6 $16.77 $16.77 $16.82 $16.76 ZDH BMO Intl DivHg-CA Un 200 $4,464 1 $22.32 $22.32 $22.32 $22.32 ZDI BMO Int'l Div CAD Un 500 $10,442 3 $20.90 $20.90 $20.91 $20.87 ZDJ BMO DJ IndAv Heg ETF 2,855 $162,477 17 $56.96 $56.96 $57.08 $56.76 ZDM BMO MSCI EAFE HegCAD 700 $17,703 1 $25.29 $25.29 $25.29 $25.29 ZDV BMO Cdn Dividend Un 2,554 $49,509 17 $19.40 $19.40 $19.42 $19.36 ZDY BMO USDiv ETF CAD Un 200 $7,108 2 $35.53 $35.53 $35.55 $35.53 ZDY.U BMO USDiv ETF USD Un 0 $0 0 $0.00 $28.88 $0.00 $0.00 ZEA BMO MSCI EAFE Idx Un 7,500 $161,262 11 $21.49 $21.49 $21.54 $21.48 ZEB BMO Eql Wgt Bank ETF 92,695 $3,478,469 260 $37.50 $37.50 $37.66 $37.35 ZEF BMO Em Mkt Bond HED 800 $12,268 2 $15.32 $15.32 $15.36 $15.32 ZEM BMO MSCI EmrgMkts Un 3,200 $75,157 8 $23.51 $23.51 $23.51 $23.45 ZEO BMO Eq WghtOil & Gas 300 $11,911 3 $39.76 $39.76 $39.78 $39.57 ZEQ BMO MSCI EU HiQltyUn 4,900 $146,775 12 $29.97 $29.97 $29.99 $29.91 ZESG BMO BalanceESG CA Un 0 $0 0 $0.00 $34.53 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZFC BMO SIA Cdn Eqty Fnd 0 $0 0 $0.00 $38.23 $0.00 $0.00 ZFH BMO Fltg RtHi Yld Un 5,400 $78,988 8 $14.62 $14.62 $14.63 $14.62 ZFIN BMO MSCI Fintec Innv 0 $0 0 $0.00 $29.32 $0.00 $0.00 ZFL BMO Lng Federal Bond 9,130 $164,054 17 $17.93 $17.93 $18.05 $17.92 ZFM BMO Mid Fed Bnd Indx 2,700 $45,163 5 $16.73 $16.73 $16.73 $16.71 ZFN BMO SIA NA Eq ETF Un 200 $7,802 1 $39.01 $39.01 $39.01 $39.01 ZFS BMO Shrt Fed Bnd ETF 3,900 $55,844 8 $14.33 $14.33 $14.33 $14.31 ZFS.L BMO ShFedrlBnd Accum 0 $0 0 $0.00 $21.38 $0.00 $0.00 ZGB BMO Gov't Bond Un 0 $0 0 $0.00 $52.72 $0.00 $0.00 ZGD BMO EqWght Glb Gold 500 $32,981 2 $65.94 $65.94 $66.05 $65.94 ZGEN BMO MSCI GenomcInnov 0 $0 0 $0.00 $31.60 $0.00 $0.00 ZGI BMO Gbl Infrastr ETF 3,700 $150,338 14 $40.69 $40.69 $40.69 $40.56 ZGQ BMO MSCI AllCntryWrl 1,000 $52,531 6 $52.52 $52.52 $52.63 $52.46 ZGRO BMO Growth ETF CA Un 0 $0 0 $0.00 $38.93 $0.00 $0.00 ZGSB BMO Glb Stratgc Bond 100 $3,189 1 $31.89 $31.89 $31.89 $31.89 ZHP BMO US PrefShr Hg-CA 78 $1,935 1 $0.00 $24.81 $0.00 $0.00 ZHU BMO EqWgtUS HlthCare 0 $0 0 $0.00 $47.17 $0.00 $0.00 ZHY BMO HY US CrpHdg ETF 9,200 $121,415 12 $13.24 $13.24 $13.24 $13.15 ZIC BMO MidUSCrpBndCA Un 12,000 $233,307 22 $19.41 $19.41 $19.48 $19.37 ZIC.U BMO MidUS CrpBnd USF 0 $0 0 $0.00 $15.67 $0.00 $0.00 ZID BMO India Eq Idx ETF 50 $1,991 1 $0.00 $39.87 $0.00 $0.00 ZIN BMO EqWgtIndustrl Un 800 $29,888 2 $37.33 $37.33 $37.39 $37.33 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 150 $9,355 2 $62.41 $62.41 $62.41 $62.41 ZJK BMO HiYldUS CorpBnd 0 $0 0 $0.00 $19.27 $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 12,730 $512,470 37 $40.25 $40.25 $40.31 $40.14 ZLC BMO Long Crp Bnd ETF 6,100 $115,568 12 $18.92 $18.92 $19.01 $18.90 ZLD BMO LwVol IntlEq H-C 0 $0 0 $0.00 $26.45 $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 608 $19,146 3 $31.50 $31.50 $31.50 $31.48 ZLI BMO LowVolIntl Eq Un 0 $0 0 $0.00 $26.23 $0.00 $0.00 ZLU BMO LwVltyUSEq CADUn 500 $21,750 1 $43.50 $43.50 $43.50 $43.50 ZLU.U BMO LwVltyUSEq US Un 200 $7,078 1 $35.39 $35.39 $35.39 $35.39 ZMBS BMO CdnMBS Idx CadUn 0 $0 0 $0.00 $30.38 $0.00 $0.00 ZMI BMO Monthly Incm Un 0 $0 0 $0.00 $17.14 $0.00 $0.00 ZMID BMO S&P US MdCap CAD 300 $11,262 1 $37.54 $37.54 $37.54 $37.54 ZMID.F BMO S&P US MidCapHeg 0 $0 0 $0.00 $36.65 $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 6,400 $99,837 8 $15.59 $15.59 $15.60 $15.59 ZMSB BMO Glb Mult-SctrBnd 0 $0 0 $0.00 $31.87 $0.00 $0.00 ZMT BMO EqWgtGlbMtlHegCA 200 $10,827 2 $54.25 $54.25 $54.25 $54.02 ZMU BMO MidUS IG HegBnd 2,200 $34,174 8 $15.55 $15.55 $15.55 $15.53 ZNQ BMO Nasdaq100 Eq Cad 310 $19,430 5 $62.53 $62.53 $62.74 $62.53 ZNQ.U BMO Nasdaq100 Eq USD 0 $0 0 $0.00 $32.88 $0.00 $0.00 ZPAY BMO PremiumYield CAD 17,700 $556,799 35 $31.41 $31.41 $31.50 $31.41 ZPAY.F BMO PremiumYieldHegd 200 $6,408 2 $32.05 $32.05 $32.05 $32.03 ZPAY.U BMO PremiumYld US Un 1,300 $42,318 2 $32.55 $32.55 $32.56 $32.55 ZPH BMO US PutWrte Hg-CA 1,300 $22,060 3 $16.99 $16.99 $16.99 $16.96 ZPL BMO LngProvBndCad Un 800 $13,288 1 $16.61 $16.61 $16.61 $16.61 ZPR BMO Laddered Pr Indx 116,600 $1,338,559 111 $11.49 $11.49 $11.49 $11.44 ZPS BMO Shrt Prv Bnd ETF 7,300 $96,127 12 $13.17 $13.17 $13.17 $13.16 ZPS.L BMO ShProv Bnd Accum 0 $0 0 $0.00 $21.78 $0.00 $0.00 ZPW BMO US Put Write CAD 0 $0 0 $0.00 $16.06 $0.00 $0.00 ZPW.U BMO US Put Write USD 0 $0 0 $0.00 $17.13 $0.00 $0.00 ZQB BMO HiQual CrpBndCAD 0 $0 0 $0.00 $30.24 $0.00 $0.00 ZQQ BMO Nasdaq EqHed ETF 5,096 $568,158 18 $111.54 $111.54 $111.56 $111.29 ZRE BMO Eql Wgt REITs Un 12,600 $338,403 45 $26.91 $26.91 $26.93 $26.73 ZRR BMO Rl Return Bond 3,600 $67,265 7 $18.69 $18.69 $18.73 $18.68 ZSB BMO ShortTrm Bond Un 0 $0 0 $0.00 $50.53 $0.00 $0.00 ZSML BMO S&P US SmlCapCAD 0 $0 0 $0.00 $36.69 $0.00 $0.00 ZSML.F BMO S&P US SmlCapHeg 0 $0 0 $0.00 $37.61 $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 12,318 $767,489 42 $62.23 $62.23 $62.39 $62.21 ZSP.U BMO S&P500 Idx US Un 0 $0 0 $0.00 $44.72 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZST BMO Ultra ShrtBnd Un 2,614 $129,969 6 $49.72 $49.72 $49.73 $49.72 ZST.L BMO UltraSh BndAccum 4,700 $253,241 6 $53.88 $53.88 $53.89 $53.88 ZSU BMO Sh-Trm US CrpBnd 100 $1,458 1 $14.58 $14.58 $14.58 $14.58 ZTIP BMO ST US TIPS CAD 0 $0 0 $0.00 $30.11 $0.00 $0.00 ZTIP.F BMO ST US TIPS Hegd 0 $0 0 $0.00 $30.96 $0.00 $0.00 ZTIP.U BMO ST US TIPS US Un 0 $0 0 $0.00 $31.07 $0.00 $0.00 ZUB BMO Eq Wgt US Banks 10,500 $366,855 38 $34.89 $34.89 $35.08 $34.68 ZUD BMO USDiv Hdg-Cad Un 2,000 $54,558 4 $27.28 $27.28 $27.29 $27.27 ZUE BMO S&P 500 Hedg-CAD 1,000 $64,672 6 $64.71 $64.71 $64.71 $64.61 ZUH BMO EqWgt US Health 1,000 $86,535 6 $86.61 $86.61 $86.61 $86.32 ZUP BMO US PrefShr CA Un 1,935 $48,821 6 $25.24 $25.24 $25.24 $25.19 ZUP.U BMO US PrefShr USD 0 $0 0 $0.00 $25.93 $0.00 $0.00 ZUQ BMO MSCI US HiQltyUn 2,400 $143,646 13 $59.74 $59.74 $59.89 $59.74 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 $41.30 $0.00 $0.00 ZUS.U BMO UltraST BndUS Un 0 $0 0 $0.00 $48.10 $0.00 $0.00 ZUS.V BMO UltST BndUS Acum 0 $0 0 $0.00 $51.48 $0.00 $0.00 ZUT BMO Eql Wgt Util ETF 4,200 $107,586 12 $25.59 $25.59 $25.66 $25.54 ZVC BMO MSCI CdaValue Un 0 $0 0 $0.00 $22.85 $0.00 $0.00 ZVU BMO MSCI USAValue Un 2,155 $58,043 7 $26.85 $26.85 $26.96 $26.85 ZWA BMO DJ IndustAvg Un 1,400 $38,259 5 $27.30 $27.30 $27.34 $27.30 ZWB BMO Coverd CallCdnBk 52,760 $1,126,577 96 $21.32 $21.32 $21.41 $21.27 ZWC BMO Cdn HiDivCovCall 74,381 $1,383,299 85 $18.59 $18.59 $18.63 $18.56 ZWE BMO EU DivCovCal C-H 19,391 $387,107 39 $19.99 $19.99 $20.06 $19.91 ZWG BMO Glbl HiDivCovCal 135 $4,222 2 $0.00 $31.17 $0.00 $0.00 ZWH BMO US HighDivCov Un 9,400 $212,987 19 $22.62 $22.62 $22.69 $22.60 ZWH.U BMO US HighDivCov US 0 $0 0 $0.00 $24.65 $0.00 $0.00 ZWK BMO CoverCalUS Bk CA 26,050 $821,394 69 $31.53 $31.53 $31.70 $31.37 ZWP BMO EU HiDiv CovCall 2,700 $48,355 5 $17.95 $17.95 $17.95 $17.90 ZWS BMO US HiDivCovHg-CA 0 $0 0 $0.00 $21.78 $0.00 $0.00 ZWT BMO CoverCallTech CA 100 $3,525 1 $35.25 $35.25 $35.25 $35.25 ZWU BMO CoverdUtility Un 154,898 $2,020,796 141 $13.03 $13.03 $13.07 $13.02 ZXM CI MornstrIntlMomnUn 0 $0 0 $0.00 $42.10 $0.00 $0.00 ZXM.B CI MornstIntlMomUnhg 0 $0 0 $0.00 $43.91 $0.00 $0.00 ZYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.42 $0.00 $0.00 ZYZ.B TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZYZ.C TEST SYMBOL 0 $0 0 $0.00 $1.42 $0.00 $0.00 ZYZ.D TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZYZ.F TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZZZ Sleep Cntry Cda Hldg 4,500 $147,202 27 $32.84 $32.84 $32.87 $32.51 ZZZD BMO Tactical Div Un 0 $0 0 $0.00 $28.68 $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 AAD.P AADirection 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAG Aftermath Sv 60,200 $24,831 6 $0.42 $0.42 $0.42 $0.41 AAJC.P AAJ Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAN Aton Res Inc 0 $0 0 $0.00 $0.22 $0.00 $0.00 AAT ATI Airtest 0 $0 0 $0.00 $0.07 $0.00 $0.00 AAU AnGld Res Lt 0 $0 0 $0.00 $0.23 $0.00 $0.00 AAX Advance Gl 0 $0 0 $0.00 $0.05 $0.00 $0.00 AAZ Azincourt Eg 20,000 $1,100 2 $0.06 $0.06 $0.06 $0.06 AB.H Asbestos 0 $0 0 $0.00 $0.00 $0.00 $0.00 ABI Abcourt Mns 0 $0 0 $0.00 $0.11 $0.00 $0.00 ABN Aben Res Ltd 0 $0 0 $0.00 $0.05 $0.00 $0.00 ABR Arbor Mtls C 0 $0 0 $0.00 $2.10 $0.00 $0.00 ABRA AbraSvr Res 63,000 $26,670 16 $0.43 $0.43 $0.44 $0.42 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 32,000 $2,080 2 $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 26,515 $15,566 9 $0.59 $0.59 $0.60 $0.57 ACU Aurora Solar 21,000 $5,345 4 $0.26 $0.26 $0.26 $0.25 ADD Arctic Star 224,680 $24,290 16 $0.11 $0.11 $0.11 $0.11 ADE Adex Mng Inc 778 $12 1 $0.00 $0.02 $0.00 $0.00 ADG Arcus Dev Gr 0 $0 0 $0.00 $0.03 $0.00 $0.00 ADK Diagnos Inc. 0 $0 0 $0.00 $0.50 $0.00 $0.00 ADR.H Arcland Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 ADY Adyton Res C 0 $0 0 $0.00 $0.08 $0.00 $0.00 ADYA ADYA Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 ADZ Adamera Mnrl 101,000 $5,050 5 $0.05 $0.05 $0.05 $0.05 ADZN Adventus Mng 0 $0 0 $0.00 $0.90 $0.00 $0.00 AE Amern Eagle 1,000 $130 1 $0.13 $0.13 $0.13 $0.13 AEC Anfield Egy 0 $0 0 $0.00 $0.12 $0.00 $0.00 AEL.H Amseco Expl 0 $0 0 $0.00 $0.02 $0.00 $0.00 AEP Atlas Engine 6,068 $2,720 4 $0.45 $0.45 $0.45 $0.43 AEX AEX Gld Inc. 4,000 $2,000 1 $0.50 $0.50 $0.50 $0.50 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 $0.30 $0.00 $0.00 AFF Affinity Mtl 0 $0 0 $0.00 $0.15 $0.00 $0.00 AFM Alphamin Res 30,000 $22,400 4 $0.74 $0.74 $0.76 $0.74 AFR.H African 0 $0 0 $0.00 $0.06 $0.00 $0.00 AGC Amarillo Gld 0 $0 0 $0.00 $0.29 $0.00 $0.00 AGD Antioquia Gl 0 $0 0 $0.00 $0.05 $0.00 $0.00 AGG African Gld 5,666 $708 4 $0.13 $0.13 $0.13 $0.13 AGH.H Cdn Svr Hunt 0 $0 0 $0.00 $0.08 $0.00 $0.00 AGL Aguila Amern 0 $0 0 $0.00 $0.29 $0.00 $0.00 AGLD Austral Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 AGO AurCrest Gld 22,500 $4,050 2 $0.18 $0.18 $0.18 $0.18 AGX Svr X Mng Co 1,000 $343 2 $0.34 $0.34 $0.35 $0.34 AHE.H Amern Helium 0 $0 0 $0.00 $0.55 $0.00 $0.00 AHM.H Antler Hill 0 $0 0 $0.00 $0.01 $0.00 $0.00 AHP Allied Hotel 0 $0 0 $0.00 $0.00 $0.00 $0.00 AHR Amarc Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 AIME.P AIM5 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIMF.P AIM6 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIR Clean Air Mt 1,000 $230 1 $0.23 $0.23 $0.23 $0.23 AIS A.I.S. Res L 32,000 $2,080 3 $0.07 $0.07 $0.07 $0.07 AIV.P Apolo IV Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 AKH.H Alaska Hydro 0 $0 0 $0.00 $0.05 $0.00 $0.00 AKMY K.B. Recycli 0 $0 0 $0.00 $0.43 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low AKMY.WT K.B. wt 0 $0 0 $0.00 $0.19 $0.00 $0.00 AKR Ackroo Inc 1 $0 1 $0.00 $0.15 $0.00 $0.00 AL ALX Res Corp 0 $0 0 $0.00 $0.07 $0.00 $0.00 ALAB.P A-Labs Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALBA.P A-Labs Cap V 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALCC.P A-Labs IV 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALDE Aldebaran Re 0 $0 0 $0.00 $0.60 $0.00 $0.00 ALLI Alpha Lith 191,000 $115,360 129 $0.60 $0.60 $0.62 $0.59 ALLI.WT Alpha Lit wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 ALM Alliance Mng 0 $0 0 $0.00 $0.28 $0.00 $0.00 ALT Alturas Mnrl 0 $0 0 $0.00 $0.02 $0.00 $0.00 ALTA Altamira Gld 3,000 $780 1 $0.26 $0.26 $0.26 $0.26 ALTN.P Altina Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALTS Altus Strate 0 $0 0 $0.00 $1.00 $0.00 $0.00 ALV Alvopetro Eg 0 $0 0 $0.00 $1.03 $0.00 $0.00 ALY AnalytixInsi 73,500 $44,560 15 $0.60 $0.60 $0.62 $0.60 ALY.WT Analytix wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 AM Academy Mtls 0 $0 0 $0.00 $0.12 $0.00 $0.00 AMC Arizona Mtls 12,100 $47,460 7 $3.94 $3.94 $3.96 $3.90 AME Abacus Mng & 0 $0 0 $0.00 $0.14 $0.00 $0.00 AMI Athabasca Mn 0 $0 0 $0.00 $0.19 $0.00 $0.00 AMK Amern Creek 40,000 $8,100 3 $0.21 $0.21 $0.21 $0.20 AMMO Bullet Expl 0 $0 0 $0.00 $0.10 $0.00 $0.00 AMO Altan Rio Mn 0 $0 0 $0.00 $0.00 $0.00 $0.00 AMR AM Res Corp. 0 $0 0 $0.00 $0.05 $0.00 $0.00 AMU.P Aumento Cap 0 $0 0 $0.00 $0.50 $0.00 $0.00 AMV AMV Cap Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 AMX Amex Expl In 0 $0 0 $0.00 $2.47 $0.00 $0.00 AMY Amern Mangan 41,200 $44,156 14 $1.05 $1.05 $1.10 $1.04 AMZ Azucar Mnrls 0 $0 0 $0.00 $0.08 $0.00 $0.00 AN Arena Mnrls 0 $0 0 $0.00 $0.19 $0.00 $0.00 ANCV.P ANC Cap Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANE Altan Nevada 0 $0 0 $0.00 $0.02 $0.00 $0.00 ANG Angel Gld 0 $0 0 $0.00 $0.02 $0.00 $0.00 ANK Angkor Res C 0 $0 0 $0.00 $0.05 $0.00 $0.00 ANTL Antler Gld I 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANTV.P Antalis Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANZ Alianza Mnrl 14,000 $1,190 1 $0.09 $0.09 $0.09 $0.09 AORO Aloro Mng Co 0 $0 0 $0.00 $0.05 $0.00 $0.00 APC Advanced Pro 15,000 $4,500 1 $0.30 $0.30 $0.30 $0.30 APGO Apollo Gld & 10,500 $7,935 3 $0.75 $0.75 $0.77 $0.75 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 4,000 $5,580 2 $1.38 $1.38 $1.41 $1.38 APMI Apogee Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 APN Altiplano Mt 0 $0 0 $0.00 $0.31 $0.00 $0.00 AQS Aequus Pharm 10,500 $1,368 2 $0.13 $0.13 $0.14 $0.13 AQS.WT Aequus Ph wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 ARCH Arch Biopart 0 $0 0 $0.00 $1.76 $0.00 $0.00 ARD Armada Data 0 $0 0 $0.00 $0.11 $0.00 $0.00 ARH Altima Res L 0 $0 0 $0.00 $0.05 $0.00 $0.00 ARIC Awale Res Lt 0 $0 0 $0.00 $0.07 $0.00 $0.00 ARJN Aranjin Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 AROW.P Four Arrows 0 $0 0 $0.00 $0.10 $0.00 $0.00 ART ARHT Media I 48,500 $8,648 7 $0.19 $0.19 $0.19 $0.18 ART.WT ARHT Med wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 ARTG Artemis Gld 0 $0 0 $0.00 $5.35 $0.00 $0.00 ARU Aurania Res 0 $0 0 $0.00 $2.76 $0.00 $0.00 ARU.WT Aurania wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 ARU.WT.A Aurania wt. 0 $0 0 $0.00 $1.65 $0.00 $0.00 ASG Aurora Spine 0 $0 0 $0.00 $0.66 $0.00 $0.00 ASI Ashanti Sank 0 $0 0 $0.00 $0.03 $0.00 $0.00 ASL Argentum Svr 0 $0 0 $0.00 $0.28 $0.00 $0.00 AST Astron Conne 0 $0 0 $0.00 $0.08 $0.00 $0.00 ASTN.P Auston Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ATC ATAC Res Ltd 0 $0 0 $0.00 $0.15 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ATI Altai Ress I 0 $0 0 $0.00 $0.07 $0.00 $0.00 ATLY Altaley Mng 0 $0 0 $0.00 $0.54 $0.00 $0.00 ATU Altura Egy I 55,000 $9,525 4 $0.18 $0.18 $0.18 $0.17 ATW ATW Tech Inc 0 $0 0 $0.00 $0.09 $0.00 $0.00 ATX ATEX Res Inc 0 $0 0 $0.00 $0.17 $0.00 $0.00 ATY Atico Mng Co 0 $0 0 $0.00 $0.50 $0.00 $0.00 AU Aurion Res 0 $0 0 $0.00 $0.73 $0.00 $0.00 AUAU Allegiant Gl 0 $0 0 $0.00 $0.34 $0.00 $0.00 AUC Gldplay Mng 0 $0 0 $0.00 $0.16 $0.00 $0.00 AUEN Glden Sky Mn 0 $0 0 $0.00 $0.50 $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 8,000 $2,880 1 $0.36 $0.36 $0.36 $0.36 AUMB 1911 Gld Cor 0 $0 0 $0.00 $0.42 $0.00 $0.00 AUN Aurcana Svr 53,000 $40,140 13 $0.75 $0.75 $0.76 $0.75 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 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 22,500 $3,563 3 $0.16 $0.16 $0.16 $0.16 AVG Avidian Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 AVII.P Antera Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 AVN Avanti Egy I 81 $141 1 $0.00 $1.78 $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 $0.13 $0.00 $0.00 AWE Thunderstruc 90 $6 1 $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 $0.08 $0.00 $0.00 AXE Acceleware L 5,000 $1,500 2 $0.30 $0.30 $0.30 $0.30 AXIS Axis Auto Fi 0 $0 0 $0.00 $0.50 $0.00 $0.00 AXL Arrow Expl C 15,000 $1,500 1 $0.10 $0.10 $0.10 $0.10 AXM AXMIN Inc. 0 $0 0 $0.00 $0.06 $0.00 $0.00 AYQT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZ A2Z Smart Te 0 $0 0 $0.00 $6.70 $0.00 $0.00 AZM Azimut 90 $191 1 $0.00 $2.22 $0.00 $0.00 AZR Azarga Mtls 0 $0 0 $0.00 $0.08 $0.00 $0.00 AZS Arizona Svr 0 $0 0 $0.00 $0.18 $0.00 $0.00 AZT Aztec Mnrls 1,000 $280 1 $0.28 $0.28 $0.28 $0.28 B BCM Res Corp 19,000 $2,185 3 $0.12 $0.12 $0.12 $0.12 BABY Else Nutriti 8,700 $24,941 17 $2.87 $2.87 $2.88 $2.85 BABY.WT Else Nutr wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 BAG Blende Svr C 6,000 $480 1 $0.08 $0.08 $0.08 $0.08 BAL.H Balto Res 0 $0 0 $0.00 $0.16 $0.00 $0.00 BARU Baru Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 BAT Batero Gold 0 $0 0 $0.00 $0.09 $0.00 $0.00 BAU Blue Star Gl 1,000 $640 1 $0.64 $0.64 $0.64 $0.64 BAV.H Bravern Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 BAY Aston Bay Hl 9,000 $405 1 $0.05 $0.05 $0.05 $0.05 BBB Brixton Mtls 5,500 $935 1 $0.17 $0.17 $0.17 $0.17 BCF Builders Cap 0 $0 0 $0.00 $9.60 $0.00 $0.00 BCM Bear Crk Mng 0 $0 0 $0.00 $1.38 $0.00 $0.00 BCT BriaCell The 75 $563 1 $0.00 $7.13 $0.00 $0.00 BCU Bell Copper 7,000 $1,190 1 $0.17 $0.17 $0.17 $0.17 BDGC Boundary Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 BEA Belmont Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 BEER Hill Street 83,500 $6,125 9 $0.08 $0.08 $0.08 $0.07 BEN.H Butte Egy In 0 $0 0 $0.00 $0.07 $0.00 $0.00 BER.H Be Res Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 BES Braille Egy 10,000 $3,020 2 $0.30 $0.30 $0.32 $0.30 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 $0.08 $0.00 $0.00 BGF Beauce Gld F 26,760 $3,999 14 $0.15 $0.15 $0.15 $0.15 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 $0.16 $0.00 $0.00 BHT Braveheart 0 $0 0 $0.00 $0.09 $0.00 $0.00 BIG Bald Eagle G 0 $0 0 $0.00 $0.07 $0.00 $0.00 BILD BuildDirect. 0 $0 0 $0.00 $5.75 $0.00 $0.00 BITF Bitfarms Ltd 362,895 $2,574,809 490 $7.16 $7.16 $7.30 $6.75 BITK Blockchaink2 0 $0 0 $0.00 $0.50 $0.00 $0.00 BKM Pac Booker 0 $0 0 $0.00 $2.20 $0.00 $0.00 BKMT Blockmint Te 2,000 $275 2 $0.14 $0.14 $0.14 $0.14 BLM BluMetric En 3,500 $2,510 2 $0.71 $0.71 $0.72 $0.71 BLOK GlobalBlock 0 $0 0 $0.00 $1.10 $0.00 $0.00 BLTC.P Baltic I Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 BLUE Blue Thunder 0 $0 0 $0.00 $0.05 $0.00 $0.00 BM.H BC Moly Ltd. 0 $0 0 $0.00 $0.06 $0.00 $0.00 BME Barsele Mnrl 0 $0 0 $0.00 $0.54 $0.00 $0.00 BMET BeMtls Corp. 0 $0 0 $0.00 $0.32 $0.00 $0.00 BMEX BMEX Gld Inc 8,500 $1,445 1 $0.17 $0.17 $0.17 $0.17 BMG Black Mounta 488 $181 1 $0.00 $0.49 $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 1,000 $680 2 $0.68 $0.68 $0.68 $0.68 BMV Bathurst Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 BNCH Benchmark Mt 7,000 $6,950 2 $1.00 $1.00 $1.00 $0.99 BNXA Banxa Hldgs 22,756 $53,887 29 $2.38 $2.38 $2.43 $2.31 BNZ Bonanza Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 BOAT The Limeston 0 $0 0 $0.00 $0.25 $0.00 $0.00 BOL Bold Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 BOLD.P Bold Cap Ent 0 $0 0 $0.00 $0.10 $0.00 $0.00 BP Backstagepla 0 $0 0 $0.00 $0.06 $0.00 $0.00 BQE BQE Water In 0 $0 0 $0.00 $19.00 $0.00 $0.00 BRAU Big Ridge Gl 15,000 $5,700 1 $0.38 $0.38 $0.38 $0.38 BRC Blackrock Sv 0 $0 0 $0.00 $0.82 $0.00 $0.00 BRCB.P Brachium2 Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 BRG Brigadier Gl 0 $0 0 $0.00 $0.07 $0.00 $0.00 BRL.H Bearclaw Cap 0 $0 0 $0.00 $0.02 $0.00 $0.00 BRM Biorem Inc 0 $0 0 $0.00 $0.57 $0.00 $0.00 BRN.PR.A Brookfield I 0 $0 0 $0.00 $25.55 $0.00 $0.00 BRO Barksdale Re 0 $0 0 $0.00 $0.35 $0.00 $0.00 BRTA.H Beretta Vens 0 $0 0 $0.00 $0.05 $0.00 $0.00 BRW Brunswick Ex 0 $0 0 $0.00 $0.21 $0.00 $0.00 BRZ Bearing 0 $0 0 $0.00 $0.21 $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 16,500 $2,723 1 $0.17 $0.17 $0.17 $0.17 BSR Bluestone Re 0 $0 0 $0.00 $1.37 $0.00 $0.00 BST Bessor Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 BTCW Bitcoin Well 340 $100 1 $0.00 $0.27 $0.00 $0.00 BTEC.H Balsam Techs 0 $0 0 $0.00 $0.20 $0.00 $0.00 BTI Bioasis Tech 0 $0 0 $0.00 $0.28 $0.00 $0.00 BTR Bonterra Res 0 $0 0 $0.00 $1.13 $0.00 $0.00 BTT Bitterroot R 57,500 $5,925 4 $0.11 $0.11 $0.11 $0.10 BTU BTU Mtls Cor 3,000 $300 1 $0.10 $0.10 $0.10 $0.10 BTV Bluerush Inc 0 $0 0 $0.00 $0.11 $0.00 $0.00 BUD Satori Res I 0 $0 0 $0.00 $0.15 $0.00 $0.00 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 0 $0 0 $0.00 $0.77 $0.00 $0.00 BWLK Boardwalktec 8,000 $6,560 4 $0.82 $0.82 $0.82 $0.82 BWR BWR Expl Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BXR Blue River R 231,500 $4,708 7 $0.03 $0.03 $0.03 $0.02 BYM.H Baymount Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BYN Banyan Gld 0 $0 0 $0.00 $0.26 $0.00 $0.00 BZ Benz Mng Co 0 $0 0 $0.00 $0.62 $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 0 $0 0 $0.00 $0.78 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CAF Canaf Invts 0 $0 0 $0.00 $0.14 $0.00 $0.00 CAG Composite Al 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAGR Cent African 0 $0 0 $0.00 $0.15 $0.00 $0.00 CAK.H Capricorn 0 $0 0 $0.00 $0.03 $0.00 $0.00 CANB Cdabis Cap I 0 $0 0 $0.00 $0.12 $0.00 $0.00 CAND Candelaria M 0 $0 0 $0.00 $0.51 $0.00 $0.00 CANS Wildpack Bev 0 $0 0 $0.00 $0.93 $0.00 $0.00 CANS.WT Wildpack wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 CANX Canex Mtls I 15,000 $1,500 1 $0.10 $0.10 $0.10 $0.10 CAP Castle Peak 0 $0 0 $0.00 $0.02 $0.00 $0.00 CAPT Capitan Mng 0 $0 0 $0.00 $0.27 $0.00 $0.00 CASA CASA Mnrls I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CAU.H China Gldcor 0 $0 0 $0.00 $0.00 $0.00 $0.00 CAV Camrova Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 CBA Champion Bea 0 $0 0 $0.00 $0.08 $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 $0.23 $0.00 $0.00 CBI Colibri Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 CBLT CBLT Inc. 0 $0 0 $0.00 $0.06 $0.00 $0.00 CBLU Clear Blue T 1,500 $540 1 $0.36 $0.36 $0.36 $0.36 CBR Cabral Gld I 8,000 $3,685 4 $0.47 $0.47 $0.47 $0.46 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 109,000 $11,145 5 $0.11 $0.11 $0.11 $0.10 CCCA.P Cedarmont Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCCM C3 Mtls Inc. 0 $0 0 $0.00 $0.16 $0.00 $0.00 CCD Cascadero Co 0 $0 0 $0.00 $0.03 $0.00 $0.00 CCE Commerce Res 0 $0 0 $0.00 $0.24 $0.00 $0.00 CCII.P Cuspis Cap I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CCW Cda Svr Coba 34,750 $11,671 5 $0.34 $0.34 $0.34 $0.33 CD Cantex Mn De 2,000 $900 2 $0.45 $0.45 $0.45 $0.45 CDA Canuc Res Co 0 $0 0 $0.00 $0.19 $0.00 $0.00 CDB Cordoba Mnrl 0 $0 0 $0.00 $0.60 $0.00 $0.00 CDC Cadillac Ven 0 $0 0 $0.00 $0.06 $0.00 $0.00 CDU Cardero Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 CDX Cloud DX Inc 0 $0 0 $0.00 $0.33 $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 $2.50 $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 0 $0 0 $0.00 $0.52 $0.00 $0.00 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 12,600 $20,634 10 $1.62 $1.62 $1.66 $1.62 CFY CF Egy Corp. 0 $0 0 $0.00 $0.48 $0.00 $0.00 CGD Carlin Gold 0 $0 0 $0.00 $0.04 $0.00 $0.00 CGP Cornerstone 0 $0 0 $0.00 $4.50 $0.00 $0.00 CHIP.H Health Logic 0 $0 0 $0.00 $0.23 $0.00 $0.00 CHN China Educat 0 $0 0 $0.00 $0.06 $0.00 $0.00 CHY Cypress Hill 0 $0 0 $0.00 $0.29 $0.00 $0.00 CIO Cent Iron Or 0 $0 0 $0.00 $0.06 $0.00 $0.00 CKG Chesapeake 10 $42 1 $0.00 $4.21 $0.00 $0.00 CKK Cordy Ofield 0 $0 0 $0.00 $0.03 $0.00 $0.00 CLAS Claritas Pha 500 $165 1 $0.33 $0.33 $0.33 $0.33 CLAS.WT.B Clarita wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 CLI Clearford Wa 20,000 $400 1 $0.02 $0.02 $0.02 $0.02 CLV Canoe Mng Ve 0 $0 0 $0.00 $0.15 $0.00 $0.00 CLZ Canasil Res 38,000 $4,765 3 $0.13 $0.13 $0.13 $0.13 CMB CMC Mtls Ltd 0 $0 0 $0.00 $0.10 $0.00 $0.00 CMC Cielo Waste 167,455 $201,667 49 $1.19 $1.19 $1.24 $1.18 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 $0.08 $0.00 $0.00 CML Canickel Mng 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CMO.H Cliffmont Re 0 $0 0 $0.00 $0.01 $0.00 $0.00 CMU Comet Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 CN Condor Res 0 $0 0 $0.00 $0.17 $0.00 $0.00 CNC Cda Nickel C 25,774 $74,675 22 $2.89 $2.89 $2.98 $2.84 CNL Collective M 0 $0 0 $0.00 $1.00 $0.00 $0.00 CNO California N 0 $0 0 $0.00 $0.09 $0.00 $0.00 CNS Contagious G 0 $0 0 $0.00 $0.05 $0.00 $0.00 CNX Callinex Mns 0 $0 0 $0.00 $3.84 $0.00 $0.00 COBC Cobalt Block 0 $0 0 $0.00 $0.05 $0.00 $0.00 COLL.P Collingwood 0 $0 0 $0.00 $0.00 $0.00 $0.00 CONE Cda One Mng 12,350 $988 5 $0.08 $0.08 $0.08 $0.08 COO NatureBk Ast 0 $0 0 $0.00 $0.10 $0.00 $0.00 COR Camino Mnrl 0 $0 0 $0.00 $0.14 $0.00 $0.00 COV Covalon Tec 0 $0 0 $0.00 $1.95 $0.00 $0.00 CPAU Copaur Mnrls 7,000 $6,790 1 $0.97 $0.97 $0.97 $0.97 CPC.P Column Cap C 0 $0 0 $0.00 $0.15 $0.00 $0.00 CPL Copper Lake 58,000 $2,320 3 $0.04 $0.04 $0.04 $0.04 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 $0.10 $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 $0.82 $0.00 $0.00 CRE Critical E L 16,600 $21,587 11 $1.30 $1.30 $1.33 $1.28 CRI Churchill Re 0 $0 0 $0.00 $0.31 $0.00 $0.00 CROW.P Stormcrow Hl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRTS Cortus Mtls 0 $0 0 $0.00 $0.14 $0.00 $0.00 CRV Cresval Cap 0 $0 0 $0.00 $0.03 $0.00 $0.00 CRX.H Cerro Mng Co 0 $0 0 $0.00 $0.01 $0.00 $0.00 CSC Citizen Stas 0 $0 0 $0.00 $0.36 $0.00 $0.00 CSL Comstock Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSO Corsa Coa 37,500 $16,040 3 $0.43 $0.43 $0.43 $0.42 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 553,660 $100,547 33 $0.18 $0.18 $0.19 $0.18 CSX Clean Seed C 2,000 $980 1 $0.49 $0.49 $0.49 $0.49 CTA Centaurus Eg 0 $0 0 $0.00 $0.02 $0.00 $0.00 CTM Canterra Mnr 0 $0 0 $0.00 $0.29 $0.00 $0.00 CTN Centurion Mn 0 $0 0 $0.00 $0.05 $0.00 $0.00 CTO Circa Entprs 0 $0 0 $0.00 $1.05 $0.00 $0.00 CTWO.P Cnty Cap 2 L 0 $0 0 $0.00 $0.10 $0.00 $0.00 CTZ Namsys Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 CUB Cubicfarm Sy 20,400 $24,367 11 $1.19 $1.19 $1.20 $1.18 CUDA Cuda Oil and 0 $0 0 $0.00 $0.07 $0.00 $0.00 CUI Currie Rose 0 $0 0 $0.00 $0.04 $0.00 $0.00 CUR Cons Uranium 21,200 $37,467 8 $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 19,000 $6,625 3 $0.35 $0.35 $0.35 $0.34 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 0 $0 0 $0.00 $0.03 $0.00 $0.00 CVV Canalaska Ur 18,350 $7,982 4 $0.44 $0.44 $0.44 $0.44 CVX Cematrix Cor 181,150 $67,679 28 $0.39 $0.39 $0.39 $0.37 CWC CWC Egy Svcs 0 $0 0 $0.00 $0.16 $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 0 $0 0 $0.00 $0.13 $0.00 $0.00 CYM Cymat Techs 0 $0 0 $0.00 $0.83 $0.00 $0.00 CYON Cyon Expl Lt 0 $0 0 $0.00 $0.11 $0.00 $0.00 CYP Cypress Dev 25,600 $35,753 14 $1.40 $1.40 $1.44 $1.36 CZ.H Cassius Ven 0 $0 0 $0.00 $0.03 $0.00 $0.00 CZO Ceapro Inc. 0 $0 0 $0.00 $0.65 $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 0 $0 0 $0.00 $0.07 $0.00 $0.00 DAN Arianne Phos 15,900 $5,339 3 $0.36 $0.36 $0.36 $0.34 DAR Darelle Onli 0 $0 0 $0.00 $0.04 $0.00 $0.00 DAU Desert Gld V 0 $0 0 $0.00 $0.14 $0.00 $0.00 DB Decibel Cann 0 $0 0 $0.00 $0.34 $0.00 $0.00 DB.WT Decibel wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 DBG Doubleview G 54,000 $26,015 20 $0.50 $0.50 $0.50 $0.47 DCMC Dore Copper 7,000 $5,250 1 $0.75 $0.75 $0.75 $0.75 DCOP District Cop 0 $0 0 $0.00 $0.13 $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 2,600 $755 3 $0.29 $0.29 $0.29 $0.29 DEC Decade Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 DEF Defiance Svr 29,400 $15,252 10 $0.51 $0.51 $0.53 $0.51 DEFN Defense Mtls 7,700 $1,756 3 $0.22 $0.22 $0.23 $0.22 DELX DelphX Cap M 0 $0 0 $0.00 $0.52 $0.00 $0.00 DEX Almadex Mins 0 $0 0 $0.00 $0.23 $0.00 $0.00 DFR Diamond Fiel 0 $0 0 $0.00 $0.21 $0.00 $0.00 DG Dixie Gld In 0 $0 0 $0.00 $0.22 $0.00 $0.00 DGHI Digihost Tec 35,200 $74,827 32 $2.12 $2.12 $2.17 $2.08 DGO Durango Res 2,000 $110 1 $0.06 $0.06 $0.06 $0.06 DGTL DGTL Hldgs I 11,000 $3,740 1 $0.34 $0.34 $0.34 $0.34 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 6,000 $540 1 $0.09 $0.09 $0.09 $0.09 DKL Decklar Res 0 $0 0 $0.00 $1.10 $0.00 $0.00 DLC DLC Hldgs Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 DLCG Dominion Len 1,400 $4,886 3 $3.49 $3.49 $3.49 $3.49 DLP DLP Res Inc. 0 $0 0 $0.00 $0.24 $0.00 $0.00 DLTA Delta Res Lt 0 $0 0 $0.00 $0.30 $0.00 $0.00 DLV.H DLV Res Ltd. 0 $0 0 $0.00 $0.04 $0.00 $0.00 DM Datametrex A 118,500 $21,398 11 $0.18 $0.18 $0.19 $0.18 DME Desert Mount 15,200 $67,201 7 $4.42 $4.42 $4.47 $4.36 DMGI DMG Blockcha 258,375 $314,983 169 $1.23 $1.23 $1.25 $1.16 DMI Diamcor Mng 0 $0 0 $0.00 $0.29 $0.00 $0.00 DMR Damara Gld 50,000 $3,000 2 $0.06 $0.06 $0.06 $0.06 DMT Small Pharma 29,500 $11,883 4 $0.40 $0.40 $0.43 $0.40 DMX District Mtl 0 $0 0 $0.00 $0.21 $0.00 $0.00 DOC CloudMD Sftw 300 $544 3 $1.82 $1.82 $1.82 $1.81 DOIT.P Discovery On 0 $0 0 $0.00 $0.10 $0.00 $0.00 DOS Dios Expl 0 $0 0 $0.00 $0.10 $0.00 $0.00 DRC.H Dragonfly Ca 0 $0 0 $0.00 $0.00 $0.00 $0.00 DSLV Denarius Svr 0 $0 0 $0.00 $0.43 $0.00 $0.00 DSLV.WT Denarius wt 0 $0 0 $0.00 $0.25 $0.00 $0.00 DSM Deep-Sth Re 0 $0 0 $0.00 $0.05 $0.00 $0.00 DSV Discovery Sv 29,600 $50,660 45 $1.69 $1.69 $1.77 $1.68 DSY Destiny Medi 0 $0 0 $0.00 $2.85 $0.00 $0.00 DTG Dynamic Tech 3,000 $960 1 $0.32 $0.32 $0.32 $0.32 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 2,000 $1,260 1 $0.63 $0.63 $0.63 $0.63 DVG Divergent Eg 0 $0 0 $0.00 $0.05 $0.00 $0.00 DVX.P Drummond Ven 0 $0 0 $0.00 $0.20 $0.00 $0.00 DWS Diamond Esta 1,500 $255 1 $0.17 $0.17 $0.17 $0.17 DXI.H DXI Cap Corp 0 $0 0 $0.00 $0.78 $0.00 $0.00 DXX DXStorm.com 0 $0 0 $0.00 $0.04 $0.00 $0.00 DYG Dynasty Gld 0 $0 0 $0.00 $0.18 $0.00 $0.00 EAC Earth Alive 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 $0.24 $0.00 $0.00 EAST EW Bioscienc 0 $0 0 $0.00 $0.02 $0.00 $0.00 EAU Engineer Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 EBM Ewood Bio-Me 0 $0 0 $0.00 $1.99 $0.00 $0.00 ECC Ethos Gold 12,000 $5,280 2 $0.44 $0.44 $0.44 $0.44 Symbol Stock Name Volume Value Trades Close Last Sale High Low ECCF.P ECC Vens 4 C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ECCT.P ECC Vens 3 C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ECM Ecolomondo C 0 $0 0 $0.00 $0.76 $0.00 $0.00 ECOM Emerge Comme 27,000 $19,940 6 $0.75 $0.75 $0.75 $0.72 ECR Cartier Res 0 $0 0 $0.00 $0.23 $0.00 $0.00 ECU Element 29 R 0 $0 0 $0.00 $0.51 $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 $0.12 $0.00 $0.00 EDG Endurance 3,000 $705 1 $0.24 $0.24 $0.24 $0.24 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 EGA Eagle Graphi 0 $0 0 $0.00 $0.14 $0.00 $0.00 EGM EnGld Mns Lt 0 $0 0 $0.00 $0.30 $0.00 $0.00 EGT Eguana Techs 19,000 $6,420 2 $0.33 $0.33 $0.34 $0.33 EHT Enerdynamic 0 $0 0 $0.00 $0.42 $0.00 $0.00 EKG CardioComm S 0 $0 0 $0.00 $0.04 $0.00 $0.00 EL Engagement L 39,000 $1,535 4 $0.04 $0.04 $0.04 $0.04 ELC Elysee Dev C 0 $0 0 $0.00 $0.73 $0.00 $0.00 ELE Elemental Ry 0 $0 0 $0.00 $1.35 $0.00 $0.00 ELEC Elec Rylties 0 $0 0 $0.00 $0.37 $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 31,900 $116,535 10 $3.65 $3.65 $3.67 $3.60 ELXR Elixxer Ltd. 0 $0 0 $0.00 $0.02 $0.00 $0.00 EMM Giyani Mtls 5,000 $2,175 1 $0.44 $0.44 $0.44 $0.44 EMN Euro Mangane 0 $0 0 $0.00 $0.61 $0.00 $0.00 EMNT EMnnt Gld Co 0 $0 0 $0.00 $0.78 $0.00 $0.00 EMO Emerita Res 70,100 $128,496 58 $1.83 $1.83 $1.88 $1.78 EMPR Empress Rylt 5,000 $1,650 1 $0.33 $0.33 $0.33 $0.33 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 $3.59 $0.00 $0.00 ENA Enablence Te 0 $0 0 $0.00 $0.02 $0.00 $0.00 ENDR Enduro Mtls 0 $0 0 $0.00 $0.20 $0.00 $0.00 ENRG New Egy Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENTG Entourage He 20,000 $4,700 3 $0.24 $0.24 $0.24 $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 $0.87 $0.00 $0.00 ENW.WT Enwave wt 0 $0 0 $0.00 $0.54 $0.00 $0.00 EOG Eco (Atlanti 0 $0 0 $0.00 $0.43 $0.00 $0.00 EP Empire Mtls 0 $0 0 $0.00 $0.29 $0.00 $0.00 EPL Eagle Plains 4,500 $833 1 $0.19 $0.19 $0.19 $0.19 EPX.H eShippers 0 $0 0 $0.00 $0.00 $0.00 $0.00 EQ EQ Inc. 0 $0 0 $0.00 $1.40 $0.00 $0.00 EQTY Equity Mtls 0 $0 0 $0.00 $0.14 $0.00 $0.00 ERA Elcora Advan 2,000 $160 1 $0.08 $0.08 $0.08 $0.08 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 38,150 $40,125 25 $1.06 $1.06 $1.08 $1.02 ESGW ESG Global I 0 $0 0 $0.00 $0.29 $0.00 $0.00 ESK Eskay Mng Co 19,800 $43,266 8 $2.21 $2.21 $2.23 $2.14 ESS Esstra Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESX Essex Mnrls 0 $0 0 $0.00 $0.15 $0.00 $0.00 ETF Eastfld Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 ETMC E3 Mtls Corp 7,600 $12,670 4 $1.68 $1.68 $1.69 $1.66 ETU E2Gold Inc. 0 $0 0 $0.00 $0.14 $0.00 $0.00 EU Encore Egy 0 $0 0 $0.00 $1.24 $0.00 $0.00 EV Erin Vens In 0 $0 0 $0.00 $0.11 $0.00 $0.00 EVE Eve & Co Inc 0 $0 0 $0.00 $0.19 $0.00 $0.00 EVER EverGld Corp 5,000 $875 1 $0.18 $0.18 $0.18 $0.18 EVGN EverGen Infr 0 $0 0 $0.00 $5.39 $0.00 $0.00 EVX European Ele 0 $0 0 $0.00 $0.24 $0.00 $0.00 EW E W Pete Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 EWK Earthworks 0 $0 0 $0.00 $0.21 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low EWS Environmenta 0 $0 0 $0.00 $0.21 $0.00 $0.00 EXG ExGen Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 F Fiore Gld Lt 0 $0 0 $0.00 $1.07 $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 0 $0 0 $0.00 $0.63 $0.00 $0.00 FBF Fab-Form 0 $0 0 $0.00 $0.45 $0.00 $0.00 FBR.H Fibre-Crown 0 $0 0 $0.00 $0.00 $0.00 $0.00 FCA.U Firm Apar US 0 $0 0 $0.00 $5.50 $0.00 $0.00 FCA.UN Firm Cap Apa 0 $0 0 $0.00 $6.84 $0.00 $0.00 FCA.WT.V Firm REIT wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 FCC First Cobalt 416,500 $126,195 66 $0.31 $0.31 $0.32 $0.29 FCD.UN Firm Cap Pro 0 $0 0 $0.00 $7.35 $0.00 $0.00 FCO Fabled Svr G 60,900 $8,673 6 $0.15 $0.15 $0.15 $0.14 FD Facedrive In 20,401 $131,826 51 $6.35 $6.35 $6.80 $6.21 FDI Findev Inc. 0 $0 0 $0.00 $0.53 $0.00 $0.00 FDR Founders Mtl 0 $0 0 $0.00 $0.49 $0.00 $0.00 FEO Oceanic Iron 0 $0 0 $0.00 $0.16 $0.00 $0.00 FEX Fjordland Ex 0 $0 0 $0.00 $0.10 $0.00 $0.00 FFC.P Fife Cap Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 FFOX Firefox Gld 13,000 $3,350 2 $0.26 $0.26 $0.26 $0.25 FFP Cons Firstfd 0 $0 0 $0.00 $0.00 $0.00 $0.00 FG Falcon 11,000 $1,100 1 $0.10 $0.10 $0.10 $0.10 FGC Frontline Gl 0 $0 0 $0.00 $0.03 $0.00 $0.00 FI.H First Idaho 0 $0 0 $0.00 $0.05 $0.00 $0.00 FIL Filo Mng Cor 8,800 $76,612 18 $8.52 $8.52 $8.80 $8.52 FIND Baselode Egy 0 $0 0 $0.00 $0.47 $0.00 $0.00 FISH Sailfish Ryl 0 $0 0 $0.00 $1.24 $0.00 $0.00 FKM Fokus Mng Co 20,000 $3,200 1 $0.16 $0.16 $0.16 $0.16 FL Frontier Lit 0 $0 0 $0.00 $0.79 $0.00 $0.00 FLT Drone Delive 60,614 $74,028 45 $1.23 $1.23 $1.23 $1.21 FLT.WT.A Drone D wt 0 $0 0 $0.00 $1.60 $0.00 $0.00 FLT.WT.B Drone Del wt 0 $0 0 $0.00 $0.42 $0.00 $0.00 FLWR The Flowr Co 153,730 $17,383 12 $0.12 $0.12 $0.12 $0.11 FLY FLYHT Aerosp 0 $0 0 $0.00 $0.88 $0.00 $0.00 FMC Forum Egy Mt 29,500 $10,250 22 $0.36 $0.36 $0.36 $0.34 FMM Full Mtl Mnr 9,000 $1,890 1 $0.21 $0.21 $0.21 $0.21 FMN Fidelity Mnr 0 $0 0 $0.00 $0.10 $0.00 $0.00 FMS Focus Graphi 88,110 $6,206 5 $0.08 $0.08 $0.08 $0.07 FNC Fancamp Expl 500 $53 1 $0.11 $0.11 $0.11 $0.11 FNR 49 Nth Res I 0 $0 0 $0.00 $0.06 $0.00 $0.00 FO Falcon O&G 0 $0 0 $0.00 $0.10 $0.00 $0.00 FOBI Fobi AI Inc. 102 $147 2 $0.00 $1.40 $0.00 $0.00 FOM Foran Mng Co 20,100 $42,293 11 $2.12 $2.12 $2.12 $2.10 FOR Fortune Bay 0 $0 0 $0.00 $0.68 $0.00 $0.00 FORT Fortress Tec 157,850 $79,435 32 $0.54 $0.54 $0.56 $0.47 FOXG Ryl Fox Gld 0 $0 0 $0.00 $0.05 $0.00 $0.00 FP FP Newspaper 0 $0 0 $0.00 $0.83 $0.00 $0.00 FPC Falco Res 15,000 $5,700 1 $0.38 $0.38 $0.38 $0.38 FPX FPX Nickel C 1,500 $790 2 $0.52 $0.52 $0.53 $0.52 FRE Fremont Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 FRED Fredonia Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 FRI Freeport Re 15,000 $3,300 1 $0.22 $0.22 $0.22 $0.22 FRS.P Farstarcap I 0 $0 0 $0.00 $0.10 $0.00 $0.00 FSX Fosterville 5,500 $6,830 2 $1.24 $1.24 $1.25 $1.24 FTEC Fintech Sele 5,000 $345 2 $0.07 $0.07 $0.07 $0.07 FTI FTI Foodtech 0 $0 0 $0.00 $0.11 $0.00 $0.00 FTJ Fort St. J 0 $0 0 $0.00 $0.25 $0.00 $0.00 FUND Katipult Tec 0 $0 0 $0.00 $0.22 $0.00 $0.00 FUSE Fuse Cobalt 20,000 $1,400 1 $0.07 $0.07 $0.07 $0.07 FUU Fission 3.0 0 $0 0 $0.00 $0.10 $0.00 $0.00 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 $0.76 $0.00 $0.00 FYL Finlay Mnrls 0 $0 0 $0.00 $0.16 $0.00 $0.00 GA Gen Assem A 1,500 $1,485 1 $0.99 $0.99 $0.99 $0.99 Symbol Stock Name Volume Value Trades Close Last Sale High Low GAL Galantas Gld 0 $0 0 $0.00 $0.58 $0.00 $0.00 GAME Engine Media 47,900 $384,636 45 $8.35 $8.35 $8.40 $7.86 GAR.H Green Arro 