August 10, 2021

Alpha Daily Summary

Volume Value Trades # Symbols Advancers Vol Decliners Vol Unchanged # Advancers # Decliners # Unchanged traded Vol 66,027,914 $1,008,414,208 127,169 1,725 32,655,056 28,064,117 5,308,741 712 829 184

52-Week New High/Low YTD Volume YTD Value YTD Trades 128 / 62 14,985,232,609 $161,599,958,431 21,576,969

Most Actively Traded TSX Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low BTE Baytex Energy Corp. 1,112,827 $2,384,188 606 $2.20 $2.21 $2.06 BBD.B Bombardier Cl B SV 717,467 $1,226,051 436 $1.71 $1.73 $1.70 NCU Nevada Copper Corp J 636,581 $102,938 48 $0.17 $0.17 $0.16 HBM Hudbay Minerals Inc. 529,376 $4,264,370 1,567 $8.22 $8.33 $7.78 MFC Manulife Financial 480,305 $12,063,097 1,431 $25.13 $25.23 $24.95 ABX Barrick Gold Corp 476,610 $12,018,635 1,343 $24.86 $25.84 $24.85 ARX ARC Resources Ltd. 468,160 $4,014,851 1,478 $8.58 $8.67 $8.49 CVE Cenovus Energy Inc. 453,249 $4,629,600 965 $10.31 $10.32 $10.05 YRI Yamana Gold Inc. 436,176 $2,295,078 1,147 $5.21 $5.35 $5.20 K Kinross Gold Corp. 434,204 $3,229,319 969 $7.39 $7.59 $7.36 SU Suncor Energy Inc. 421,261 $10,342,033 1,543 $24.68 $24.75 $24.15 LAC Lithium Americas J 404,334 $8,582,442 1,321 $21.52 $22.47 $19.73 CPG Crescent Point Corp. 397,578 $1,788,159 517 $4.54 $4.56 $4.35 WM Wallbridge Mng Co J 394,833 $247,335 64 $0.64 $0.65 $0.59 WEF Western Forest Prod 380,774 $788,520 321 $2.07 $2.10 $1.99 BTO B2Gold Corp. 377,807 $1,771,475 864 $4.67 $4.75 $4.66 ATH Athabasca Oil Corp J 375,800 $293,457 66 $0.78 $0.79 $0.76 NTR Nutrien Ltd. 369,464 $29,565,109 1,811 $80.16 $80.80 $77.08 HND BetaProNatGas Lev Br 359,174 $1,412,903 192 $3.94 $3.99 $3.88 AC Air Canada Vote & VV 335,147 $8,444,933 1,193 $25.32 $25.35 $24.90 Most Actively Traded TSXV Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low CSTR Cryptostar C 1,156,568 $206,923 117 $0.19 $0.20 $0.17 DMGI DMG Blockcha 905,407 $1,219,503 359 $1.30 $1.52 $1.25 WMG Wstn Magnesi 875,375 $614,447 154 $0.57 $0.86 $0.55 SOLR Solar Allian 676,820 $173,079 81 $0.26 $0.28 $0.24 BITF Bitfarms Ltd 571,327 $4,490,137 819 $8.30 $8.43 $7.36 KS Klondike Svr 528,000 $26,400 6 $0.05 $0.05 $0.05 BWR BWR Expl Inc 450,000 $12,550 9 $0.03 $0.03 $0.03 EQG eQube Gaming 448,000 $6,720 4 $0.02 $0.02 $0.02 DBG Doubleview G 356,285 $191,718 62 $0.54 $0.59 $0.53 HIVE Hive Blockch 338,062 $1,322,526 335 $3.88 $4.11 $3.75 ZONE Zonetail Inc 334,000 $15,030 5 $0.05 $0.05 $0.05 ROS Roscan Gld C 324,750 $101,740 24 $0.31 $0.33 $0.31 NOT Noront Res 289,060 $169,481 31 $0.59 $0.59 $0.58 DM Datametrex A 274,000 $54,990 29 $0.20 $0.21 $0.20 NDA Neptune Digi 255,250 $164,908 70 $0.65 $0.69 $0.62 RHC Ryl Helium L 235,955 $120,314 37 $0.51 $0.52 $0.49 ENTG Entourage He 227,300 $59,282 94 $0.28 $0.28 $0.26 RECO Reconnaissan 219,900 $1,842,645 390 $8.43 $9.19 $7.27 RML Rusoro Mng 217,000 $11,935 4 $0.06 $0.06 $0.06 ISD iSign Media 212,000 $13,780 3 $0.07 $0.07 $0.07 Top 10 Insider Buys by Volume

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

Top 10 Insider Buys by Value

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

Top 10 Insider Sells by Volume

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

Top 10 Insider Sells by Value

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

Number of Block Trades: 2 Block Volume: 22,900

Number of Issues Traded: 2 Block Value: $457,897

10 Largest Block Trades by Volume

Symbol Stock Name Price Volume Value XEG iShares S&P/TSX Engy $7.93 12,900 $102,297 XEF iShr CorMSCIEAFE IMI $35.56 10,000 $355,600

10 Largest Block Trades by Value

Symbol Stock Name Price Volume Value XEF iShr CorMSCIEAFE IMI $35.56 10,000 $355,600 XEG iShares S&P/TSX Engy $7.93 12,900 $102,297 Alpha Trade Details by Symbol