0 $0 0 $0.00 $0.02 $0.00 $0.00 GASX NG Egy Intl 0 $0 0 $0.00 $1.05 $0.00 $0.00 GASX.WT NG Egy In wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 GB Ginger Beef 0 $0 0 $0.00 $0.14 $0.00 $0.00 GBE Lifestyle Gl 0 $0 0 $0.00 $0.02 $0.00 $0.00 GBLT GBLT Corp. 0 $0 0 $0.00 $0.27 $0.00 $0.00 GBML Global Batte 0 $0 0 $0.00 $0.29 $0.00 $0.00 GBR Grt Bear Res 39,100 $521,796 68 $13.34 $13.34 $13.46 $13.20 GBRC Gld Bull Res 0 $0 0 $0.00 $0.27 $0.00 $0.00 GBRR Grt Bear Ryl 0 $0 0 $0.00 $4.22 $0.00 $0.00 GBU Gabriel Res 0 $0 0 $0.00 $0.21 $0.00 $0.00 GCAP.P Germinate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCC Glden Caribo 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCCC GCC Global C 0 $0 0 $0.00 $0.16 $0.00 $0.00 GCN Gldcliff R 0 $0 0 $0.00 $0.09 $0.00 $0.00 GCX Granite Cr 0 $0 0 $0.00 $0.17 $0.00 $0.00 GDM Gldstar Mnrl 0 $0 0 $0.00 $0.12 $0.00 $0.00 GDNP Good Natured 26,000 $25,650 11 $1.00 $1.00 $1.00 $0.98 GDP Glden Pursui 0 $0 0 $0.00 $0.15 $0.00 $0.00 GDX Gldex Res Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 GEM Green Batter 0 $0 0 $0.00 $0.11 $0.00 $0.00 GEMC Global Egy M 0 $0 0 $0.00 $0.18 $0.00 $0.00 GENX Genix Pharma 0 $0 0 $0.00 $0.20 $0.00 $0.00 GER Glen Eagle 28,000 $2,070 3 $0.08 $0.08 $0.08 $0.07 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 GFP.R Green1subr 0 $0 0 $0.00 $1.70 $0.00 $0.00 GG Galane Gld L 24,000 $3,645 2 $0.15 $0.15 $0.16 $0.15 GGAU Gambier Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 GGG G6 Materials 20,000 $3,100 2 $0.16 $0.16 $0.16 $0.16 GGI Garibaldi Re 0 $0 0 $0.00 $0.35 $0.00 $0.00 GGL GGL Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GGM Granada Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 GGO Galleon Gld 30,000 $2,700 2 $0.09 $0.09 $0.09 $0.09 GGX GGX Gld Corp 10,000 $1,550 1 $0.16 $0.16 $0.16 $0.16 GHL Gldhills Hld 0 $0 0 $0.00 $0.07 $0.00 $0.00 GHM.P Gotham Res C 0 $0 0 $0.00 $0.10 $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 1,081 $422 2 $0.39 $0.39 $0.39 $0.39 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 2,200 $2,487 21 $1.14 $1.14 $1.14 $1.13 GIP Green Impact 0 $0 0 $0.00 $8.19 $0.00 $0.00 GIS Genesis Mtls 0 $0 0 $0.00 $0.16 $0.00 $0.00 GIT Gitennes Exp 0 $0 0 $0.00 $0.06 $0.00 $0.00 GKO Geekco Techs 0 $0 0 $0.00 $0.34 $0.00 $0.00 GLB GldBk Mng Co 0 $0 0 $0.00 $0.13 $0.00 $0.00 GLD GldON Re Lt 0 $0 0 $0.00 $0.22 $0.00 $0.00 GLDC Cassiar Gld 0 $0 0 $0.00 $0.44 $0.00 $0.00 GLDL Gld Line Res 15,000 $2,475 1 $0.17 $0.17 $0.17 $0.17 GLDN Glden Rid 0 $0 0 $0.00 $0.27 $0.00 $0.00 GLI Glacier Lake 0 $0 0 $0.00 $0.15 $0.00 $0.00 GLW Galway Gld I 0 $0 0 $0.00 $0.17 $0.00 $0.00 GMA Geomega Res 0 $0 0 $0.00 $0.26 $0.00 $0.00 GMG Graphene Mfg 0 $0 0 $0.00 $2.17 $0.00 $0.00 GMIN G Mng Vens C 0 $0 0 $0.00 $0.90 $0.00 $0.00 GMN GobiMin Inc. 0 $0 0 $0.00 $0.49 $0.00 $0.00 GMTN Gld Mountain 50 $75 1 $0.00 $1.60 $0.00 $0.00 GMV GMV Mnrls 2,000 $520 1 $0.26 $0.26 $0.26 $0.26 GNG Glden Goliat 110,000 $6,650 4 $0.07 $0.07 $0.07 $0.06 GNT Gentor Res I 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOE Gldeneye 185,000 $10,675 4 $0.06 $0.06 $0.06 $0.06 Symbol Stock Name Volume Value Trades Close Last Sale High Low GOG Gldn Tag Res 17,500 $4,175 5 $0.24 $0.24 $0.24 $0.24 GOK GINSMS Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOM Glden Dawn M 0 $0 0 $0.00 $0.19 $0.00 $0.00 GONE.P Gravitas One 0 $0 0 $0.00 $0.20 $0.00 $0.00 GOP.H Gourmet Ocea 0 $0 0 $0.00 $0.02 $0.00 $0.00 GOT Goliath Res 80 $93 1 $0.00 $1.28 $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 $0.50 $0.00 $0.00 GPH Graphite O 0 $0 0 $0.00 $1.09 $0.00 $0.00 GPM GPM Mtls Inc 0 $0 0 $0.00 $0.12 $0.00 $0.00 GPV GreenPower M 49,525 $853,540 124 $16.63 $16.63 $17.50 $16.63 GPY Glden Predat 0 $0 0 $0.00 $0.15 $0.00 $0.00 GQ Grt Quest Fe 0 $0 0 $0.00 $0.10 $0.00 $0.00 GQC GldQuest Mng 15,000 $2,250 1 $0.15 $0.15 $0.15 $0.15 GR Grt Atlantic 3,500 $1,505 1 $0.43 $0.43 $0.43 $0.43 GRAT Gratomic Inc 21,230 $28,131 22 $1.31 $1.31 $1.34 $1.31 GRB Greenbriar 0 $0 0 $0.00 $1.44 $0.00 $0.00 GRDM Grid Mtls Co 0 $0 0 $0.00 $0.14 $0.00 $0.00 GRF Green Rise F 0 $0 0 $0.00 $2.01 $0.00 $0.00 GRG Glden Arrow 0 $0 0 $0.00 $0.17 $0.00 $0.00 GRI Galore Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 GRO Growmax Res 54,000 $2,685 6 $0.05 $0.05 $0.05 $0.05 GROW CO2 GRO Inc. 10,000 $2,750 1 $0.28 $0.28 $0.28 $0.28 GRSL GR Svr Mng L 60,500 $22,798 16 $0.38 $0.38 $0.39 $0.37 GRTO.P Good2GoRTO C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GRZ Gld Reserve 0 $0 0 $0.00 $2.15 $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 $0.14 $0.00 $0.00 GSHR Gldshore Res 0 $0 0 $0.00 $0.59 $0.00 $0.00 GSI Gatekeeper S 4,000 $2,840 1 $0.71 $0.71 $0.71 $0.71 GSP Gensource Po 0 $0 0 $0.00 $0.23 $0.00 $0.00 GSPR GSP Res Corp 2,500 $700 1 $0.28 $0.28 $0.28 $0.28 GSS Gossan Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 GSVR Guanajuato S 18,000 $7,935 5 $0.43 $0.43 $0.46 $0.43 GTC Getty C 0 $0 0 $0.00 $0.08 $0.00 $0.00 GTD.H Gstaad Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 GTR Gatling Expl 0 $0 0 $0.00 $0.39 $0.00 $0.00 GTWO G2 Gldfields 5,000 $2,500 1 $0.50 $0.50 $0.50 $0.50 GUF Gulf & Pac 0 $0 0 $0.00 $0.34 $0.00 $0.00 GUG Gungnir Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 GUN Gunpoint Exp 0 $0 0 $0.00 $0.65 $0.00 $0.00 GUS Angus Gld In 1,000 $880 1 $0.88 $0.88 $0.88 $0.88 GVR Grosvenor Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 GWA GoW Gld Ltd. 0 $0 0 $0.00 $0.22 $0.00 $0.00 GWM Galway Mtls 8,000 $5,280 2 $0.66 $0.66 $0.66 $0.66 GX Guardian Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GXS Gldsource Mn 1,000 $930 2 $0.93 $0.93 $0.93 $0.93 GXU Goviex Urani 43,500 $10,223 6 $0.24 $0.24 $0.24 $0.24 GYA Guyana Gldst 0 $0 0 $0.00 $0.13 $0.00 $0.00 GZD Grizzly Disc 0 $0 0 $0.00 $0.04 $0.00 $0.00 GZZ Glden Val 0 $0 0 $0.00 $6.16 $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 $0.24 $0.00 $0.00 HANS Hanstone Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAPB Hapbee Techs 500 $235 1 $0.47 $0.47 $0.47 $0.47 HAR Harfang Expl 15,000 $4,875 1 $0.33 $0.33 $0.33 $0.33 HAW.P Haw Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAWK Hawkeye Gld 0 $0 0 $0.00 $0.02 $0.00 $0.00 HBK Highbk Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 HCC Hanna Cap Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 HCO.P Hansco Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 HEI Huntington E 75 $17 1 $0.00 $0.29 $0.00 $0.00 HELI 1st Helium I 0 $0 0 $0.00 $0.23 $0.00 $0.00 HEM Hemostemix I 7,500 $1,538 2 $0.21 $0.21 $0.21 $0.21 Symbol Stock Name Volume Value Trades Close Last Sale High Low HEO H2O Innovati 400 $1,022 2 $2.57 $2.57 $2.57 $2.55 HEO.WT H2O Inno wt 0 $0 0 $0.00 $0.85 $0.00 $0.00 HFC Hampton Finl 0 $0 0 $0.00 $1.00 $0.00 $0.00 HFC.PR.A Hampt Pref A 0 $0 0 $0.00 $10.00 $0.00 $0.00 HI Highland Cop 0 $0 0 $0.00 $0.10 $0.00 $0.00 HIGH HighGld Mng 0 $0 0 $0.00 $1.36 $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 200 $58 1 $0.00 $0.28 $0.00 $0.00 HITI High Tide In 1,347 $12,509 2 $9.29 $9.29 $9.29 $9.29 HITI.WR High Ti wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 HITI.WT High Tide wt 22,050 $6,796 4 $0.29 $0.29 $0.31 $0.29 HIVE Hive Blockch 239,284 $940,849 322 $3.96 $3.96 $3.99 $3.81 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 $0.80 $0.00 $0.00 HMLO Hemlo Explor 0 $0 0 $0.00 $0.34 $0.00 $0.00 HMR.H Homerun Res 0 $0 0 $0.00 $0.05 $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 $0.31 $0.00 $0.00 HPI Highbury Pro 0 $0 0 $0.00 $0.00 $0.00 $0.00 HPQ HPQ-Silicon 185,450 $142,082 65 $0.72 $0.72 $0.81 $0.72 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 HSTR Heliostar Mt 3,000 $2,180 3 $0.73 $0.73 $0.73 $0.72 HTC HTC PurEgy 0 $0 0 $0.00 $0.06 $0.00 $0.00 HTE.P Hoist Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 HTL Hamilton Tho 1,200 $2,316 1 $1.93 $1.93 $1.93 $1.93 HUD Hudson Res 5,000 $400 1 $0.08 $0.08 $0.08 $0.08 HULK Pontus Prote 0 $0 0 $0.00 $0.16 $0.00 $0.00 HVG Harvest Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 HVI.P Hopefield Ve 0 $0 0 $0.00 $0.27 $0.00 $0.00 HVT HarvestOne 20,000 $1,800 4 $0.09 $0.09 $0.09 $0.09 HVT.WT Harvest wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HWY Highway 50 G 0 $0 0 $0.00 $0.37 $0.00 $0.00 HXC.H HFX Hldg Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 IB IBC Advanced 1,000 $250 1 $0.25 $0.25 $0.25 $0.25 IBC.H Intl Bethleh 0 $0 0 $0.00 $0.05 $0.00 $0.00 IBT IBEX Techs 0 $0 0 $0.00 $0.30 $0.00 $0.00 ICAU InterContl G 0 $0 0 $0.00 $0.17 $0.00 $0.00 ICM Iconic Mnrls 2,400 $546 2 $0.23 $0.23 $0.23 $0.23 ICPH ICPEI Hldgs 0 $0 0 $0.00 $3.02 $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. 77 $116 2 $0.00 $1.38 $0.00 $0.00 IGO Independence 15,000 $1,275 1 $0.09 $0.09 $0.09 $0.09 IGP Imperial Gin 0 $0 0 $0.00 $0.54 $0.00 $0.00 IGX IntelGenx 0 $0 0 $0.00 $0.50 $0.00 $0.00 IGX.WT IntelGenx wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 IHC Imperial Hel 2,301 $810 5 $0.35 $0.35 $0.36 $0.35 IL.P Israel Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ILC Intl Lithium 20,000 $1,300 1 $0.07 $0.07 $0.07 $0.07 ILI Infinite Ore 7,000 $490 1 $0.07 $0.07 $0.07 $0.07 IMA I-Mnrls Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 IMIN IMng Techs I 53,600 $9,105 10 $0.17 $0.17 $0.17 $0.17 IMR iMtl Res Inc 0 $0 0 $0.00 $0.08 $0.00 $0.00 INCA Inca One Gld 12,500 $4,500 1 $0.36 $0.36 $0.36 $0.36 INEO INEO Tech Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 INFD Infield Mnrl 6,000 $810 12 $0.14 $0.14 $0.14 $0.14 INP Input Cap 2,500 $2,075 1 $0.83 $0.83 $0.83 $0.83 INX Intouch Insi 0 $0 0 $0.00 $0.66 $0.00 $0.00 IOM Assure Hldgs 0 $0 0 $0.00 $2.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ION Ion Egy Ltd. 2,000 $860 1 $0.43 $0.43 $0.43 $0.43 IOT Innovotech 7,000 $1,085 1 $0.16 $0.16 $0.16 $0.16 IOU IOU Finl 0 $0 0 $0.00 $0.16 $0.00 $0.00 IPA Immunoprecis 10,200 $90,677 31 $8.67 $8.67 $9.24 $8.54 IPD Intl Pkside 0 $0 0 $0.00 $0.11 $0.00 $0.00 IPG Imperial Mng 0 $0 0 $0.00 $0.14 $0.00 $0.00 IPT IMPACT Svr 8,500 $3,770 7 $0.45 $0.45 $0.45 $0.44 IQ AirIQ Inc 6,000 $1,740 2 $0.29 $0.29 $0.29 $0.29 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 15,000 $900 1 $0.06 $0.06 $0.06 $0.06 ISGI Insuraguest 26,500 $9,573 3 $0.37 $0.37 $0.37 $0.36 ISO IsoEgy Ltd 15,000 $36,138 10 $2.46 $2.46 $2.46 $2.32 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 2,300 $7,682 1 $3.34 $3.34 $3.34 $3.34 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 $0.20 $0.00 $0.00 IVX Inventronic 0 $0 0 $0.00 $0.15 $0.00 $0.00 IXI Indigo Expl 0 $0 0 $0.00 $0.08 $0.00 $0.00 IZ Intl Zeolite 0 $0 0 $0.00 $0.21 $0.00 $0.00 IZN InZinc Mng 0 $0 0 $0.00 $0.04 $0.00 $0.00 IZZ Intl Prospec 0 $0 0 $0.00 $0.12 $0.00 $0.00 JAB.P Jabbo Cap Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 JADE Jade Leader 0 $0 0 $0.00 $0.07 $0.00 $0.00 JAEG Jaeger Res C 0 $0 0 $0.00 $0.03 $0.00 $0.00 JAX Jaxon Mng In 0 $0 0 $0.00 $0.08 $0.00 $0.00 JCI.H JM Cap II Co 0 $0 0 $0.00 $0.08 $0.00 $0.00 JDN Jayden Res I 0 $0 0 $0.00 $0.65 $0.00 $0.00 JE Just Egy Grp 573 $717 2 $1.25 $1.25 $1.25 $1.25 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 25 $73 1 $0.00 $2.83 $0.00 $0.00 JET.B Global Cl B 0 $0 0 $0.00 $2.58 $0.00 $0.00 JEV Jericho Egy 0 $0 0 $0.00 $0.69 $0.00 $0.00 JFC.H Jaguar Finl 0 $0 0 $0.00 $0.10 $0.00 $0.00 JG Japan Gld Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 JHC.H Jinhua Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 JJ Jackpot Dig 6,000 $1,080 1 $0.18 $0.18 $0.18 $0.18 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 JJJJ.P J4 Vens Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 JK Just Kitchen 100 $153 1 $1.53 $1.53 $1.53 $1.53 JNH Jack Nathan 0 $0 0 $0.00 $0.43 $0.00 $0.00 JOR Jourdan Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 JPWR.UN Jade Power T 0 $0 0 $0.00 $0.20 $0.00 $0.00 JRV Jervois Glob 20,330 $8,539 3 $0.42 $0.42 $0.42 $0.42 JSP.H Jasper Mng 0 $0 0 $0.00 $0.13 $0.00 $0.00 JST.P Justify Cap 0 $0 0 $0.00 $0.15 $0.00 $0.00 JTC Jemtec Inc. 0 $0 0 $0.00 $1.61 $0.00 $0.00 JTR GreenSpace B 0 $0 0 $0.00 $0.07 $0.00 $0.00 JUB Jubilee Gld 0 $0 0 $0.00 $0.14 $0.00 $0.00 JUGR Juggernaut E 0 $0 0 $0.00 $0.17 $0.00 $0.00 JUMP Leveljump He 20,000 $4,250 2 $0.21 $0.21 $0.22 $0.21 JUMP.WT LevelJump wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 JZR Jazz Res Inc 5,000 $2,750 1 $0.55 $0.55 $0.55 $0.55 KAC.P Kalon Acquis 0 $0 0 $0.00 $0.10 $0.00 $0.00 KALO Kalo Gld Cor 0 $0 0 $0.00 $0.27 $0.00 $0.00 KAPA.P Kapa Cap Inc 0 $0 0 $0.00 $0.10 $0.00 $0.00 KBG.H Kings Bay 0 $0 0 $0.00 $0.01 $0.00 $0.00 KBY Kona Bay Tec 0 $0 0 $0.00 $0.00 $0.00 $0.00 KC Kutcho Coppe 0 $0 0 $0.00 $0.58 $0.00 $0.00 KCC Kincora Copp 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low KDA KDA Grp Inc. 0 $0 0 $0.00 $0.13 $0.00 $0.00 KDK Kodiak Cop 19,300 $25,297 7 $1.35 $1.35 $1.35 $1.30 KDSX Kadestone Ca 0 $0 0 $0.00 $0.80 $0.00 $0.00 KEN Kenadyr Mtls 0 $0 0 $0.00 $0.16 $0.00 $0.00 KEON.H Keon Cap Inc 0 $0 0 $0.00 $0.56 $0.00 $0.00 KES Kesselrun Re 0 $0 0 $0.00 $0.15 $0.00 $0.00 KFR Kingfisher M 17,500 $8,925 2 $0.51 $0.51 $0.51 $0.51 KG Klondike Gld 15,000 $2,850 1 $0.19 $0.19 $0.19 $0.19 KGC Kestrel Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 KGF King George 0 $0 0 $0.00 $0.00 $0.00 $0.00 KGL KGL Res Ltd. 0 $0 0 $0.00 $0.22 $0.00 $0.00 KGS Kingman Mnrl 0 $0 0 $0.00 $0.07 $0.00 $0.00 KHRN Khiron Life 23,000 $6,580 4 $0.29 $0.29 $0.29 $0.29 KHRN.WT Khiron wt 500 $53 1 $0.11 $0.11 $0.11 $0.11 KIDZ Kidoz Inc. 0 $0 0 $0.00 $0.73 $0.00 $0.00 KING King Global 0 $0 0 $0.00 $0.07 $0.00 $0.00 KIP Kiplin Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 KKL.P Kelly Vens L 0 $0 0 $0.00 $0.10 $0.00 $0.00 KLD Kenorland Mn 0 $0 0 $0.00 $0.65 $0.00 $0.00 KLE.H Kingsland Eg 0 $0 0 $0.00 $0.02 $0.00 $0.00 KLM Kermode Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 KMC.H KMT-Hansa Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 KNC K9 Gld Corp. 0 $0 0 $0.00 $0.35 $0.00 $0.00 KNE Kane Biotech 0 $0 0 $0.00 $0.17 $0.00 $0.00 KNG Kingsmen Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 KO Kiaro Hldgs 18,000 $1,800 2 $0.10 $0.10 $0.10 $0.10 KORE Kore Mng Ltd 0 $0 0 $0.00 $0.44 $0.00 $0.00 KOVO Kovo Healtht 0 $0 0 $0.00 $0.51 $0.00 $0.00 KR.H KR Invt Ltd. 0 $0 0 $0.00 $0.18 $0.00 $0.00 KRL Kainantu Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 KS Klondike Svr 1,000 $50 1 $0.05 $0.05 $0.05 $0.05 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 6,500 $1,398 1 $0.22 $0.22 $0.22 $0.22 KTO K2 Gld Corp. 0 $0 0 $0.00 $0.27 $0.00 $0.00 KTR Kintavar Exp 17,500 $3,388 3 $0.20 $0.20 $0.20 $0.19 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 0 $0 0 $0.00 $0.65 $0.00 $0.00 KUU Kuuhubb Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 KWE KWESST Micro 0 $0 0 $0.00 $1.99 $0.00 $0.00 KYS.H Kaymus Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 KZD Kaizen Disco 0 $0 0 $0.00 $0.05 $0.00 $0.00 KZD.RT Kaizen rt 0 $0 0 $0.00 $0.01 $0.00 $0.00 LA Los Andes Co 0 $0 0 $0.00 $7.40 $0.00 $0.00 LAB Labrador Gld 49,800 $51,947 20 $1.05 $1.05 $1.06 $1.02 LAD New Carolin 0 $0 0 $0.00 $0.07 $0.00 $0.00 LBC Libero Coppe 5,000 $2,100 3 $0.42 $0.42 $0.42 $0.42 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 $0.11 $0.00 $0.00 LEM Leading Edge 0 $0 0 $0.00 $0.23 $0.00 $0.00 LET Letho Res Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 LEXI Lithium Ener 7,500 $848 4 $0.11 $0.11 $0.12 $0.11 LHI Lendified Hl 0 $0 0 $0.00 $0.03 $0.00 $0.00 LHR Lakeview Ho 0 $0 0 $0.00 $0.03 $0.00 $0.00 LI Amern Lithiu 168,587 $323,961 195 $1.95 $1.95 $2.01 $1.81 LI.WT Amern wt. 0 $0 0 $0.00 $0.37 $0.00 $0.00 LIM.H Eurotin Inc. 0 $0 0 $0.00 $0.02 $0.00 $0.00 LIO Lion One Mtl 1,088 $1,164 4 $1.07 $1.07 $1.07 $1.07 LIS Lithium Sth 15,000 $6,300 1 $0.42 $0.42 $0.42 $0.42 LIT Argentina Li 2,000 $330 1 $0.17 $0.17 $0.17 $0.17 LITH Lithium Chil 43,500 $16,258 6 $0.37 $0.37 $0.38 $0.37 LITT Roadman Invt 0 $0 0 $0.00 $0.03 $0.00 $0.00 LKY Lucky Mnrls 85,000 $7,650 4 $0.09 $0.09 $0.09 $0.09 Symbol Stock Name Volume Value Trades Close Last Sale High Low LL Cda Rare Ear 9,000 $630 2 $0.07 $0.07 $0.07 $0.07 LLG Mason Graphi 4,000 $2,120 1 $0.53 $0.53 $0.53 $0.53 LM Lingo Media 0 $0 0 $0.00 $0.07 $0.00 $0.00 LME Laurion Mnrl 29,000 $16,220 4 $0.56 $0.56 $0.58 $0.54 LMG Lincoln Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 LMR Lomiko 32,058 $4,243 5 $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 $3.55 $0.00 $0.00 LOT TomaGld Corp 0 $0 0 $0.00 $0.07 $0.00 $0.00 LOVE Cannara Biot 20,000 $3,300 1 $0.17 $0.17 $0.17 $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 $0.05 $0.00 $0.00 LPS Legend Power 0 $0 0 $0.00 $0.50 $0.00 $0.00 LPS.WT.A Legend P wt 0 $0 0 $0.00 $0.20 $0.00 $0.00 LQWD LQwD FinTech 0 $0 0 $0.00 $0.41 $0.00 $0.00 LR LuMnx Res Co 0 $0 0 $0.00 $0.65 $0.00 $0.00 LRA Lara Expl 0 $0 0 $0.00 $0.69 $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 $0.15 $0.00 $0.00 LSX.WT LaSalle wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 LTE Lite Access 3,000 $495 1 $0.17 $0.17 $0.17 $0.17 LTV Leonovus Inc 3,500 $1,040 3 $0.30 $0.30 $0.30 $0.30 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 30,760 $13,606 4 $0.44 $0.44 $0.45 $0.44 LUM Lumina Gld C 2,000 $1,525 2 $0.76 $0.76 $0.77 $0.76 LVX Leviathan Gl 8,316 $1,540 2 $0.19 $0.19 $0.19 $0.19 LX.H Lincoln Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 LXE Leucrotta Ex 0 $0 0 $0.00 $0.72 $0.00 $0.00 LXG Lexagene Hld 2,000 $990 1 $0.50 $0.50 $0.50 $0.50 MAC Themac Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 MAE Maritime Res 30,000 $4,300 6 $0.14 $0.14 $0.15 $0.14 MAGN.P Magen Vens I 0 $0 0 $0.00 $0.10 $0.00 $0.00 MAH Marksmen Egy 0 $0 0 $0.00 $0.05 $0.00 $0.00 MAI Mnra Alamos 30,580 $17,431 6 $0.57 $0.57 $0.57 $0.57 MAP Maple Peak 0 $0 0 $0.00 $0.21 $0.00 $0.00 MAPS ProStar Hldg 6,000 $2,760 1 $0.46 $0.46 $0.46 $0.46 MAR.UN MarW Apartme 0 $0 0 $0.00 $0.95 $0.00 $0.00 MARV Marvel Disco 0 $0 0 $0.00 $0.15 $0.00 $0.00 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 1,000 $660 1 $0.66 $0.66 $0.66 $0.66 MAZ.H Mazarin Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 MBI.H Med BioGene 0 $0 0 $0.00 $0.05 $0.00 $0.00 MBO Mobio Techs 0 $0 0 $0.00 $0.13 $0.00 $0.00 MCA.H Milner Cons 0 $0 0 $0.00 $0.04 $0.00 $0.00 MCC.P Momentous Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 MCCP.P Michichi Cap 0 $0 0 $0.00 $0.50 $0.00 $0.00 MCF Pinedale Egy 0 $0 0 $0.00 $0.26 $0.00 $0.00 MCG Mountain Chi 0 $0 0 $0.00 $0.02 $0.00 $0.00 MCI Minnova Corp 500 $105 1 $0.21 $0.21 $0.21 $0.21 MCLD mCloud Techs 0 $0 0 $0.00 $2.12 $0.00 $0.00 MCLD.WS McLoud T wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 MCLD.WT Mcloud wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 MCM.A Matachewan 0 $0 0 $0.00 $0.33 $0.00 $0.00 MCR Macro Entprs 70 $175 1 $0.00 $2.49 $0.00 $0.00 MCS McChip Res I 0 $0 0 $0.00 $1.20 $0.00 $0.00 MCU Mega Copper 0 $0 0 $0.00 $0.00 $0.00 $0.00 MCX MCX Techs Co 0 $0 0 $0.00 $0.45 $0.00 $0.00 MD Midland Expl 0 $0 0 $0.00 $0.66 $0.00 $0.00 MDE.H Madeira Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 MDL Medallion Re 1,000 $150 1 $0.15 $0.15 $0.15 $0.15 Symbol Stock Name Volume Value Trades Close Last Sale High Low MDM Madoro Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 MDX Medx Health 15,000 $1,800 1 $0.12 $0.12 $0.12 $0.12 MED MedGld Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 MEED.P Meed Growth 0 $0 0 $0.00 $0.10 $0.00 $0.00 MEK Mtls Creek 19,000 $2,490 5 $0.14 $0.14 $0.14 $0.13 MENE Mene Inc. 0 $0 0 $0.00 $0.85 $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 14,000 $1,120 1 $0.08 $0.08 $0.08 $0.08 MEX.WT Mex GM wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MFG Mayfair Gld 4,500 $3,795 8 $0.83 $0.83 $0.86 $0.83 MFM Marifil Mns 0 $0 0 $0.00 $0.06 $0.00 $0.00 MFX Minfocus Exp 0 $0 0 $0.00 $0.05 $0.00 $0.00 MGC.H Midasco Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 MGG Minaurum Gld 5,500 $1,775 2 $0.33 $0.33 $0.33 $0.32 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 48,000 $15,990 10 $0.33 $0.33 $0.35 $0.33 MGM.WT Maple Gld wt 0 $0 0 $0.00 $0.11 $0.00 $0.00 MGR Magna Gld Co 5,000 $4,490 2 $0.89 $0.89 $0.90 $0.89 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 1,500 $435 1 $0.29 $0.29 $0.29 $0.29 MINE Inomin Mns I 0 $0 0 $0.00 $0.12 $0.00 $0.00 MIR MedMira Inc 26,150 $4,142 5 $0.15 $0.15 $0.17 $0.15 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 $0.07 $0.00 $0.00 MKA Mkango Re 0 $0 0 $0.00 $0.47 $0.00 $0.00 MKO Mako Mng Cor 0 $0 0 $0.00 $0.34 $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 $0.34 $0.00 $0.00 MKT DeepMarkit C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ML Millennial L 12,100 $39,501 18 $3.30 $3.30 $3.30 $3.23 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 25,000 $1,250 1 $0.05 $0.05 $0.05 $0.05 MMA Midnight Su 0 $0 0 $0.00 $0.30 $0.00 $0.00 MMG Mtllic Mnrls 19,500 $7,920 3 $0.42 $0.42 $0.42 $0.41 MMM Minco Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 MMN Monarca Mnrl 0 $0 0 $0.00 $0.06 $0.00 $0.00 MMO.H Mount Dakota 0 $0 0 $0.00 $0.06 $0.00 $0.00 MMS Macarthur Mn 0 $0 0 $0.00 $0.49 $0.00 $0.00 MMV Mnrl Mountai 0 $0 0 $0.00 $0.17 $0.00 $0.00 MMY Monument Mng 7,000 $840 1 $0.12 $0.12 $0.12 $0.12 MN Manganese X 29,000 $8,075 4 $0.28 $0.28 $0.28 $0.28 MN.WT Manganes wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 MNC Magnetic Nth 0 $0 0 $0.00 $0.28 $0.00 $0.00 MNC.PR.A Magnet pr a 0 $0 0 $0.00 $10.00 $0.00 $0.00 MNO Meridian UK 0 $0 0 $0.00 $0.44 $0.00 $0.00 MNOW Mednow Inc. 1,500 $2,554 4 $1.72 $1.72 $1.72 $1.70 MNX Manitex Cap 0 $0 0 $0.00 $0.25 $0.00 $0.00 MON Montero Mng 0 $0 0 $0.00 $0.09 $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 $0.04 $0.00 $0.00 MOS MOBI724 Glob 0 $0 0 $0.00 $0.04 $0.00 $0.00 MOX Morien Res 20,000 $5,525 2 $0.27 $0.27 $0.30 $0.27 MPH Medicure Inc 0 $0 0 $0.00 $1.60 $0.00 $0.00 MPM Millennial P 203 $81 1 $0.00 $0.40 $0.00 $0.00 MPT Midpoint Hld 0 $0 0 $0.00 $0.22 $0.00 $0.00 MRO Millrock Res 1,000 $70 1 $0.07 $0.07 $0.07 $0.07 MRS Mission Rea 45,000 $15,075 3 $0.34 $0.34 $0.34 $0.34 MRVL Marvel BioSc 0 $0 0 $0.00 $0.23 $0.00 $0.00 MRZ Mirasol Res 0 $0 0 $0.00 $0.36 $0.00 $0.00 MSC Millennium S 0 $0 0 $0.00 $0.03 $0.00 $0.00 MSCL Satellos Bio 603 $1,006 4 $1.67 $1.67 $1.67 $1.67 Symbol Stock Name Volume Value Trades Close Last Sale High Low MSLV Mantaro Svr 16,000 $5,440 2 $0.34 $0.34 $0.34 $0.34 MSMJ.P MJ Innovatio 0 $0 0 $0.00 $0.20 $0.00 $0.00 MSP Minaean SP C 2,250 $428 2 $0.19 $0.19 $0.19 $0.19 MSR Minsud Res C 0 $0 0 $0.00 $0.00 $0.00 $0.00 MT M3 Mtls Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTA Mtlla Rylty 4,300 $39,280 12 $9.09 $9.09 $9.26 $9.07 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 $0.15 $0.00 $0.00 MTLO Martello Tec 133,880 $17,172 32 $0.14 $0.14 $0.14 $0.12 MTN.H Martina Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 MTR.P Meteorite Ca 0 $0 0 $0.00 $0.15 $0.00 $0.00 MTS Mtllis Res 0 $0 0 $0.00 $0.41 $0.00 $0.00 MTT Magna Terra 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTU Manitou Gld 20,000 $1,400 1 $0.07 $0.07 $0.07 $0.07 MTX Mtlex Vens 0 $0 0 $0.00 $0.04 $0.00 $0.00 MUN Mundoro Cap 15,000 $2,700 1 $0.18 $0.18 $0.18 $0.18 MUR Murchison Mn 0 $0 0 $0.00 $0.07 $0.00 $0.00 MUSH The Good Shr 0 $0 0 $0.00 $0.17 $0.00 $0.00 MUST.H Must Cap Inc 0 $0 0 $0.00 $0.25 $0.00 $0.00 MVAI Mnrva Intell 0 $0 0 $0.00 $0.25 $0.00 $0.00 MVD.H Mega View Di 0 $0 0 $0.00 $0.00 $0.00 $0.00 MVI.H Monitor Vens 0 $0 0 $0.00 $0.22 $0.00 $0.00 MVM MillenMin Ve 0 $0 0 $0.00 $0.05 $0.00 $0.00 MVY Moovly Media 1,000 $163 2 $0.17 $0.17 $0.17 $0.16 MWX Mnworx Techs 0 $0 0 $0.00 $0.10 $0.00 $0.00 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. 