TSX Listed Symbols

Symbol Stock Name Volume Value Trades Close Last Sale High Low AAB Aberdeen Int'l. J 500 $108 1 $0.22 $0.22 $0.22 $0.22 AAV Advantage Energy Ltd 188,931 $838,757 247 $4.51 $4.51 $4.52 $4.28 ABCT ABC Tech Holdings 0 $0 0 $0.00 $8.68 $0.00 $0.00 ABST Absolute Software J 28,120 $479,846 127 $17.00 $17.00 $17.68 $16.89 ABX Barrick Gold Corp 476,610 $12,018,635 1,343 $24.86 $24.86 $25.84 $24.85 AC Air Canada Vote & VV 335,147 $8,444,933 1,193 $25.32 $25.32 $25.35 $24.90 ACB Aurora Cannabis J 74,250 $682,574 165 $9.16 $9.16 $9.36 $9.06 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 48,371 $2,060,898 232 $42.56 $42.56 $42.85 $42.34 ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $36.95 $0.00 $0.00 ACQ AutoCanada Inc. 7,230 $379,692 42 $52.68 $52.68 $52.97 $52.12 ACZ Middlefld AmerCoreUn 0 $0 0 $0.00 $12.70 $0.00 $0.00 AD.UN Alaris Eq Part Tr Un 14,204 $257,452 64 $18.14 $18.14 $18.22 $17.90 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. 3,100 $55,418 13 $17.86 $17.86 $17.91 $17.84 ADW.A Andrew Peller A NV 20,672 $177,822 45 $8.60 $8.60 $8.69 $8.53 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 82,739 $6,038,808 566 $72.52 $72.52 $74.08 $72.37 AEZS AEterna Zentaris Inc 14,000 $12,690 22 $0.90 $0.90 $0.92 $0.90 AFN Ag Growth Int'l Inc. 5,180 $161,283 33 $31.12 $31.12 $31.26 $30.75 AGF.B AGF Management B NV 13,200 $97,436 23 $7.39 $7.39 $7.40 $7.34 AGI Alamos Gold Inc. J 66,010 $616,421 272 $9.30 $9.30 $9.42 $9.26 AGR.UN Sustain Agri&Wel Div 0 $0 0 $0.00 $9.31 $0.00 $0.00 AH Aleafia Health J 76,890 $29,287 20 $0.39 $0.39 $0.39 $0.37 AH.WT Aleafia Health J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 AH.WT.A Aleafia Hlth J A Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 AH.WT.B Aleafia Hlth J B Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 AHC Apollo Hlthcare Cl B 0 $0 0 $0.00 $2.87 $0.00 $0.00 AHC.WT Apollo Hlthcare Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 AI Atrium Mtg Invest 6,394 $92,788 16 $14.52 $14.52 $14.58 $14.35 AIF Altus Group Limited 8,600 $514,029 37 $59.96 $59.96 $60.10 $59.52 AII Almonty Industries J 6,500 $6,405 2 $0.97 $0.97 $0.99 $0.97 AIM Aimia Inc. 6,000 $27,473 10 $4.58 $4.58 $4.60 $4.56 AIM.PR.A Aimia Inc. Ser 1 Pr 0 $0 0 $0.00 $17.75 $0.00 $0.00 AIM.PR.C Aimia Inc. Ser 3 Pr 0 $0 0 $0.00 $21.35 $0.00 $0.00 AJX AgJunction Inc. 0 $0 0 $0.00 $0.48 $0.00 $0.00 AKT.A Akita Drill Cl A NV 1,000 $820 1 $0.82 $0.82 $0.82 $0.82 AKT.B Akita Drilling Cl B 0 $0 0 $0.00 $9.25 $0.00 $0.00 AKU Akumin Inc. J 6,000 $21,780 1 $3.63 $3.63 $3.63 $3.63 ALA AltaGas Ltd. 78,073 $2,039,059 410 $26.15 $26.15 $26.24 $26.01 ALA.PR.A AltaGas Ltd Sr A Pr 0 $0 0 $0.00 $19.35 $0.00 $0.00 ALA.PR.B AltaGas Ltd Sr B Pr 0 $0 0 $0.00 $18.50 $0.00 $0.00 ALA.PR.E AltaGas Ltd Sr E Pr 1,200 $29,832 2 $24.81 $24.81 $24.91 $24.81 ALA.PR.G AltaGas Ltd Sr G Pr 200 $4,740 1 $23.70 $23.70 $23.70 $23.70 ALA.PR.H AltaGas Ltd Sr H Pr 0 $0 0 $0.00 $15.79 $0.00 $0.00 ALA.PR.K AltaGas Ltd Sr K Pr 0 $0 0 $0.00 $25.35 $0.00 $0.00 ALA.PR.U AltaGas Ltd C Pr USF 0 $0 0 $0.00 $24.35 $0.00 $0.00 ALC Algoma Central Corp 800 $13,020 7 $16.78 $16.78 $16.78 $16.05 ALS Altius Minerals Corp 49,954 $850,970 153 $17.08 $17.08 $17.25 $16.57 ALS.PR.A Altius Minerals Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 ALYA Alithya Group J A SV 4,600 $15,810 4 $3.43 $3.43 $3.46 $3.43 AMM Almaden Minerals 5,000 $2,600 1 $0.52 $0.52 $0.52 $0.52 AND AndlauerHlthcr GrpSV 4,600 $197,681 21 $43.54 $43.54 $43.95 $42.64 ANRG Anaergia Inc. J SV 400 $8,280 2 $20.70 $20.70 $20.70 $20.70 ANX Anaconda Mining J 18,500 $12,955 4 $0.70 $0.70 $0.73 $0.69 AOI Africa Oil Corp. J 32,400 $45,109 10 $1.40 $1.40 $1.40 $1.39 AOT Ascot Resources J 39,800 $45,806 24 $1.19 $1.19 $1.19 $1.13 AP.UN Allied Prop. REIT Un 30,300 $1,332,749 186 $43.89 $43.89 $44.43 $43.80 APLI Appili Therapeutcs J 1,000 $730 2 $0.73 $0.73 $0.73 $0.73 Symbol Stock Name Volume Value Trades Close Last Sale High Low APR.UN Automotive Ppty Un 0 $0 0 $0.00 $12.61 $0.00 $0.00 APS Aptose Biosciences 8,900 $30,177 11 $3.38 $3.38 $3.45 $3.37 APY Anglo Pacific Ord 0 $0 0 $0.00 $2.50 $0.00 $0.00 AQA Aquila Resources J 6,000 $390 2 $0.07 $0.07 $0.07 $0.07 AQN Algonquin Pwr & Util 155,113 $3,088,468 592 $19.87 $19.87 $20.01 $19.84 AQN.PR.A Algonquin Pwr A Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 AQN.PR.D Algonquin Pwr D Pr 0 $0 0 $0.00 $25.89 $0.00 $0.00 AR Argonaut Gold Inc. J 229,000 $625,880 336 $2.66 $2.66 $2.82 $2.65 ARB Accelerate ArbitrgUn 0 $0 0 $0.00 $27.61 $0.00 $0.00 ARE Aecon Group Inc. 26,438 $537,167 128 $20.45 $20.45 $20.45 $20.13 ARG Amerigo Resources J 12,400 $15,845 9 $1.29 $1.29 $1.31 $1.25 ARIS Aris Gold Corp J 0 $0 0 $0.00 $1.91 $0.00 $0.00 ARIS.WT Aris Gold Corp J Wt 0 $0 0 $0.00 $1.05 $0.00 $0.00 ARR Altius RenewRoylty J 0 $0 0 $0.00 $8.70 $0.00 $0.00 ARX ARC Resources Ltd. 468,160 $4,014,851 1,478 $8.58 $8.58 $8.67 $8.49 ASM Avino Silver & Gld J 9,900 $12,237 4 $1.24 $1.24 $1.24 $1.23 ASND Ascendant Res J 2,000 $360 3 $0.18 $0.18 $0.18 $0.18 ASND.WT Ascendant Res J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ASP Acerus Pharma Corp J 3,000 $135 1 $0.05 $0.05 $0.05 $0.05 AT AcuityAds Hldgs J 267,418 $3,018,631 586 $11.40 $11.40 $12.25 $10.72 ATA ATS Automation Tool 16,387 $618,098 98 $37.80 $37.80 $37.82 $37.55 ATD.A Alimentation Cl A MV 330 $17,044 4 $51.29 $51.29 $51.91 $51.29 ATD.B Alimentation Cl B SV 106,752 $5,454,406 831 $51.12 $51.12 $51.55 $50.78 ATE Antibe Therapeutic J 57,490 $83,569 66 $1.45 $1.45 $1.52 $1.42 ATH Athabasca Oil Corp J 375,800 $293,457 66 $0.78 $0.78 $0.79 $0.76 ATSX AccelerateCA Benchmk 0 $0 0 $0.00 $18.27 $0.00 $0.00 ATZ Aritzia Inc. SV 71,794 $2,795,590 448 $39.24 $39.24 $39.31 $37.99 AUGB.F 1stTr CboeVestUSEqHg 0 $0 0 $0.00 $37.49 $0.00 $0.00 AUMN Golden Minerals J 0 $0 0 $0.00 $0.63 $0.00 $0.00 AVCN Avicanna Inc. J 0 $0 0 $0.00 $1.09 $0.00 $0.00 AVL Avalon Advncd Mtrl J 94,000 $12,343 17 $0.13 $0.13 $0.15 $0.13 AVNT Avant Brands Inc. J 15,000 $8,660 9 $0.59 $0.59 $0.59 $0.57 AVNT.WT Avant Brands J Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 AVP Avcorp Industries 0 $0 0 $0.00 $0.10 $0.00 $0.00 AW.UN A&W Revenue Rylty Un 4,280 $164,298 19 $38.52 $38.52 $38.69 $38.01 AX.PR.A Artis REIT Ser A Pr 600 $14,928 1 $24.88 $24.88 $24.88 $24.88 AX.PR.E Artis REIT Ser E Pr 0 $0 0 $0.00 $23.41 $0.00 $0.00 AX.PR.I Artis REIT Ser I Pr 600 $15,450 1 $25.75 $25.75 $25.75 $25.75 AX.UN Artis REIT Un 55,600 $650,274 226 $11.61 $11.61 $11.81 $11.61 AXU Alexco Resource J 56,000 $130,681 44 $2.30 $2.30 $2.38 $2.30 AYA Aya Gold & Silvr J 71,753 $751,442 252 $10.74 $10.74 $10.94 $10.22 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 38,000 $3,630 6 $0.10 $0.10 $0.10 $0.10 AZZ Azarga Uranium A J 49,000 $15,193 11 $0.31 $0.31 $0.32 $0.31 BAM.A Brookfld Asset A LV 112,164 $8,087,107 882 $71.76 $71.76 $72.52 $71.67 BAM.PF.A Brookfld Asset Pr 32 1,100 $26,976 2 $24.46 $24.46 $24.53 $24.46 BAM.PF.B Brookfld Asset Pr 34 0 $0 0 $0.00 $23.18 $0.00 $0.00 BAM.PF.C Brookfld Asset Pr 36 0 $0 0 $0.00 $25.37 $0.00 $0.00 BAM.PF.D Brookfld Asset Pr 37 0 $0 0 $0.00 $25.13 $0.00 $0.00 BAM.PF.E Brookfld Asset Pr 38 0 $0 0 $0.00 $21.25 $0.00 $0.00 BAM.PF.F Brookfld Asset Pr 40 0 $0 0 $0.00 $23.97 $0.00 $0.00 BAM.PF.G Brookfld Asset Pr 42 0 $0 0 $0.00 $22.61 $0.00 $0.00 BAM.PF.H Brookfld Asset Pr 44 0 $0 0 $0.00 $27.70 $0.00 $0.00 BAM.PF.I Brookfld Asset Pr 46 0 $0 0 $0.00 $25.41 $0.00 $0.00 BAM.PF.J Brookfld Asset Pr 48 1,100 $28,447 3 $25.73 $25.73 $25.89 $25.73 BAM.PR.B Brookfld Asset Pr 2 200 $2,648 1 $13.24 $13.24 $13.24 $13.24 BAM.PR.C Brookfld Asset Pr 4 0 $0 0 $0.00 $13.21 $0.00 $0.00 BAM.PR.E Brookfld Asset Pr 8 0 $0 0 $0.00 $17.07 $0.00 $0.00 BAM.PR.G Brookfld Asset Pr 9 0 $0 0 $0.00 $17.35 $0.00 $0.00 BAM.PR.K Brookfld Asset Pr 13 622 $8,126 3 $12.88 $12.88 $13.11 $12.88 BAM.PR.M Brookfld Asset Pr 17 0 $0 0 $0.00 $24.97 $0.00 $0.00 BAM.PR.N Brookfld Asset Pr 18 0 $0 0 $0.00 $24.99 $0.00 $0.00 BAM.PR.R Brookfld Asset Pr 24 400 $8,060 1 $20.15 $20.15 $20.15 $20.15 BAM.PR.T Brookfld Asset Pr 26 0 $0 0 $0.00 $20.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BAM.PR.X Brookfld Asset Pr 28 0 $0 0 $0.00 $17.35 $0.00 $0.00 BAM.PR.Z Brookfld Asset Pr 30 0 $0 0 $0.00 $24.61 $0.00 $0.00 BAMR Brookfld MgtReinsrLV 606 $44,548 11 $73.50 $73.50 $73.50 $73.50 BASE Evolve GlbMatMin Heg 0 $0 0 $0.00 $30.61 $0.00 $0.00 BASE.B EvolveGlbMatMinUnheg 300 $8,988 1 $29.96 $29.96 $29.96 $29.96 BB BlackBerry Limited 241,979 $3,161,458 572 $12.98 $12.98 $13.37 $12.89 BBD.A Bombardier Cl A MV 65,074 $126,382 67 $1.94 $1.94 $2.02 $1.90 BBD.B Bombardier Cl B SV 717,467 $1,226,051 436 $1.71 $1.71 $1.73 $1.70 BBD.PR.B Bombardier Ser 2 Pr 25 $298 1 $0.00 $11.34 $0.00 $0.00 BBD.PR.C Bombardier 6.25% Pr 12 $213 1 $0.00 $12.33 $0.00 $0.00 BBD.PR.D Bombardier Ser 3 Pr 0 $0 0 $0.00 $13.80 $0.00 $0.00 BBIG HoriznGlbBBIG TechCA 0 $0 0 $0.00 $25.00 $0.00 $0.00 BBIG.U HoriznGlbBBIG TechUS 0 $0 0 $0.00 $19.90 $0.00 $0.00 BBTV BBTV Hldgs Inc J SV 54,520 $376,801 75 $6.37 $6.37 $7.41 $6.23 BBU.UN Brookfield Bus LP Un 902 $47,120 7 $52.33 $52.33 $52.33 $52.14 BCE BCE Inc. 123,035 $7,815,923 689 $63.54 $63.54 $63.64 $63.34 BCE.PR.A BCE Inc. Pr Ser AA 200 $3,734 1 $18.67 $18.67 $18.67 $18.67 BCE.PR.B BCE Inc. Pr Ser AB 0 $0 0 $0.00 $18.15 $0.00 $0.00 BCE.PR.C BCE Inc. Pr Ser AC 0 $0 0 $0.00 $19.70 $0.00 $0.00 BCE.PR.D BCE Inc. Pr Ser AD 0 $0 0 $0.00 $18.16 $0.00 $0.00 BCE.PR.E BCE Inc. Pr Ser AE 0 $0 0 $0.00 $18.10 $0.00 $0.00 BCE.PR.F BCE Inc. Pr Ser AF 100 $1,958 1 $19.58 $19.58 $19.58 $19.58 BCE.PR.G BCE Inc. Pr Ser AG 47 $898 1 $0.00 $19.12 $0.00 $0.00 BCE.PR.H BCE Inc. Pr Ser AH 0 $0 0 $0.00 $18.12 $0.00 $0.00 BCE.PR.I BCE Inc. Pr Ser AI 0 $0 0 $0.00 $18.94 $0.00 $0.00 BCE.PR.J BCE Inc. Pr Ser AJ 0 $0 0 $0.00 $18.06 $0.00 $0.00 BCE.PR.K BCE Inc. Pr Ser AK 1,283 $22,036 4 $17.30 $17.30 $17.30 $17.14 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 1,300 $23,820 4 $18.60 $18.60 $18.60 $18.30 BCE.PR.N BCE Inc. Pr Ser AN 0 $0 0 $0.00 $17.56 $0.00 $0.00 BCE.PR.O BCE Inc. Pr Ser AO 0 $0 0 $0.00 $24.94 $0.00 $0.00 BCE.PR.Q BCE Inc. Pr Ser AQ 400 $9,576 2 $23.94 $23.94 $23.94 $23.94 BCE.PR.R BCE Inc. Pr Ser R 300 $5,487 1 $18.29 $18.29 $18.29 $18.29 BCE.PR.S BCE Inc. Pr Ser S 1,000 $18,120 1 $18.12 $18.12 $18.12 $18.12 BCE.PR.T BCE Inc. Pr Ser T 0 $0 0 $0.00 $18.22 $0.00 $0.00 BCE.PR.Y BCE Inc. Pr Series Y 0 $0 0 $0.00 $18.13 $0.00 $0.00 BCE.PR.Z BCE Inc. Pr Series Z 0 $0 0 $0.00 $18.48 $0.00 $0.00 BDEQ Black DiamndGlbEq Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 BDGI Badger Infras Solutn 35,603 $1,185,889 167 $33.81 $33.81 $33.90 $32.57 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 700 $6,151 7 $8.86 $8.86 $8.86 $8.71 BEI.UN Boardwalk REIT Un 9,300 $430,377 55 $46.27 $46.27 $46.50 $46.06 BEK.B Becker Milk Cl B NV 0 $0 0 $0.00 $13.63 $0.00 $0.00 BEP.PR.E Brookfield Renew Pr5 0 $0 0 $0.00 $25.10 $0.00 $0.00 BEP.PR.G Brookfield Renew Pr7 0 $0 0 $0.00 $26.99 $0.00 $0.00 BEP.PR.K Brookfield RenewPr11 0 $0 0 $0.00 $25.74 $0.00 $0.00 BEP.PR.M Brookfield RenewPr13 0 $0 0 $0.00 $25.78 $0.00 $0.00 BEP.PR.O Brookfield RenewPr15 200 $5,370 1 $26.85 $26.85 $26.85 $26.85 BEP.UN Brookfld Renew LP Un 53,611 $2,584,440 235 $48.20 $48.20 $48.68 $47.97 BEPC Brookfld RenewA ExSV 23,304 $1,224,109 143 $52.69 $52.69 $52.94 $52.28 BESG InvescoESG CA CorBnd 1,100 $21,456 2 $19.46 $19.46 $19.51 $19.46 BFIN BromptonNA FinDivCAD 100 $2,473 1 $24.73 $24.73 $24.73 $24.73 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 175 $1,285 3 $0.00 $7.34 $0.00 $0.00 BGU Bristol GateUS Eq Un 700 $23,911 2 $34.15 $34.15 $34.18 $34.15 BGU.U Bristol GateUSEq USD 0 $0 0 $0.00 $22.02 $0.00 $0.00 BHC Bausch Health Co 7,700 $264,124 58 $33.91 $33.91 $34.54 $33.88 BIK.PR.A BIP Invest Ser 1 Pr 0 $0 0 $0.00 $26.62 $0.00 $0.00 BIP.PR.A Brookfield InfrasPr1 0 $0 0 $0.00 $24.51 $0.00 $0.00 BIP.PR.B Brookfield InfrasPr3 1,100 $29,843 3 $27.13 $27.13 $27.13 $27.13 BIP.PR.C Brookfield InfrasPr5 0 $0 0 $0.00 $25.25 $0.00 $0.00 BIP.PR.D Brookfield InfrasPr7 0 $0 0 $0.00 $25.31 $0.00 $0.00 BIP.PR.E Brookfield InfrasPr9 0 $0 0 $0.00 $25.49 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BIP.PR.F Brookfield InfraPr11 900 $23,029 4 $25.54 $25.54 $25.90 $25.54 BIP.UN Brookfield Infras Un 34,105 $2,355,373 179 $68.81 $68.81 $69.42 $68.78 BIPC Brookfld Infras A SV 23,500 $1,910,495 164 $81.32 $81.32 $82.05 $80.56 BIR Birchcliff Energy 123,280 $558,923 358 $4.57 $4.57 $4.60 $4.48 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 $25.13 $0.00 $0.00 BITC Ninepoint Bitcoin Un 15,122 $258,204 31 $17.10 $17.10 $17.49 $16.87 BITC.U Ninepoint Bitcoin US 1,200 $16,396 2 $13.64 $13.64 $13.68 $13.64 BITI BetaPro InversBitcn 3,144 $50,547 14 $16.01 $16.01 $16.23 $15.86 BITI.U BetaPro InvrsBitcnUS 0 $0 