0 $0 0 $0.00 $0.30 $0.00 $0.00 MZN Mtllum Res I 0 $0 0 $0.00 $0.11 $0.00 $0.00 N Namaste Tech 26,500 $4,358 7 $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 628,945 $74,876 68 $0.12 $0.12 $0.13 $0.10 NAN Nth Amern Ni 0 $0 0 $0.00 $0.24 $0.00 $0.00 NAQ.P Navigator Ac 0 $0 0 $0.00 $0.10 $0.00 $0.00 NAR Nth Arrow Mn 0 $0 0 $0.00 $0.09 $0.00 $0.00 NAU NevGld Corp. 0 $0 0 $0.00 $0.40 $0.00 $0.00 NBL.H Nobelium Tec 0 $0 0 $0.00 $0.09 $0.00 $0.00 NBLC Nobel Res Co 22,500 $11,108 5 $0.49 $0.49 $0.50 $0.49 NBM NEO Battery 89,271 $71,607 24 $0.78 $0.78 $0.83 $0.77 NBR Nubian Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 NBVA Nubeva Techs 0 $0 0 $0.00 $1.08 $0.00 $0.00 NBY Niobay Mtls 0 $0 0 $0.00 $0.55 $0.00 $0.00 NCAU Newcore Gld 0 $0 0 $0.00 $0.52 $0.00 $0.00 NCI NTG Clarity 323,800 $15,780 12 $0.05 $0.05 $0.05 $0.05 NCX NthIsle Copp 11,000 $2,235 4 $0.20 $0.20 $0.21 $0.20 NDA Neptune Digi 95,754 $58,805 22 $0.60 $0.60 $0.63 $0.60 NDVA Indiva Ltd 39,000 $15,990 5 $0.41 $0.41 $0.41 $0.41 NED New Destiny 0 $0 0 $0.00 $0.06 $0.00 $0.00 NEE Nthern Verte 48,500 $13,598 5 $0.28 $0.28 $0.29 $0.28 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 8 $62 1 $0.00 $7.47 $0.00 $0.00 NEV Nevada Sunri 10,000 $550 1 $0.06 $0.06 $0.06 $0.06 NEW New Target M 0 $0 0 $0.00 $0.15 $0.00 $0.00 NEWO NewOrigin Gl 0 $0 0 $0.00 $0.11 $0.00 $0.00 NEWU Newtopia Inc 0 $0 0 $0.00 $0.36 $0.00 $0.00 NEXE Nexe Innovat 45,325 $38,587 20 $0.84 $0.84 $0.87 $0.83 NFD.A Nthfld Cap A 0 $0 0 $0.00 $0.00 $0.00 $0.00 NFG New Found Gl 22,728 $195,464 54 $8.55 $8.55 $8.69 $8.46 NGC Nthern Graph 0 $0 0 $0.00 $0.42 $0.00 $0.00 NGE Nevada 0 $0 0 $0.00 $0.18 $0.00 $0.00 NGEN Nervgen Phar 0 $0 0 $0.00 $1.98 $0.00 $0.00 NGEX NGEx Mnrls L 0 $0 0 $0.00 $0.62 $0.00 $0.00 NGLD New Placer D 0 $0 0 $0.00 $0.09 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NGY Nexera Egy I 0 $0 0 $0.00 $0.04 $0.00 $0.00 NHHH FuelPositive 26,000 $5,720 6 $0.22 $0.22 $0.22 $0.22 NHP Lumiera Heal 0 $0 0 $0.00 $0.04 $0.00 $0.00 NHT.U Nexpoint Hos 0 $0 0 $0.00 $5.00 $0.00 $0.00 NICL Nickel Rock 5,000 $450 1 $0.09 $0.09 $0.09 $0.09 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 $0.21 $0.00 $0.00 NIM Nicola Mng I 0 $0 0 $0.00 $0.10 $0.00 $0.00 NIO Niocan Inc. 0 $0 0 $0.00 $0.13 $0.00 $0.00 NIP Nippon Drago 0 $0 0 $0.00 $0.03 $0.00 $0.00 NIR Noble Iron I 0 $0 0 $0.00 $0.00 $0.00 $0.00 NIS.P Cann-is Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 NKG Nevada King 10,000 $3,820 3 $0.38 $0.38 $0.39 $0.38 NKL Nickel 28 Ca 19,000 $18,325 21 $0.97 $0.97 $0.99 $0.95 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 101,348 $470,951 211 $4.64 $4.64 $4.79 $4.53 NLH Nova Leap He 0 $0 0 $0.00 $0.70 $0.00 $0.00 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 0 $0 0 $0.00 $0.27 $0.00 $0.00 NNX Nickel Nth E 0 $0 0 $0.00 $0.04 $0.00 $0.00 NOB Noble Mnrl E 51,500 $5,665 3 $0.11 $0.11 $0.11 $0.11 NOC Norseman Svr 0 $0 0 $0.00 $0.35 $0.00 $0.00 NOCR Norden Crown 5,500 $1,293 1 $0.24 $0.24 $0.24 $0.24 NORA Norra Mtls C 7,000 $420 2 $0.06 $0.06 $0.06 $0.06 NORR Norrland Gld 0 $0 0 $0.00 $0.25 $0.00 $0.00 NOT Noront Res 54,000 $31,230 8 $0.59 $0.59 $0.59 $0.57 NOU Nouveau Mond 27,000 $218,927 42 $8.00 $8.00 $8.33 $7.86 NOVR Nova Rylty C 0 $0 0 $0.00 $2.99 $0.00 $0.00 NOW NowVertical 1 $1 1 $0.00 $1.00 $0.00 $0.00 NPA Alphinat Inc 166 $17 1 $0.00 $0.07 $0.00 $0.00 NPR Nth Peak Res 0 $0 0 $0.00 $0.52 $0.00 $0.00 NPTH Neupath Heal 0 $0 0 $0.00 $0.65 $0.00 $0.00 NRG Newrange Gld 0 $0 0 $0.00 $0.14 $0.00 $0.00 NRM Noram Lithiu 0 $0 0 $0.00 $0.55 $0.00 $0.00 NRN Nthn Shield 0 $0 0 $0.00 $0.06 $0.00 $0.00 NRTH 48Nth Cannab 10,000 $750 1 $0.08 $0.08 $0.08 $0.08 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 $1.08 $0.00 $0.00 NSE New Stratus 0 $0 0 $0.00 $0.42 $0.00 $0.00 NSP Naturally Sp 54,000 $2,430 2 $0.05 $0.05 $0.05 $0.05 NSX NSGold Corp. 0 $0 0 $0.00 $0.38 $0.00 $0.00 NTE Network Medi 0 $0 0 $0.00 $0.12 $0.00 $0.00 NTS Nanotech Sec 0 $0 0 $0.00 $1.19 $0.00 $0.00 NU NeutriSci In 6,500 $675 3 $0.11 $0.11 $0.11 $0.10 NUG Nulegacy Gld 222,000 $23,205 13 $0.11 $0.11 $0.11 $0.10 NUMI Numinus Well 93,310 $81,723 33 $0.88 $0.88 $0.89 $0.87 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 $0.18 $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 15,000 $2,400 1 $0.16 $0.16 $0.16 $0.16 NWST NthW Copper 17,000 $10,185 13 $0.60 $0.60 $0.62 $0.58 NWX Newport Expl 24,600 $11,514 5 $0.47 $0.47 $0.47 $0.47 NXG NexgenRx Inc 0 $0 0 $0.00 $0.35 $0.00 $0.00 NXH Next Hydroge 0 $0 0 $0.00 $6.81 $0.00 $0.00 NXLV NexLiving Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 NXO NexOptic Tec 52,500 $13,375 7 $0.24 $0.24 $0.27 $0.24 NXS Nexus Gld Co 13,000 $520 1 $0.04 $0.04 $0.04 $0.04 NZ New Zealand 0 $0 0 $0.00 $0.30 $0.00 $0.00 NZN Nevada Zinc 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NZP Chatham Rock 0 $0 0 $0.00 $0.11 $0.00 $0.00 OAM OverActive M 0 $0 0 $0.00 $1.58 $0.00 $0.00 OCG Outcrop Svr 1,858 $399 3 $0.22 $0.22 $0.22 $0.21 OCO Oroco Res 0 $0 0 $0.00 $2.71 $0.00 $0.00 ODD Odd Burger C 0 $0 0 $0.00 $1.00 $0.00 $0.00 ODV Osisko Dev C 0 $0 0 $0.00 $5.31 $0.00 $0.00 ODX.H Odyssey Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OEC.H Oracle Egy C 0 $0 0 $0.00 $0.02 $0.00 $0.00 OEE Memex Inc. 0 $0 0 $0.00 $0.04 $0.00 $0.00 OG Organic Gara 0 $0 0 $0.00 $0.33 $0.00 $0.00 OGN Orogen Rylti 0 $0 0 $0.00 $0.33 $0.00 $0.00 OGO Organto Food 0 $0 0 $0.00 $0.40 $0.00 $0.00 OIII O3 Mng Inc. 0 $0 0 $0.00 $2.09 $0.00 $0.00 OLV Olivut Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OM Osisko Mtls 0 $0 0 $0.00 $0.41 $0.00 $0.00 OMG Omai Gld Mns 0 $0 0 $0.00 $0.14 $0.00 $0.00 OML OmniLite Cda 0 $0 0 $0.00 $0.83 $0.00 $0.00 OMM OMnca Mng an 1,010 $242 2 $0.24 $0.24 $0.24 $0.24 OMR.H Ord Mountain 0 $0 0 $0.00 $0.00 $0.00 $0.00 ONE 01 Communiqu 0 $0 0 $0.00 $0.30 $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 $0.18 $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 2,200 $2,684 6 $1.22 $1.22 $1.22 $1.22 ORE.WT Orezone wt 0 $0 0 $0.00 $0.53 $0.00 $0.00 ORG Orca Gld Inc 0 $0 0 $0.00 $0.54 $0.00 $0.00 ORM Orford Mng C 0 $0 0 $0.00 $0.21 $0.00 $0.00 ORO New Oroperu 0 $0 0 $0.00 $1.76 $0.00 $0.00 ORS Orestone Mng 0 $0 0 $0.00 $0.06 $0.00 $0.00 ORX Orefinders R 2,000 $120 1 $0.06 $0.06 $0.06 $0.06 OSI Osino Res Co 0 $0 0 $0.00 $1.12 $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 $0.23 $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 $0.09 $0.00 $0.00 OVT Oculus Visio 0 $0 0 $0.00 $0.61 $0.00 $0.00 OWN Rex Res Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 OYL CGX Egy Inc. 0 $0 0 $0.00 $2.19 $0.00 $0.00 PA Palamina Cor 0 $0 0 $0.00 $0.31 $0.00 $0.00 PAC Pacton Gld I 0 $0 0 $0.00 $0.56 $0.00 $0.00 PAI Predictiv AI 0 $0 0 $0.00 $0.04 $0.00 $0.00 PAL Parallel Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 PAN Pangolin Dia 0 $0 0 $0.00 $0.03 $0.00 $0.00 PANO.P Panorama Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 PAR.H Parent Cap C 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAS Pascal BioSc 0 $0 0 $0.00 $0.09 $0.00 $0.00 PAV.H Pac Arc Res 0 $0 0 $0.00 $0.30 $0.00 $0.00 PBM Pac Bay Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 PBX Powerband So 122,200 $133,467 34 $1.12 $1.12 $1.12 $1.04 PCL.P Perihelion C 0 $0 0 $0.00 $0.10 $0.00 $0.00 PCLO Pharmacielo 0 $0 0 $0.00 $1.30 $0.00 $0.00 PCLO.WT Pharmac wt 0 $0 0 $0.00 $1.40 $0.00 $0.00 PCO Phoenix Cda 0 $0 0 $0.00 $1.02 $0.00 $0.00 PCQ Petrolympic 0 $0 0 $0.00 $0.09 $0.00 $0.00 PDH Premier Dive 0 $0 0 $0.00 $0.03 $0.00 $0.00 PDM Palladium On 9,000 $1,880 4 $0.21 $0.21 $0.21 $0.21 PE Pure Egy Mnr 0 $0 0 $0.00 $1.40 $0.00 $0.00 PEAK Sun Peak Mtl 0 $0 0 $0.00 $0.31 $0.00 $0.00 PEGA Pegasus Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 PEI Prospera Egy 0 $0 0 $0.00 $0.04 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PEMC Pac Empire M 0 $0 0 $0.00 $0.05 $0.00 $0.00 PER Peruvian Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 PERU Chakana Copp 0 $0 0 $0.00 $0.33 $0.00 $0.00 PEX Pac Ridge Ex 0 $0 0 $0.00 $0.19 $0.00 $0.00 PEZM.H PEZM Gld Inc 0 $0 0 $0.00 $0.16 $0.00 $0.00 PFC PetroFrontie 0 $0 0 $0.00 $0.09 $0.00 $0.00 PFM ProntoForms 0 $0 0 $0.00 $1.10 $0.00 $0.00 PGC Plato Gold 0 $0 0 $0.00 $0.03 $0.00 $0.00 PGDC Patagonia Gl 0 $0 0 $0.00 $0.06 $0.00 $0.00 PGE Grp Ten Mtls 0 $0 0 $0.00 $0.31 $0.00 $0.00 PGLD P2 Gold Inc. 0 $0 0 $0.00 $0.55 $0.00 $0.00 PGM Pure Gld Mng 18,700 $20,589 12 $1.12 $1.12 $1.13 $1.09 PGO.H Pac GeoInfo 0 $0 0 $0.00 $0.00 $0.00 $0.00 PGP Power Grp Pr 0 $0 0 $0.00 $0.06 $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 $1.28 $0.00 $0.00 PGZ Pan Global R 0 $0 0 $0.00 $0.60 $0.00 $0.00 PHA Premier Heal 5,500 $7,700 6 $1.40 $1.40 $1.40 $1.40 PHC Pathway Heal 0 $0 0 $0.00 $0.35 $0.00 $0.00 PHD Providence G 0 $0 0 $0.00 $0.07 $0.00 $0.00 PHI Philippine M 0 $0 0 $0.00 $0.09 $0.00 $0.00 PHNM Phenom Res C 0 $0 0 $0.00 $0.53 $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 1,398 $119 2 $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 700 $1,703 2 $2.41 $2.41 $2.45 $2.41 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 $0.20 $0.00 $0.00 PKT Parkit Entpr 4,600 $7,295 4 $1.59 $1.59 $1.60 $1.57 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 0 $0 0 $0.00 $0.62 $0.00 $0.00 PLY Playfair Mng 0 $0 0 $0.00 $0.18 $0.00 $0.00 PMKR Playmaker Ca 0 $0 0 $0.00 $0.65 $0.00 $0.00 PML Panoro Mnrls 0 $0 0 $0.00 $0.11 $0.00 $0.00 PMO.H Prime City O 0 $0 0 $0.00 $0.10 $0.00 $0.00 PMR Prime Meridi 0 $0 0 $0.00 $0.09 $0.00 $0.00 PMX ProAm Expls 0 $0 0 $0.00 $0.00 $0.00 $0.00 PNG Kraken Robot 26,500 $11,450 4 $0.43 $0.43 $0.44 $0.43 PNPN Power Nickel 0 $0 0 $0.00 $0.14 $0.00 $0.00 PNTR Pantera Svr 0 $0 0 $0.00 $0.12 $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 $0.96 $0.00 $0.00 POI.H Pounce Techs 0 $0 0 $0.00 $0.14 $0.00 $0.00 POND Pond Techs H 0 $0 0 $0.00 $0.47 $0.00 $0.00 POOL Pool Safe In 0 $0 0 $0.00 $0.03 $0.00 $0.00 POPR PopReach Cor 0 $0 0 $0.00 $0.65 $0.00 $0.00 POR Portofino Re 0 $0 0 $0.00 $0.10 $0.00 $0.00 PP Pac Silk Roa 0 $0 0 $0.00 $0.04 $0.00 $0.00 PPE.H Pac Paradym 0 $0 0 $0.00 $0.02 $0.00 $0.00 PPM Pac Imperial 0 $0 0 $0.00 $0.05 $0.00 $0.00 PRB Probe Mtls I 3,952 $7,431 2 $1.88 $1.88 $1.88 $1.88 PRG Precipitate 0 $0 0 $0.00 $0.10 $0.00 $0.00 PRH Pearl River 0 $0 0 $0.00 $0.33 $0.00 $0.00 PRO Pershimex Re 1,000 $40 1 $0.04 $0.04 $0.04 $0.04 PRS Prism Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 PRSN Personas Soc 120,000 $6,000 4 $0.05 $0.05 $0.05 $0.05 PRYM Prime Mng Co 14,950 $51,854 44 $3.50 $3.50 $3.54 $3.40 PSEC Prairie Stor 0 $0 0 $0.00 $0.15 $0.00 $0.00 PSH PetroShale 0 $0 0 $0.00 $0.24 $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 $0.02 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PTE Pioneering 65,000 $2,600 2 $0.04 $0.04 $0.04 $0.04 PTEC Principal Te 0 $0 0 $0.00 $0.16 $0.00 $0.00 PTF Pender Grow 0 $0 0 $0.00 $3.45 $0.00 $0.00 PTK POET Techs 66,300 $67,620 30 $1.01 $1.01 $1.04 $0.98 PTP.H Petrichor Eg 0 $0 0 $0.00 $0.01 $0.00 $0.00 PTU Purepoint Ur 0 $0 0 $0.00 $0.09 $0.00 $0.00 PUC PanContl Res 21,500 $3,080 2 $0.15 $0.15 $0.15 $0.14 PUL Pulse Oil Co 0 $0 0 $0.00 $0.06 $0.00 $0.00 PUMA Puma Expl In 0 $0 0 $0.00 $0.47 $0.00 $0.00 PURX Pure Extract 0 $0 0 $0.00 $2.05 $0.00 $0.00 PVF.PR.U Partner pref 0 $0 0 $0.00 $18.50 $0.00 $0.00 PVF.UN Partners LP 0 $0 0 $0.00 $43.00 $0.00 $0.00 PVF.WT Partners wt 0 $0 0 $0.00 $1.00 $0.00 $0.00 PVT Pivotree Inc 0 $0 0 $0.00 $5.25 $0.00 $0.00 PWM Power Mtls C 0 $0 0 $0.00 $0.21 $0.00 $0.00 PX Pelangio Exp 13,000 $1,480 4 $0.11 $0.11 $0.12 $0.11 PXA Phoenix Gld 16,500 $6,588 4 $0.44 $0.44 $0.44 $0.39 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 41,500 $6,583 20 $0.16 $0.16 $0.17 $0.16 QCX QCX Gld Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 QEX Questex Gld 0 $0 0 $0.00 $0.92 $0.00 $0.00 QGR Q-Gld Res LT 0 $0 0 $0.00 $0.16 $0.00 $0.00 QIPT Quipt Home M 74,300 $622,446 75 $8.64 $8.64 $8.65 $8.29 QIS Quorum Info 0 $0 0 $0.00 $1.01 $0.00 $0.00 QMC QMC Quantum 0 $0 0 $0.00 $0.28 $0.00 $0.00 QNC Quantum Emot 168,900 $59,277 18 $0.35 $0.35 $0.37 $0.33 QPM Quebec Preci 0 $0 0 $0.00 $0.26 $0.00 $0.00 QPT Quest Pharma 0 $0 0 $0.00 $0.09 $0.00 $0.00 QRC Queen's Road 0 $0 0 $0.00 $0.63 $0.00 $0.00 QRC.S Queen's Rd R 0 $0 0 $0.00 $0.10 $0.00 $0.00 QRO Quadro Res L 0 $0 0 $0.00 $0.08 $0.00 $0.00 QST Questor Tech 200 $297 2 $1.48 $1.48 $1.49 $1.48 QTA Quaterra Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 QUIS Quisitive Te 35,650 $48,408 28 $1.39 $1.39 $1.40 $1.34 QYOU Qyou Media I 42,500 $11,653 11 $0.28 $0.28 $0.28 $0.27 QZM Quartz Mount 0 $0 0 $0.00 $0.19 $0.00 $0.00 R.P Rockport Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 RAK Rackla Mtls 0 $0 0 $0.00 $0.01 $0.00 $0.00 RBX Robex 0 $0 0 $0.00 $0.37 $0.00 $0.00 RBZ.P Rebel Cap 2. 