0 $0.00 $12.51 $0.00 $0.00 BK Cdn Banc Corp Cl 'A' 0 $0 0 $0.00 $12.10 $0.00 $0.00 BK.PR.A Cdn Banc Corp. Pr 400 $4,320 1 $10.80 $10.80 $10.80 $10.80 BKI Black Iron Inc. J 13,000 $5,155 8 $0.40 $0.40 $0.40 $0.39 BKL.C Invesco SeniorLoanCA 0 $0 0 $0.00 $18.63 $0.00 $0.00 BKL.F Invesco SnrLoanCAheg 0 $0 0 $0.00 $17.37 $0.00 $0.00 BKL.U Invesco SeniorLoanUS 0 $0 0 $0.00 $14.15 $0.00 $0.00 BL.UN Glbl Innovation Div 0 $0 0 $0.00 $12.95 $0.00 $0.00 BLB.UN Bloom Select Incm Un 0 $0 0 $0.00 $9.52 $0.00 $0.00 BLCK 1st TrIdx InnovTrans 0 $0 0 $0.00 $27.40 $0.00 $0.00 BLDP Ballard Power Sys 188,523 $3,967,203 571 $20.68 $20.68 $21.82 $20.51 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. 9,800 $38,375 19 $3.77 $3.77 $4.08 $3.76 BLX Boralex Inc. Cl A 48,251 $1,802,273 288 $37.09 $37.09 $38.26 $37.00 BMO Bank of Montreal 127,604 $16,267,301 947 $127.90 $127.90 $127.97 $126.40 BMO.PR.A Bk of Mon Pr Ser 26 0 $0 0 $0.00 $24.97 $0.00 $0.00 BMO.PR.B Bk of Mon Pr Ser 38 0 $0 0 $0.00 $25.33 $0.00 $0.00 BMO.PR.C Bk of Mon Pr Ser 40 0 $0 0 $0.00 $25.57 $0.00 $0.00 BMO.PR.D Bk of Mon Pr Ser 42 200 $5,050 1 $25.25 $25.25 $25.25 $25.25 BMO.PR.E Bk of Mon Pr Ser 44 1,000 $25,154 3 $25.07 $25.07 $25.25 $25.07 BMO.PR.F Bk of Mon Pr Ser 46 0 $0 0 $0.00 $26.94 $0.00 $0.00 BMO.PR.Q Bk of Mon Pr Ser 25 0 $0 0 $0.00 $25.00 $0.00 $0.00 BMO.PR.S Bk of Mon Pr Ser 27 0 $0 0 $0.00 $23.90 $0.00 $0.00 BMO.PR.T Bk of Mon Pr Ser 29 600 $14,100 1 $23.50 $23.50 $23.50 $23.50 BMO.PR.W Bk of Mon Pr Ser 31 700 $16,618 2 $23.50 $23.50 $23.78 $23.50 BMO.PR.Y Bk of Mon Pr Ser 33 0 $0 0 $0.00 $24.35 $0.00 $0.00 BNC Purpose Cdn Fin Incm 100 $2,657 1 $26.57 $26.57 $26.57 $26.57 BND Purpose Gbl Bnd Fund 3,400 $66,049 8 $19.42 $19.42 $19.43 $19.42 BNE Bonterra Energy Corp 1,800 $9,097 4 $5.06 $5.06 $5.07 $5.01 BNG Bengal Energy Ltd. J 0 $0 0 $0.00 $0.10 $0.00 $0.00 BNK Big BancSplt Corp A 0 $0 0 $0.00 $11.70 $0.00 $0.00 BNK.PR.A Big BancSplt Corp Pr 0 $0 0 $0.00 $10.76 $0.00 $0.00 BNS Bank of Nova Scotia 157,862 $12,679,011 1,070 $80.71 $80.71 $80.79 $79.73 BNS.PR.H Bank of N S Sr 38 Pr 0 $0 0 $0.00 $25.50 $0.00 $0.00 BNS.PR.I Bank of N S Sr 40 Pr 400 $10,060 1 $25.15 $25.15 $25.15 $25.15 BOS Airboss of America J 21,200 $782,196 111 $36.68 $36.68 $37.60 $36.45 BPF.UN Boston Pizza Fnd Un 6,450 $92,951 18 $14.42 $14.42 $14.48 $14.24 BPO.PR.A Brookfld Office PrAA 700 $13,877 2 $19.85 $19.85 $19.85 $19.82 BPO.PR.C Brookfld Office PrCC 100 $2,644 1 $26.44 $26.44 $26.44 $26.44 BPO.PR.E Brookfld Office PrEE 0 $0 0 $0.00 $23.85 $0.00 $0.00 BPO.PR.G Brookfld Office PrGG 2,300 $51,259 5 $22.30 $22.30 $22.30 $22.26 BPO.PR.I Brookfld Office PrII 500 $11,025 1 $22.05 $22.05 $22.05 $22.05 BPO.PR.N Brookfld Office Pr N 0 $0 0 $0.00 $18.34 $0.00 $0.00 BPO.PR.P Brookfld Office Pr P 1,200 $22,224 2 $18.54 $18.54 $18.54 $18.50 BPO.PR.R Brookfld Office Pr R 100 $2,003 1 $20.03 $20.03 $20.03 $20.03 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 900 $19,287 5 $21.43 $21.43 $21.43 $21.43 BPO.PR.W Brookfld Office Pr W 0 $0 0 $0.00 $10.10 $0.00 $0.00 BPO.PR.X Brookfld Office Pr V 0 $0 0 $0.00 $10.65 $0.00 $0.00 BPO.PR.Y Brookfld Office Pr Y 0 $0 0 $0.00 $11.50 $0.00 $0.00 BPRF Brompton CrumInvPrCA 1,300 $35,174 4 $27.09 $27.09 $27.09 $27.03 BPRF.U Brompton CrumInvPrUS 500 $13,425 1 $26.85 $26.85 $26.85 $26.85 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 4 100 $2,502 1 $25.02 $25.02 $25.02 $25.02 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 818 $25,230 23 $30.80 $30.80 $30.80 $30.80 BR Big Rock Brewery Inc 0 $0 0 $0.00 $6.45 $0.00 $0.00 BRAG Bragg Gaming Grp Inc 154,700 $1,830,789 439 $11.57 $11.57 $12.03 $11.42 BRE Bridgemarq Rl Est RV 3,700 $62,560 10 $16.86 $16.86 $16.99 $16.85 BREA BromptonGlbRl AsstDv 0 $0 0 $0.00 $23.44 $0.00 $0.00 BRF.PR.A Brookfld Renew Pr 1 0 $0 0 $0.00 $20.21 $0.00 $0.00 BRF.PR.B Brookfld Renew Pr 2 0 $0 0 $0.00 $18.68 $0.00 $0.00 BRF.PR.C Brookfld Renew Pr 3 300 $6,759 1 $22.53 $22.53 $22.53 $22.53 BRF.PR.E Brookfld Renew Pr 5 0 $0 0 $0.00 $25.01 $0.00 $0.00 BRF.PR.F Brookfld Renew Pr 6 0 $0 0 $0.00 $24.90 $0.00 $0.00 BRMI Boat RockrMedia J SV 0 $0 0 $0.00 $7.01 $0.00 $0.00 BRY Bri-Chem Corp. 0 $0 0 $0.00 $0.18 $0.00 $0.00 BSKT Manulife SmrtCoreBnd 0 $0 0 $0.00 $9.92 $0.00 $0.00 BSO.UN Brookfld