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCC.H Red Rock Cap 0 $0 0 $0.00 $0.06 $0.00 $0.00 RCK Rock Tech L 0 $0 0 $0.00 $5.22 $0.00 $0.00 RCR.P Canna 8 Invt 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCT Rochester 0 $0 0 $0.00 $0.14 $0.00 $0.00 RDG Ridgeline Mn 0 $0 0 $0.00 $0.52 $0.00 $0.00 RDS Radisson 11,800 $3,519 4 $0.30 $0.30 $0.30 $0.30 RDU Radius Gold 0 $0 0 $0.00 $0.28 $0.00 $0.00 RE RE Rylties L 0 $0 0 $0.00 $1.26 $0.00 $0.00 REAX The Real Bro 100 $245 1 $2.45 $2.45 $2.45 $2.45 REBL.P Genesis Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 RECO Reconnaissan 312,711 $2,270,867 635 $7.86 $7.86 $7.98 $6.40 RECO.WT.A Reco En wt. 0 $0 0 $0.00 $3.60 $0.00 $0.00 REG Regulus Res 0 $0 0 $0.00 $0.76 $0.00 $0.00 REKO Reko Intl Gr 0 $0 0 $0.00 $3.75 $0.00 $0.00 REL Roughrider E 0 $0 0 $0.00 $0.12 $0.00 $0.00 RENT.P Shine Box Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 RET Reitmans (Cd 0 $0 0 $0.00 $0.27 $0.00 $0.00 RET.A Reitmans A 0 $0 0 $0.00 $0.47 $0.00 $0.00 REVO RevoluGrp Cd 19,500 $5,580 2 $0.29 $0.29 $0.29 $0.29 REX Orex Mnrls I 0 $0 0 $0.00 $0.11 $0.00 $0.00 RFC RIFCO Inc 0 $0 0 $0.00 $1.10 $0.00 $0.00 RG Romios Gold 0 $0 0 $0.00 $0.04 $0.00 $0.00 RGD Reunion Gld 6,000 $420 1 $0.07 $0.07 $0.07 $0.07 RGI Reco Intl Gr 0 $0 0 $0.00 $0.01 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RGM.H Remington Re 0 $0 0 $0.00 $0.17 $0.00 $0.00 RHC Ryl Helium L 96,750 $48,439 22 $0.50 $0.50 $0.51 $0.50 RHC.WT Ryl Hel wt 0 $0 0 $0.00 $0.14 $0.00 $0.00 RHT Reliq Health 37,400 $33,155 11 $0.88 $0.88 $0.90 $0.87 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 500 $320 1 $0.64 $0.64 $0.64 $0.64 RIWI RIWI Corp. 0 $0 0 $0.00 $1.95 $0.00 $0.00 RJX.A RJK Expls Lt 2,000 $380 1 $0.19 $0.19 $0.19 $0.19 RK Rockhaven 0 $0 0 $0.00 $0.11 $0.00 $0.00 RKR Rokmaster Re 0 $0 0 $0.00 $0.50 $0.00 $0.00 RKV Rakovina The 0 $0 0 $0.00 $0.20 $0.00 $0.00 RLP Realia Prope 0 $0 0 $0.00 $0.02 $0.00 $0.00 RLT.P Railtown Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 RLV Relevium Tec 56,220 $1,013 6 $0.02 $0.02 $0.02 $0.02 RLYG Riley Gld Co 0 $0 0 $0.00 $0.41 $0.00 $0.00 RMD Richmond Mnr 0 $0 0 $0.00 $0.04 $0.00 $0.00 RMI Ridgestone M 73,000 $4,380 4 $0.06 $0.06 $0.06 $0.06 RMK Red Moon Res 56,500 $40,470 13 $0.78 $0.78 $0.78 $0.71 RML Rusoro Mng 0 $0 0 $0.00 $0.06 $0.00 $0.00 RMO Rainy Mounta 0 $0 0 $0.00 $0.15 $0.00 $0.00 RMS.P RMR Science 0 $0 0 $0.00 $0.00 $0.00 $0.00 RNP Rylty Nth Pa 0 $0 0 $0.00 $0.14 $0.00 $0.00 RNP.WT Rylty Nth wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ROCK Rockridge Re 0 $0 0 $0.00 $0.11 $0.00 $0.00 ROI Route1 Inc. 12,000 $6,550 2 $0.54 $0.54 $0.55 $0.54 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 15,000 $7,000 2 $0.48 $0.48 $0.48 $0.46 ROOF.WT Nthstar wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 ROS Roscan Gld C 57,500 $15,798 9 $0.27 $0.27 $0.28 $0.27 ROVR Rover Mtls C 0 $0 0 $0.00 $0.08 $0.00 $0.00 ROX Canstar Res 35,000 $15,465 4 $0.44 $0.44 $0.45 $0.44 RP Replicel Li 0 $0 0 $0.00 $0.32 $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 1,089,600 $126,182 116 $0.12 $0.12 $0.13 $0.11 RRI Riverside Re 0 $0 0 $0.00 $0.17 $0.00 $0.00 RRM.H Ross River M 0 $0 0 $0.00 $0.21 $0.00 $0.00 RRR.UN R&R Real Est 0 $0 0 $0.00 $0.18 $0.00 $0.00 RRS Rogue Res In 0 $0 0 $0.00 $0.08 $0.00 $0.00 RSE.P Rise Cap Cor 0 $0 0 $0.00 $0.20 $0.00 $0.00 RSLV Reyna Svr Co 35,500 $25,095 8 $0.70 $0.70 $0.71 $0.70 RSS Resaas Svcs 0 $0 0 $0.00 $1.31 $0.00 $0.00 RSV Resolve Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 RSY.H RSI InterNat 0 $0 0 $0.00 $0.09 $0.00 $0.00 RTH Rathdowney R 0 $0 0 $0.00 $0.04 $0.00 $0.00 RTI Radient Tech 2,428 $170 2 $0.07 $0.07 $0.07 $0.07 RTM RT Mnrls Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 RUG Rugby Mining 0 $0 0 $0.00 $0.13 $0.00 $0.00 RUM Rocky Mounta 0 $0 0 $0.00 $0.21 $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 $0.67 $0.00 $0.00 RW RenoWorks Sf 7,000 $3,290 1 $0.47 $0.47 $0.47 $0.47 RWR.H Rockwealth R 0 $0 0 $0.00 $0.46 $0.00 $0.00 RX BioSyent Inc 30 $238 1 $0.00 $7.65 $0.00 $0.00 RYE Rhyolite Res 0 $0 0 $0.00 $1.39 $0.00 $0.00 RYO Rio Svr Inc 0 $0 0 $0.00 $0.06 $0.00 $0.00 RYR Ryl Road Mnr 0 $0 0 $0.00 $0.26 $0.00 $0.00 RYU RYU Apparel 1,000 $100 1 $0.10 $0.10 $0.10 $0.10 RZE Razor Egy Co 0 $0 0 $0.00 $0.50 $0.00 $0.00 RZZ Abitibi Rylt 0 $0 0 $0.00 $22.03 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SA.H Sthn Arc Mnr 0 $0 0 $0.00 $0.89 $0.00 $0.00 SAAS.P Saasquatch C 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAE Sable Res 0 $0 0 $0.00 $0.19 $0.00 $0.00 SAG Sterling Mtl 500 $195 1 $0.39 $0.39 $0.39 $0.39 SAH Sahara Egy 0 $0 0 $0.00 $0.02 $0.00 $0.00 SAI.H Sunshine Agr 0 $0 0 $0.00 $0.04 $0.00 $0.00 SAO Sth Atlantic 0 $0 0 $0.00 $0.07 $0.00 $0.00 SARG.P Jessy Vens C 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAT Asian TV 0 $0 0 $0.00 $0.15 $0.00 $0.00 SAWC.P Sayward Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAY Sparta Cap 40,000 $2,200 2 $0.06 $0.06 $0.06 $0.06 SB Stratabound 0 $0 0 $0.00 $0.12 $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 $0.21 $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 5,000 $2,600 2 $0.52 $0.52 $0.52 $0.52 SCD Samoth Oilfi 0 $0 0 $0.00 $0.04 $0.00 $0.00 SCLT Searchlight 0 $0 0 $0.00 $0.07 $0.00 $0.00 SCOT Scottie Res 0 $0 0 $0.00 $0.19 $0.00 $0.00 SCPO.UN Starlight US 0 $0 0 $0.00 $9.31 $0.00 $0.00 SCPT.A Starlight A 0 $0 0 $0.00 $9.60 $0.00 $0.00 SCPT.U Starlight U. 0 $0 0 $0.00 $10.00 $0.00 $0.00 SCT Skychain Tec 0 $0 0 $0.00 $0.71 $0.00 $0.00 SCZ Santacruz Sv 20,500 $6,730 4 $0.33 $0.33 $0.33 $0.32 SDC SolidusGld 0 $0 0 $0.00 $0.23 $0.00 $0.00 SDE Spartan Delt 26,200 $113,830 31 $4.30 $4.30 $4.41 $4.24 SDE.N Sparta Sub N 600 $2,580 3 $4.35 $4.35 $4.35 $4.20 SDI Stampede Dri 0 $0 0 $0.00 $0.20 $0.00 $0.00 SDR Stroud Res L 0 $0 0 $0.00 $0.75 $0.00 $0.00 SEB Smart Employ 0 $0 0 $0.00 $0.30 $0.00 $0.00 SEI Sintana Egy 55,000 $4,125 3 $0.08 $0.08 $0.08 $0.08 SEV Spectra7 Mic 0 $0 0 $0.00 $1.85 $0.00 $0.00 SFI Solution Fin 0 $0 0 $0.00 $0.43 $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 58,000 $870 2 $0.02 $0.02 $0.02 $0.02 SGA Samco Gld Lt 0 $0 0 $0.00 $0.04 $0.00 $0.00 SGC Solstice Gld 0 $0 0 $0.00 $0.10 $0.00 $0.00 SGE Strategem Ca 0 $0 0 $0.00 $1.45 $0.00 $0.00 SGI Superior Gld 0 $0 0 $0.00 $0.61 $0.00 $0.00 SGMA Sigma Corp. 500 $4,595 5 $9.19 $9.19 $9.19 $9.19 SGMD Salona Globa 500 $420 1 $0.84 $0.84 $0.84 $0.84 SGN Scorpio Gld 30,000 $2,850 1 $0.10 $0.10 $0.10 $0.10 SGO Sonoro Gld C 0 $0 0 $0.00 $0.29 $0.00 $0.00 SGU Signature Re 0 $0 0 $0.00 $0.11 $0.00 $0.00 SGZ Sego Res Inc 0 $0 0 $0.00 $0.08 $0.00 $0.00 SHL Spruce Ridge 10,000 $1,100 1 $0.11 $0.11 $0.11 $0.11 SHRP Sherpa II Hl 0 $0 0 $0.00 $0.08 $0.00 $0.00 SIC Sokoman Mnrl 87,500 $37,638 11 $0.43 $0.43 $0.45 $0.42 SIE Sienna Res 1,000 $95 1 $0.10 $0.10 $0.10 $0.10 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 14,500 $2,393 2 $0.17 $0.17 $0.17 $0.17 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 21,000 $3,885 4 $0.19 $0.19 $0.19 $0.19 SKRR SKRR Expl In 0 $0 0 $0.00 $0.14 $0.00 $0.00 SKYG Sky Gld Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 SLG San Lorenzo 30,000 $4,800 2 $0.16 $0.16 $0.16 $0.16 SLHG Skylight Hea 0 $0 0 $0.00 $4.12 $0.00 $0.00 SLI Standard Lit 34,848 $266,371 49 $7.74 $7.74 $7.79 $7.51 SLMN Solis Mnrls 0 $0 0 $0.00 $0.31 $0.00 $0.00 SLVR Svr Tiger Mt 2,000 $1,040 1 $0.52 $0.52 $0.52 $0.52 SM Sierra G&S 2,500 $1,550 1 $0.62 $0.62 $0.62 $0.62 Symbol Stock Name Volume Value Trades Close Last Sale High Low SMAR.P Smartset Svc 0 $0 0 $0.00 $0.00 $0.00 $0.00 SMD Strategic Mt 0 $0 0 $0.00 $0.30 $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 3,500 $2,045 2 $0.58 $0.58 $0.59 $0.58 SMP Sthn Empire 0 $0 0 $0.00 $0.19 $0.00 $0.00 SMR Shine Mnrls 0 $0 0 $0.00 $0.13 $0.00 $0.00 SMY Search Mnrls 0 $0 0 $0.00 $0.16 $0.00 $0.00 SN Sennen Potas 0 $0 0 $0.00 $0.09 $0.00 $0.00 SNF Sunora Foods 0 $0 0 $0.00 $0.22 $0.00 $0.00 SNG Svr Range 0 $0 0 $0.00 $0.11 $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 37,000 $2,035 2 $0.06 $0.06 $0.06 $0.06 SNV Sonoro Egy L 10,000 $450 2 $0.05 $0.05 $0.05 $0.05 SOC Sonora Gld&S 0 $0 0 $0.00 $0.09 $0.00 $0.00 SOCK Smooth Rock 0 $0 0 $0.00 $0.06 $0.00 $0.00 SOI Sirios Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 SOIL Saturn Oil & 21,000 $2,835 1 $0.14 $0.14 $0.14 $0.14 SOIL.WT Saturn wt. 0 $0 0 $0.00 $0.04 $0.00 $0.00 SOLR Solar Allian 66,900 $15,522 11 $0.23 $0.23 $0.24 $0.23 SOMA Soma Gld Cor 0 $0 0 $0.00 $0.32 $0.00 $0.00 SOO.P Spectre Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOP.H SOPerior Fer 0 $0 0 $0.00 $0.04 $0.00 $0.00 SOU Sthn Egy Cor 5,000 $275 1 $0.06 $0.06 $0.06 $0.06 SPA Spanish Moun 20,000 $4,300 2 $0.22 $0.22 $0.22 $0.22 SPC SPC Nickel C 0 $0 0 $0.00 $0.17 $0.00 $0.00 SPD Svr Predator 0 $0 0 $0.00 $0.14 $0.00 $0.00 SPDR Spyder Canna 10,000 $450 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 2,500 $350 1 $0.14 $0.14 $0.14 $0.14 SPOT GldSpot Disc 80,200 $96,671 46 $1.18 $1.18 $1.24 $1.17 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 3,500 $578 2 $0.17 $0.17 $0.17 $0.17 SQG Spackman Eqt 0 $0 0 $0.00 $0.01 $0.00 $0.00 SR Strategic Re 0 $0 0 $0.00 $0.35 $0.00 $0.00 SRA Stria Lithiu 0 $0 0 $0.00 $0.03 $0.00 $0.00 SRC Stakeholder 0 $0 0 $0.00 $0.86 $0.00 $0.00 SRE Saville Res 20,000 $800 1 $0.04 $0.04 $0.04 $0.04 SRES Sun Resident 0 $0 0 $0.00 $0.07 $0.00 $0.00 SRG SRG Mng Inc. 0 $0 0 $0.00 $0.60 $0.00 $0.00 SRI Sparton Ress 96,680 $9,791 6 $0.11 $0.11 $0.11 $0.10 SRL Salazar Res 0 $0 0 $0.00 $0.33 $0.00 $0.00 SSA Spectra Prod 0 $0 0 $0.00 $0.04 $0.00 $0.00 SSE Svr Spruce 20,000 $1,000 1 $0.05 $0.05 $0.05 $0.05 SSS.P Samurai Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSSS.P Shooting Sta 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSV Sthn Svr Exp 15,000 $4,650 1 $0.31 $0.31 $0.31 $0.31 SSVR Summa Svr Co 0 $0 0 $0.00 $0.99 $0.00 $0.00 SSX.P Sleeping Gia 0 $0 0 $0.00 $0.10 $0.00 $0.00 STA Sanatana Res 0 $0 0 $0.00 $0.16 $0.00 $0.00 STAK.P BigStack Opp 0 $0 0 $0.00 $0.10 $0.00 $0.00 STC Sangoma Tech 5,562 $17,813 19 $3.20 $3.20 $3.22 $3.16 STE Starr Peak M 0 $0 0 $0.00 $3.26 $0.00 $0.00 STG Stone Gld In 3,000 $240 1 $0.08 $0.08 $0.08 $0.08 STH StelMn Cda L 0 $0 0 $0.00 $0.26 $0.00 $0.00 STMP Stamper Oil 0 $0 0 $0.00 $0.04 $0.00 $0.00 STND Standard Ura 11,500 $3,328 2 $0.29 $0.29 $0.29 $0.29 STNG Stinger Res 0 $0 0 $0.00 $0.22 $0.00 $0.00 STR.H Santa Rosa R 0 $0 0 $0.00 $0.00 $0.00 $0.00 STRR Star Rylties 3,000 $1,460 2 $0.48 $0.48 $0.49 $0.48 STRR.WT Star Rylt wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 STS Sth Star Bat 0 $0 0 $0.00 $0.15 $0.00 $0.00 STU Stuhini Expl 0 $0 0 $0.00 $0.57 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low STUD Stallion Gld 15,000 $6,450 1 $0.43 $0.43 $0.43 $0.43 STUV Stuve Gld Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 SUGR Sugarbud Cra 54,000 $2,430 5 $0.05 $0.05 $0.05 $0.05 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 $0.45 $0.00 $0.00 SUP Nthern Super 0 $0 0 $0.00 $1.01 $0.00 $0.00 SURG Surge Copper 0 $0 0 $0.00 $0.37 $0.00 $0.00 SV.H Savannah Mnr 0 $0 0 $0.00 $0.32 $0.00 $0.00 SVA Sernova Corp 16,800 $21,524 11 $1.28 $1.28 $1.30 $1.28 SVE Svr One Res 25,000 $12,565 6 $0.50 $0.50 $0.51 $0.50 SVG Svr Grail Re 0 $0 0 $0.00 $0.22 $0.00 $0.00 SVI Storagevault 9,000 $49,192 11 $5.50 $5.50 $5.53 $5.41 SVS Solarvest Bi 30,500 $6,560 3 $0.22 $0.22 $0.22 $0.21 SVTN Svrton Mtls 0 $0 0 $0.00 $0.53 $0.00 $0.00 SWA Sarama Res L 0 $0 0 $0.00 $0.22 $0.00 $0.00 SWLF Svr Wolf Exp 0 $0 0 $0.00 $0.28 $0.00 $0.00 SXL SLAM Expl 90,000 $6,300 4 $0.07 $0.07 $0.07 $0.07 SYG.H Sylla Gld Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 SYH Skyharbour R 55,500 $21,418 59 $0.39 $0.39 $0.39 $0.38 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 15,000 $3,900 1 $0.26 $0.26 $0.26 $0.26 TAO TAG Oil Ltd. 0 $0 0 $0.00 $0.42 $0.00 $0.00 TAU Thesis Gld I 0 $0 0 $0.00 $0.50 $0.00 $0.00 TBIX Trbix Inc. 0 $0 0 $0.00 $0.20 $0.00 $0.00 TBK Trailbreaker 0 $0 0 $0.00 $0.30 $0.00 $0.00 TBLL Tombill Mns 0 $0 0 $0.00 $0.17 $0.00 $0.00 TBR Timberline R 0 $0 0 $0.00 $0.23 $0.00 $0.00 TBRD Thunderbird 0 $0 0 $0.00 $4.20 $0.00 $0.00 TBX Turmalina Mt 0 $0 0 $0.00 $0.75 $0.00 $0.00 TCA Timia Cap Co 0 $0 0 $0.00 $0.23 $0.00 $0.00 TCA.PR.A Timia Cap PR 0 $0 0 $0.00 $1.00 $0.00 $0.00 TCK.P Trillium Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 TCO Transatlanti 0 $0 0 $0.00 $0.04 $0.00 $0.00 TDG TDG Gld Corp 0 $0 0 $0.00 $0.42 $0.00 $0.00 TEA Tearlach Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 TECT Tectonic Mtl 0 $0 0 $0.00 $0.14 $0.00 $0.00 TELO Telo Genomic 0 $0 0 $0.00 $0.40 $0.00 $0.00 TEM Tembo Gld Co 6,500 $975 13 $0.15 $0.15 $0.15 $0.15 TES Tesoro Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 TEST FluroTech Lt 0 $0 0 $0.00 $0.19 $0.00 $0.00 TG Trifecta Gld 333 $25 1 $0.00 $0.08 $0.00 $0.00 TGH Tornado Glob 0 $0 0 $0.00 $0.39 $0.00 $0.00 TGM Trillium Gld 0 $0 0 $0.00 $0.68 $0.00 $0.00 TGR Tiger Intl 0 $0 0 $0.00 $0.25 $0.00 $0.00 TGS TGS Esports 2,000 $250 1 $0.13 $0.13 $0.13 $0.13 TGX True Nth Gem 0 $0 0 $0.00 $0.10 $0.00 $0.00 THM Thunder Moun 0 $0 0 $0.00 $0.00 $0.00 $0.00 THNK Think Resear 0 $0 0 $0.00 $2.23 $0.00 $0.00 THP Totally Hip 0 $0 0 $0.00 $0.00 $0.00 $0.00 THRM Therma BRt I 164,500 $68,553 21 $0.41 $0.41 $0.43 $0.40 THX Thor Expls L 0 $0 0 $0.00 $0.30 $0.00 $0.00 TIC Titanium 500 $210 1 $0.42 $0.42 $0.42 $0.42 TIG Triumph Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 TII Terra Firma 0 $0 0 $0.00 $4.85 $0.00 $0.00 TIL Till Cap Cor 0 $0 0 $0.00 $4.00 $0.00 $0.00 TIP.H Tyner Res Lt 0 $0 0 $0.00 $0.15 $0.00 $0.00 TK Tinka Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 TKU Tarku Res Lt 0 $0 0 $0.00 $0.09 $0.00 $0.00 TKX Trackx Hldgs 0 $0 0 $0.00 $0.08 $0.00 $0.00 TLA Titan Logix 0 $0 0 $0.00 $0.48 $0.00 $0.00 TLT Theralase 20,750 $4,655 4 $0.22 $0.22 $0.23 $0.22 TLT.WT Theralase wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 TM Trigon Mtls 25,500 $10,355 4 $0.40 $0.40 $0.41 $0.40 Symbol Stock Name Volume Value Trades Close Last Sale High Low TMC Trench Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMG Thermal Egy 2,000 $380 1 $0.19 $0.19 $0.19 $0.19 TMRR Tempus Res L 0 $0 0 $0.00 $0.21 $0.00 $0.00 TMS.H Targeted Mic 0 $0 0 $0.00 $0.02 $0.00 $0.00 TNA Evergreen G 0 $0 0 $0.00 $0.34 $0.00 $0.00 TNO.H Terreno Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 TNR TNR Gld Corp 0 $0 0 $0.00 $0.04 $0.00 $0.00 TOI Topicus.com 5,088 $594,603 39 $116.22 $116.22 $118.48 $116.02 TOM Amilot Cap I 0 $0 0 $0.00 $0.06 $0.00 $0.00 TORO Pucara Gld L 0 $0 0 $0.00 $0.20 $0.00 $0.00 TORQ Torq Res Inc 0 $0 0 $0.00 $0.82 $0.00 $0.00 TORR Torrent Cap 0 $0 0 $0.00 $1.02 $0.00 $0.00 TPC Tenth Avenue 0 $0 0 $0.00 $0.02 $0.00 $0.00 TPL Tethys Pete 0 $0 0 $0.00 $0.45 $0.00 $0.00 TR Troubadour R 0 $0 0 $0.00 $0.08 $0.00 $0.00 TRA Teras Res In 0 $0 0 $0.00 $0.05 $0.00 $0.00 TRAD Voleo Tradin 0 $0 0 $0.00 $0.31 $0.00 $0.00 TRBE Tribe Proper 0 $0 0 $0.00 $3.50 $0.00 $0.00 TRC Tisdale Res 0 $0 0 $0.00 $0.66 $0.00 $0.00 TRO Taranis Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 TRS Tres-Or Res 10,000 $1,000 1 $0.10 $0.10 $0.10 $0.10 TRU TRU Precious 0 $0 0 $0.00 $0.18 $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 $0.26 $0.00 $0.00 TSLV Tier One Svr 0 $0 0 $0.00 $1.04 $0.00 $0.00 TTD Tinkerine St 10,000 $650 1 $0.07 $0.07 $0.07 $0.07 TTG Trans Cda Gl 0 $0 0 $0.00 $0.16 $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 $0.04 $0.00 $0.00 TTZ Total Telcom 0 $0 0 $0.00 $0.16 $0.00 $0.00 TUD Tudor Gld Co 800 $1,848 1 $2.31 $2.31 $2.31 $2.31 TUF Honey Bad Sv 20,000 $1,400 1 $0.07 $0.07 $0.07 $0.07 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 1,000 $318 2 $0.32 $0.32 $0.32 $0.32 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 40,000 $1,800 3 $0.05 $0.05 $0.05 $0.05 TZR Terrace Egy 5,000 $275 1 $0.06 $0.06 $0.06 $0.06 UCU Ucore Rare M 0 $0 0 $0.00 $0.98 $0.00 $0.00 UFC Urbanfund Cp 0 $0 0 $0.00 $1.06 $0.00 $0.00 UGD Unigold Inc. 15,000 $1,950 1 $0.13 $0.13 $0.13 $0.13 UGE UGE Intl Ltd 1,000 $1,600 1 $1.60 $1.60 $1.60 $1.60 UHO Uted Hunter 0 $0 0 $0.00 $0.07 $0.00 $0.00 UI Urbanimmersi 2,000 $240 1 $0.12 $0.12 $0.12 $0.12 ULT Ultra Res In 0 $0 0 $0.00 $0.19 $0.00 $0.00 UNO.H Nthern Urani 5,000 $75 1 $0.02 $0.02 $0.02 $0.02 UNV Universal Co 30,000 $2,400 1 $0.08 $0.08 $0.08 $0.08 UPI Universal Pr 15,000 $3,225 1 $0.22 $0.22 $0.22 $0.22 URC Uranium Rylt 100 $309 1 $3.09 $3.09 $3.09 $3.09 URC.WT Uranium wt 0 $0 0 $0.00 $1.15 $0.00 $0.00 USCU US Copper Co 0 $0 0 $0.00 $0.13 $0.00 $0.00 USHA USHA Res Ltd 0 $0 0 $0.00 $0.28 $0.00 $0.00 USS Uniserve Com 0 $0 0 $0.00 $0.08 $0.00 $0.00 UVN Uravan Mnrls 0 $0 0 $0.00 $0.04 $0.00 $0.00 UWE.H U3O8 Corp. 10,000 $1,350 1 $0.14 $0.14 $0.14 $0.14 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 $0.17 $0.00 $0.00 VAX Vantex Res L 0 $0 0 $0.00 $0.27 $0.00 $0.00 VCC.P Veteran Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low VCI Vitreous Gla 0 $0 0 $0.00 $3.70 $0.00 $0.00 VCV.H Vatic VensCo 0 $0 0 $0.00 $0.10 $0.00 $0.00 VDKA.P Spartan Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 VDO.H Nevado Res C 0 $0 0 $0.00 $0.04 $0.00 $0.00 VEC Vanadian Egy 5,000 $375 1 $0.08 $0.08 $0.08 $0.08 VEG Sol Cuisine 0 $0 0 $0.00 $0.80 $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 $0.10 $0.00 $0.00 VERT Vertical Exp 27,000 $3,510 2 $0.13 $0.13 $0.13 $0.13 VERY The Very Goo 0 $0 0 $0.00 $2.97 $0.00 $0.00 VG Volcanic Gld 14,000 $5,250 2 $0.38 $0.38 $0.38 $0.37 VGD Visible Gld 14,000 $1,400 1 $0.10 $0.10 $0.10 $0.10 VGL Vigil Health 0 $0 0 $0.00 $0.25 $0.00 $0.00 VGN Greencastle 6,000 $660 1 $0.11 $0.11 $0.11 $0.11 VHI Vitalhub Cor 0 $0 0 $0.00 $3.02 $0.00 $0.00 VIO Vior Inc. 500 $103 1 $0.21 $0.21 $0.21 $0.21 VIPR Svr Viper Mn 16,000 $8,435 17 $0.50 $0.50 $0.54 $0.50 VIS Visionstate 0 $0 0 $0.00 $0.06 $0.00 $0.00 VISN Binovi Techs 0 $0 0 $0.00 $0.04 $0.00 $0.00 VIV Avivagen Inc 0 $0 0 $0.00 $0.44 $0.00 $0.00 VIZ Visionary Gl 0 $0 0 $0.00 $0.19 $0.00 $0.00 VKG.H Norse Gld Co 0 $0 0 $0.00 $0.04 $0.00 $0.00 VLC Velocity Mnr 0 $0 0 $0.00 $0.47 $0.00 $0.00 VLDY.P Valdy Invts 0 $0 0 $0.00 $0.10 $0.00 $0.00 VLI Vision Lithi 31,500 $3,308 4 $0.11 $0.11 $0.11 $0.11 VLV Venerable Ve 0 $0 0 $0.00 $0.11 $0.00 $0.00 VM Voyageur Pha 1,500 $150 1 $0.10 $0.10 $0.10 $0.10 VMC Vicinity Mot 0 $0 0 $0.00 $6.16 $0.00 $0.00 VML Viscount Mng 0 $0 0 $0.00 $0.47 $0.00 $0.00 VMY.H Voice Mobili 0 $0 0 $0.00 $0.00 $0.00 $0.00 VO Valore Mtls 0 $0 0 $0.00 $0.23 $0.00 $0.00 VONE Vanadium 5,000 $850 1 $0.17 $0.17 $0.17 $0.17 VOTI Voti Detecti 0 $0 0 $0.00 $0.42 $0.00 $0.00 VOX Vox Rylty Co 0 $0 0 $0.00 $2.64 $0.00 $0.00 VPI Vitality 0 $0 0 $0.00 $0.15 $0.00 $0.00 VPT VentriPnt 34,000 $12,440 3 $0.36 $0.36 $0.37 $0.36 VQA Valterra Res 0 $0 0 $0.00 $0.05 $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 $2.30 $0.00 $0.00 VSR Vanstar Mng 19,000 $8,835 5 $0.47 $0.47 $0.47 $0.47 VTT Vendetta Mng 0 $0 0 $0.00 $0.05 $0.00 $0.00 VTX Vertex Res G 300 $111 1 $0.00 $0.53 $0.00 $0.00 VUI Virginia Egy 0 $0 0 $0.00 $0.21 $0.00 $0.00 VUL Vulcan Mnrls 7,000 $1,190 1 $0.17 $0.17 $0.17 $0.17 VUX Vital Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VVC VVC Expl Cor 0 $0 0 $0.00 $0.13 $0.00 $0.00 VXL Vaxil Bio Lt 20,000 $1,500 1 $0.08 $0.08 $0.08 $0.08 VXTR Voxtur Analy 22,500 $15,485 11 $0.68 $0.68 $0.70 $0.68 VYC.H Vanity Cap 0 $0 0 $0.00 $0.23 $0.00 $0.00 VZLA Vizsla Svr C 25,750 $58,695 31 $2.23 $2.23 $2.30 $2.23 VZZ Val-d'Or Mng 0 $0 0 $0.00 $0.11 $0.00 $0.00 WA Wstn Atlas R 12,000 $720 1 $0.06 $0.06 $0.06 $0.06 WAR Warrior Gld 42,000 $3,360 3 $0.08 $0.08 $0.08 $0.08 WAT.P Whatcom Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 WATR Current Wate 0 $0 0 $0.00 $0.05 $0.00 $0.00 WAVE Waverley Pha 500 $58 1 $0.12 $0.12 $0.12 $0.12 WBE WestBd Entpr 0 $0 0 $0.00 $0.54 $0.00 $0.00 WCC Cons Woodjam 0 $0 0 $0.00 $0.14 $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 $0.50 $0.00 $0.00 WE WeCommerce H 1,500 $18,094 7 $12.00 $12.00 $12.38 $11.95 WEB Wbridge Egy 15,000 $3,000 1 $0.20 $0.20 $0.20 $0.20 WED The Waim 40,800 $102,109 13 $2.49 $2.49 $2.53 $2.47 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 $0.06 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low WEII Wolverine Eg 0 $0 0 $0.00 $0.36 $0.00 $0.00 WGF Wescan Gldf 0 $0 0 $0.00 $0.02 $0.00 $0.00 WGLD Wstn Gld Exp 0 $0 0 $0.00 $0.38 $0.00 $0.00 WGO White Gld Co 0 $0 0 $0.00 $0.55 $0.00 $0.00 WHG Whitehorse G 0 $0 0 $0.00 $1.10 $0.00 $0.00 WHM White Mtl Re 0 $0 0 $0.00 $0.08 $0.00 $0.00 WHN Whaven Gld C 0 $0 0 $0.00 $0.52 $0.00 $0.00 WHN.WT Whaven wt. 0 $0 0 $0.00 $0.05 $0.00 $0.00 WHY W High Yield 12,000 $3,960 2 $0.33 $0.33 $0.33 $0.33 WI The Wstn Inv 10,000 $3,100 1 $0.31 $0.31 $0.31 $0.31 WIL Wilton Res 0 $0 0 $0.00 $0.48 $0.00 $0.00 WIN Windfall Geo 130,000 $25,640 14 $0.20 $0.20 $0.21 $0.17 WINS Winshear Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 WISH Wishpond Tec 0 $0 0 $0.00 $1.60 $0.00 $0.00 WKG WKam Gld Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 WLF Wolfden Res 2,000 $360 1 $0.18 $0.18 $0.18 $0.18 WLTR GOLO Mobile 0 $0 0 $0.00 $0.03 $0.00 $0.00 WMG Wstn Magnesi 97,500 $66,515 13 $0.70 $0.70 $0.71 $0.65 WMK Whitemud Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 WML Wealth Mnrls 37,500 $14,608 5 $0.39 $0.39 $0.40 $0.39 WNST.P Winston Cap 0 $0 0 $0.00 $0.45 $0.00 $0.00 WOW Wow UnLtd Me 0 $0 0 $0.00 $1.09 $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 1,000 $65 1 $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 98,680 $24,744 15 $0.26 $0.26 $0.27 $0.23 XAG Xtierra Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 XCAP.P Exelerate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 XGC Xali Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 XIM Ximen Mng Co 12,500 $2,918 5 $0.24 $0.24 $0.24 $0.23 XL XXL Egy Corp 0 $0 0 $0.00 $0.25 $0.00 $0.00 XND Xander Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 XPLR Xplore Res C 0 $0 0 $0.00 $0.08 $0.00 $0.00 XTM Transition M 0 $0 0 $0.00 $0.18 $0.00 $0.00 XTT X-Terra 0 $0 0 $0.00 $0.07 $0.00 $0.00 XX Avante Logix 0 $0 0 $0.00 $2.00 $0.00 $0.00 XYZ.P 1st Light Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 YAK Mongolia Gro 0 $0 0 $0.00 $0.70 $0.00 $0.00 YAY.P Toronto Clea 0 $0 0 $0.00 $0.10 $0.00 $0.00 YEG Yorkton Equi 0 $0 0 $0.00 $0.29 $0.00 $0.00 YES Char Techs L 0 $0 0 $0.00 $0.76 $0.00 $0.00 YFI Edgewater Wi 10,000 $850 1 $0.09 $0.09 $0.09 $0.09 YGT Gld Terra Re 0 $0 0 $0.00 $0.21 $0.00 $0.00 YNV Ynvisible In 4,500 $2,460 9 $0.56 $0.56 $0.59 $0.53 YOO Yangaroo Inc 0 $0 0 $0.00 $0.24 $0.00 $0.00 YTY Wi2Wi Corp. 0 $0 0 $0.00 $0.05 $0.00 $0.00 YVI Yorkton Vens 0 $0 0 $0.00 $0.00 $0.00 $0.00 YVR.P Badger Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 Z Zinc One Res 0 $0 0 $0.00 $0.89 $0.00 $0.00 ZAC Zacatecas Sv 0 $0 0 $0.00 $1.03 $0.00 $0.00 ZBNI ZEB Nickel C 0 $0 0 $0.00 $0.25 $0.00 $0.00 ZC Zimtu Cap Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 ZCC.H Zena Mng Cor 0 $0 0 $0.00 $0.13 $0.00 $0.00 ZDC Zedcor Inc. 0 $0 0 $0.00 $0.36 $0.00 $0.00 ZEN ZEN Graphene 1,000 $2,840 1 $2.84 $2.84 $2.84 $2.84 ZENI.P Zenith Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ZFR Zephyr Mnrls 0 $0 0 $0.00 $0.14 $0.00 $0.00 ZKL.H China Keli E 0 $0 0 $0.00 $0.03 $0.00 $0.00 ZMA ZoomAway Tec 0 $0 0 $0.00 $0.24 $0.00 $0.00 ZNC.H Zincore Mtls 0 $0 0 $0.00 $0.07 $0.00 $0.00 ZNG Grp Eleven R 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZNX Zincx Res Co 0 $0 0 $0.00 $0.17 $0.00 $0.00 ZOMD Zoomd Techs 5,000 $2,200 3 $0.44 $0.44 $0.44 $0.44 ZON Zonte Mtls I 0 $0 0 $0.00 $0.23 $0.00 $0.00 ZONE Zonetail Inc 0 $0 0 $0.00 $0.05 $0.00 $0.00 ZUM ZoomerMedia 338 $39 1 $0.00 $0.12 $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.