Selct Oppor 0 $0 0 $0.00 $6.17 $0.00 $0.00 BSX Belo Sun Mining J 63,500 $30,818 15 $0.50 $0.50 $0.50 $0.47 BTB.UN BTB REIT Un 42,634 $173,946 49 $4.07 $4.07 $4.10 $4.07 BTCC Purpose BitcnCA CrHg 98,953 $928,959 121 $9.42 $9.42 $9.54 $9.24 BTCC.B Purpose BitcnCA NCHg 198,480 $1,672,002 233 $8.47 $8.47 $8.63 $8.31 BTCC.U Purpose BitcnUS NCHg 42,824 $366,429 75 $8.59 $8.59 $8.71 $8.43 BTCQ 3iQ CoinShr Bitcn CA 2,100 $19,849 5 $9.46 $9.46 $9.50 $9.43 BTCQ.U 3iQ CoinShr Bitcn US 0 $0 0 $0.00 $7.68 $0.00 $0.00 BTCX.B CI GalBitcnCA ETF UH 28,520 $245,539 56 $8.63 $8.63 $8.78 $8.46 BTCX.U CI GalBitcnETF UH US 17,575 $151,560 31 $8.67 $8.67 $8.83 $8.55 BTE Baytex Energy Corp. 1,112,827 $2,384,188 606 $2.20 $2.20 $2.21 $2.06 BTO B2Gold Corp. 377,807 $1,771,475 864 $4.67 $4.67 $4.75 $4.66 BU Burcon NutraSci J 23,300 $71,630 28 $3.09 $3.09 $3.11 $3.03 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 300 $3,147 2 $10.49 $10.49 $10.49 $10.49 BYD Boyd Group Services 7,006 $1,718,726 53 $244.59 $244.59 $248.47 $244.04 BYL Baylin Tech Inc. J 0 $0 0 $0.00 $0.97 $0.00 $0.00 CACB CIBC ActvInvCorpBond 0 $0 0 $0.00 $21.82 $0.00 $0.00 CAE CAE Inc. 87,799 $3,449,903 498 $39.67 $39.67 $39.74 $38.75 CAFR CIBC ActvInvFltgBond 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAGG CI YldEnhc CA Bnd NH 0 $0 0 $0.00 $50.62 $0.00 $0.00 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 24,088 $1,484,425 176 $61.44 $61.44 $62.45 $61.38 CARE Dialogue Hlth Tech J 50 $533 1 $0.00 $11.05 $0.00 $0.00 CARS Evolve AutoInnov Heg 0 $0 0 $0.00 $53.77 $0.00 $0.00 CARS.B Evolve AutoInnovUnHg 0 $0 0 $0.00 $24.85 $0.00 $0.00 CARS.U Evolve AutomobUnhgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAS Cascades Inc. 55,744 $813,526 202 $14.60 $14.60 $14.71 $14.48 CBD.U HempFusion Well J US 15,000 $3,900 1 $0.26 $0.26 $0.26 $0.26 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 300 $5,701 2 $19.01 $19.01 $19.01 $19.00 CBND Manulife SmrtCorp Un 0 $0 0 $0.00 $9.80 $0.00 $0.00 CBO iShre 1-5 CorpBnd Un 8,473 $159,024 26 $18.78 $18.78 $18.78 $18.76 CCA Cogeco Commun Inc SV 7,698 $906,494 59 $117.10 $117.10 $118.54 $116.86 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 33,395 $2,424,728 174 $72.69 $72.69 $73.00 $72.04 CCM Canagold Res Ltd. J 45,000 $22,590 6 $0.50 $0.50 $0.52 $0.50 CCNS CIBC ConservFixdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCO Cameco Corporation 167,885 $3,666,169 746 $22.01 $22.01 $22.18 $21.36 CCOR CI DbleLnFixUS$HegC$ 0 $0 0 $0.00 $20.16 $0.00 $0.00 CCOR.B CI DbleLnFixUS$UnhC$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCOR.U CI DbleLnFixUS$UnUSF 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCRE CIBC CoreFixdIncm Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCS.PR.C Co-operators Sr C Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 CDAY Ceridian HCM Hldg J 10,090 $1,353,599 67 $132.52 $132.52 $136.28 $131.55 CDIV Manulife SmartDiv Un 3,300 $42,491 3 $12.89 $12.89 $12.89 $12.85 Symbol Stock Name Volume Value Trades Close Last Sale High Low CDLB CI DbleLnTotUS$BndC$ 0 $0 0 $0.00 $20.29 $0.00 $0.00 CDLB.B CI DbleLnUS$BondC$Uh 0 $0 0 $0.00 $18.18 $0.00 $0.00 CDLB.U CI DbleLnTotUS$BndUS 0 $0 0 $0.00 $20.12 $0.00 $0.00 CDZ iShr CdnDivAristo Un 7,948 $252,902 23 $31.85 $31.85 $31.87 $31.76 CEE Centamin plc. Ord 200 $350 2 $1.76 $1.76 $1.76 $1.74 CEF Sprott PhyGld&Sil Tr 1,765 $38,238 7 $21.64 $21.64 $21.67 $21.64 CEF.U Sprott PhyGld&Sil US 0 $0 0 $0.00 $18.66 $0.00 $0.00 CERV Cervus Equipment 2,050 $30,096 9 $14.73 $14.73 $14.75 $14.43 CET Cathedral Engy Serv 0 $0 0 $0.00 $0.49 $0.00 $0.00 CEU CES Energy Solutn 71,000 $109,849 59 $1.55 $1.55 $1.57 $1.53 CEW iShares EqWeight Un 3,602 $57,783 23 $16.06 $16.06 $16.06 $16.01 CF Canaccord Genuity 46,391 $647,497 186 $13.97 $13.97 $14.07 $13.75 CF.PR.A Canaccord Gen A Pr 600 $11,100 1 $18.50 $18.50 $18.50 $18.50 CF.PR.C Canaccord Gen C Pr 0 $0 0 $0.00 $23.47 $0.00 $0.00 CFF Conifex Timber Inc. 7,200 $12,320 3 $1.74 $1.74 $1.74 $1.70 CFLX CIBC FlexYldCA-Hg Un 0 $0 0 $0.00 $19.80 $0.00 $0.00 CFP Canfor Corporation 91,837 $2,327,466 322 $25.50 $25.50 $25.54 $24.61 CFW Calfrac Well Serv 0 $0 0 $0.00 $3.30 $0.00 $0.00 CFW.WT Calfrac Well Serv Wt 0 $0 0 $0.00 $1.72 $0.00 $0.00 CFX Canfor Pulp Products 23,600 $156,517 30 $6.66 $6.66 $6.72 $6.58 CG Centerra Gold Inc. 138,182 $1,250,600 694 $9.05 $9.05 $9.21 $8.94 CGAA CI GlbAsstAlloc C$Sr 0 $0 0 $0.00 $24.14 $0.00 $0.00 CGG China Gld Intl Res J 900 $2,757 9 $3.06 $3.06 $3.08 $3.05 CGI Canadian General Inv 1,300 $50,968 4 $39.15 $39.15 $39.33 $39.15 CGI.PR.D Cdn General 3.75% Pr 0 $0 0 $0.00 $25.56 $0.00 $0.00 CGL iShare GldBulHdgd Un 21,610 $306,665 47 $14.19 $14.19 $14.24 $14.15 CGL.C iShare GldBul Nn-Hdg 5,139 $95,711 12 $18.62 $18.62 $18.67 $18.60 CGLO CIBC Glbl Growth Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CGO Cogeco Inc. SV 6,026 $549,955 51 $90.93 $90.93 $92.21 $90.53 CGR iShares GlblRlEst Un 3 $98 3 $0.00 $33.10 $0.00 $0.00 CGRA CI GlbRlAsetPrivPlC$ 0 $0 0 $0.00 $22.63 $0.00 $0.00 CGRE CI Glb REIT PrivPlC$ 1,600 $40,048 1 $25.03 $25.03 $25.03 $25.03 CGX Cineplex Inc. 120,543 $1,490,855 360 $12.29 $12.29 $12.63 $12.18 CGXF CI Gold+GiantsCovrUn 44,976 $510,419 53 $11.27 $11.27 $11.43 $11.23 CGY Calian Group Ltd. 925 $58,525 8 $62.96 $62.96 $63.42 $62.96 CHB iShr US HiYldIncm Un 1,183 $21,495 11 $18.16 $18.16 $18.18 $18.16 CHE.UN Chemtrade Logistc Un 102,247 $679,883 229 $6.70 $6.70 $6.74 $6.54 CHNA.B CI ICBCCS SPChi500NH 0 $0 0 $0.00 $25.38 $0.00 $0.00 CHP.UN Choice Ppty REIT Un 89,000 $1,301,164 213 $14.63 $14.63 $14.67 $14.55 CHPS HoriznGlbSemiconduct 30 $795 1 $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 105,463 $472,263 188 $4.51 $4.51 $4.52 $4.42 CHR.WT Chorus Aviation Wt 0 $0 0 $0.00 $0.35 $0.00 $0.00 CHW Chesswood Group Ltd. 3,900 $44,881 16 $11.60 $11.60 $11.60 $11.30 CIA Champion Iron Ord J 26,200 $157,565 147 $6.05 $6.05 $6.11 $5.90 CIBR 1st Tr NasdqCybrsec 500 $18,010 2 $36.00 $36.00 $36.10 $36.00 CIC CI CdnBks IncmCl ETF 14,000 $177,484 21 $12.69 $12.69 $12.71 $12.63 CIEI CIBC Int'l Eq Idx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIF iShares GlbInfras Un 1,400 $42,936 7 $30.75 $30.75 $30.75 $30.60 CIGI Colliers Intl Grp SV 7,292 $1,211,740 48 $166.10 $166.10 $166.91 $164.40 CINC CI DbleLnUS$IncmC$Hg 0 $0 0 $0.00 $21.26 $0.00 $0.00 CINC.B CI DbleLnUS$IncmC$Uh 0 $0 0 $0.00 $18.53 $0.00 $0.00 CINC.U CI DbleLnUS$Incm USF 0 $0 0 $0.00 $20.00 $0.00 $0.00 CINF CI GlbInfrasPrivPl$C 0 $0 0 $0.00 $22.51 $0.00 $0.00 CINT CIBC Int'l Equity Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIQ.UN Cdn High Incm Eq Un 0 $0 0 $0.00 $7.98 $0.00 $0.00 CIU.PR.A CU Inc. Pr Ser 1 0 $0 0 $0.00 $24.72 $0.00 $0.00 CIU.PR.C CU Inc. Pr Ser 4 0 $0 0 $0.00 $15.45 $0.00 $0.00 CIX CI Financial Corp. 101,965 $2,470,817 485 $24.55 $24.55 $24.68 $23.68 CJ Cardinal Energy J 119,883 $412,589 125 $3.49 $3.49 $3.50 $3.37 CJR.B Corus Entertnmnt B 98,910 $578,214 212 $5.89 $5.89 $5.91 $5.73 CJT Cargojet Inc. Com&VV 6,449 $1,196,299 53 $185.43 $185.43 $186.45 $184.76 CKI Clarke Inc. 0 $0 0 $0.00 $8.51 $0.00 $0.00 CLF iShre 1-5 GovtBnd Un 12,700 $227,663 19 $17.92 $17.92 $17.93 $17.92 CLG iShre 1-10GovtBnd Un 0 $0 0 $0.00 $18.56 $0.00 $0.00 CLIQ Alcanna Inc. 6,500 $42,402 11 $6.50 $6.50 $6.56 $6.50 Symbol Stock Name Volume Value Trades Close Last Sale High Low CLML CI GlbClimate Ldr C$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CLML.U CI GlbClimateLdrHgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 CLMT PurposeGlb ClimateOp 0 $0 0 $0.00 $20.39 $0.00 $0.00 CLP.UN Int'l CleanPwr DivUn 25 $226 1 $0.00 $9.40 $0.00 $0.00 CLS Celestica Inc SV 7,300 $80,285 64 $10.99 $10.99 $11.07 $10.96 CM Cdn Imperial Bank 109,735 $16,166,470 807 $147.40 $147.40 $147.71 $146.71 CM.PR.O Cdn Imp Bk Ser 39 Pr 200 $4,676 1 $23.38 $23.38 $23.38 $23.38 CM.PR.P Cdn Imp Bk Ser 41 Pr 0 $0 0 $0.00 $23.90 $0.00 $0.00 CM.PR.Q Cdn Imp Bk Ser 43 Pr 0 $0 0 $0.00 $24.15 $0.00 $0.00 CM.PR.R Cdn Imp Bk Ser 45 Pr 1,900 $48,241 3 $25.39 $25.39 $25.39 $25.39 CM.PR.S Cdn Imp Bk Ser 47 Pr 600 $14,916 1 $24.86 $24.86 $24.86 $24.86 CM.PR.T Cdn Imp Bk Ser 49 Pr 0 $0 0 $0.00 $26.49 $0.00 $0.00 CM.PR.Y Cdn Imp Bk Ser 51 Pr 1,200 $31,512 2 $26.22 $26.22 $26.30 $26.22 CMAG CI MunroAltGlbGrowC$ 1,471 $42,307 6 $28.68 $28.68 $28.87 $28.68 CMAG.U CI MunroAlGlbGroUSHg 0 $0 0 $0.00 $20.66 $0.00 $0.00 CMAR CI Marret RetBondC$ 4,000 $82,763 4 $20.69 $20.69 $20.71 $20.68 CMAR.U CI MarretAltRetBndUS 300 $6,240 1 $20.80 $20.80 $20.80 $20.80 CMCE CIBC Multifac Cdn Eq 0 $0 0 $0.00 $21.96 $0.00 $0.00 CMEY CI MarretAltEnhYldC$ 0 $0 0 $0.00 $20.86 $0.00 $0.00 CMEY.U CI MarretEnhanYld U$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CMG Computer Modelling J 2,800 $12,070 5 $4.33 $4.33 $4.34 $4.26 CMGG CI Munro GrowthEq C$ 0 $0 0 $0.00 $19.35 $0.00 $0.00 CMGG.U CI MunroGrwthEqUS Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 CMMC Copper Mountain J 177,970 $624,052 152 $3.52 $3.52 $3.58 $3.41 CMR iShares MoneyMkt Un 0 $0 0 $0.00 $50.01 $0.00 $0.00 CMUE CIBC Multfactr US Eq 0 $0 0 $0.00 $26.55 $0.00 $0.00 CMUE.F CIBC MltifactrUS HEG 0 $0 0 $0.00 $27.85 $0.00 $0.00 CNAO CI Alt NA OpporC$ Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CNAO.U CI Alt NA Oppor HgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 CNE Canacol Energy J 35,900 $111,266 118 $3.10 $3.10 $3.11 $3.09 CNQ Canadian Natural Res 234,052 $9,847,214 1,055 $42.28 $42.28 $42.49 $41.46 CNR Cdn Nat'l Railway 161,911 $21,950,808 1,230 $134.39 $134.39 $139.06 $134.27 CNT Century Glbl Cmdty J 0 $0 0 $0.00 $0.18 $0.00 $0.00 CNU CNOOC Limited ADRs 0 $0 0 $0.00 $116.68 $0.00 $0.00 COG Condor Gold plc J 0 $0 0 $0.00 $0.64 $0.00 $0.00 COMM BMO Global Commun Un 0 $0 0 $0.00 $31.03 $0.00 $0.00 COW iShares GlblAgri Un 2,172 $125,783 14 $57.91 $57.91 $58.00 $57.61 CP Cdn Pacific Railway 204,414 $18,446,462 1,251 $90.37 $90.37 $90.99 $89.18 CPD iShares CdnPref Un 23,142 $317,223 47 $13.72 $13.72 $13.72 $13.68 CPG Crescent Point Corp. 397,578 $1,788,159 517 $4.54 $4.54 $4.56 $4.35 CPH Cipher Pharma J 0 $0 0 $0.00 $1.62 $0.00 $0.00 CPI Condor Petroleum J 0 $0 0 $0.00 $0.34 $0.00 $0.00 CPLS CIBC Core+Fixed Incm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CPX Capital Power Corp. 31,324 $1,325,136 181 $42.16 $42.16 $42.74 $42.13 CPX.PR.A Capital Pwr Ser 1 Pr 0 $0 0 $0.00 $15.01 $0.00 $0.00 CPX.PR.C Capital Pwr Ser 3 Pr 900 $22,385 2 $24.95 $24.95 $24.95 $24.81 CPX.PR.E Capital Pwr Ser 5 Pr 600 $14,310 1 $23.85 $23.85 $23.85 $23.85 CPX.PR.G Capital Pwr Ser 7 Pr 200 $5,154 2 $25.79 $25.79 $25.79 $25.75 CPX.PR.I Capital Pwr Ser 9 Pr 0 $0 0 $0.00 $25.60 $0.00 $0.00 CPX.PR.K Capital Pwr Sr 11 Pr 800 $21,168 1 $26.46 $26.46 $26.46 $26.46 CR Crew Energy Inc. 148,450 $274,140 107 $1.86 $1.86 $1.90 $1.80 CRDL Cardiol Therapeutc A 28,830 $87,218 31 $3.00 $3.00 $3.12 $2.94 CRDL.WT.A Cardiol Therapeu Wt 0 $0 0 $0.00 $0.90 $0.00 $0.00 CRED CI AltInvest CredtC$ 0 $0 0 $0.00 $20.30 $0.00 $0.00 CRED.U CI AltInvest CredtUS 0 $0 0 $0.00 $18.90 $0.00 $0.00 CRON Cronos Group Inc. J 37,512 $336,898 129 $9.07 $9.07 $9.20 $8.85 CRP Ceres Global Ag Corp 0 $0 0 $0.00 $3.85 $0.00 $0.00 CRR.UN Crombie Real Est Un 19,802 $357,121 108 $18.03 $18.03 $18.14 $17.98 CRRX CareRx Corp. J 0 $0 0 $0.00 $6.45 $0.00 $0.00 CRT.UN CT Rl Est Invest Un 22,200 $378,133 81 $17.03 $17.03 $17.11 $17.00 CRWN Crown Cap Partners J 0 $0 0 $0.00 $5.88 $0.00 $0.00 CS Capstone Mining J 267,919 $1,436,432 631 $5.51 $5.51 $5.55 $5.16 CSAV CI HiInterestSvgs Un 3,700 $185,052 11 $50.01 $50.01 $50.02 $50.01 CSD iShr ShDuratn HighUn 316 $5,426 6 $17.17 $17.17 $17.17 $17.17 CSE.PR.A Capstone Infr Pr A 0 $0 0 $0.00 $16.20 $0.00 $0.00 CSH.UN Chartwell Retire Un 45,542 $587,793 211 $12.91 $12.91 $12.94 $12.87 Symbol Stock Name Volume Value Trades Close Last Sale High Low CSM ClearStream Energy 10,000 $685 5 $0.07 $0.07 $0.07 $0.07 CSU Constellation Softwr 7,073 $14,369,238 61 $2,030.29 $2030.29 $2040.50 $2021.17 CSW.A Corby Spirit&Wine A 0 $0 0 $0.00 $18.44 $0.00 $0.00 CSW.B Corby Spirit&Wn B NV 0 $0 0 $0.00 $17.70 $0.00 $0.00 CSY CI CoreCdnEq IncmETF 0 $0 0 $0.00 $23.60 $0.00 $0.00 CTC Canadian Tire Corp 0 $0 0 $0.00 $211.45 $0.00 $0.00 CTC.A Canadian Tire A NV 17,699 $3,547,513 139 $200.44 $200.44 $201.39 $199.20 CTF.UN Citadel Incm Fund Un 0 $0 0 $0.00 $3.24 $0.00 $0.00 CTS Converge TechSoltn J 157,950 $1,841,187 551 $11.67 $11.67 $12.12 $11.43 CTX Crescita Therpeutc J 0 $0 0 $0.00 $0.75 $0.00 $0.00 CU Cdn Utilities A NV 50,376 $1,782,490 256 $35.51 $35.51 $35.68 $35.07 CU.PR.C Cdn Util 2nd Pr Y 0 $0 0 $0.00 $22.07 $0.00 $0.00 CU.PR.D Cdn Util 2nd Pr AA 0 $0 0 $0.00 $25.35 $0.00 $0.00 CU.PR.E Cdn Util 2nd Pr BB 0 $0 0 $0.00 $25.44 $0.00 $0.00 CU.PR.F Cdn Util 2nd Pr CC 0 $0 0 $0.00 $25.38 $0.00 $0.00 CU.PR.G Cdn Util 2nd Pr DD 0 $0 0 $0.00 $25.10 $0.00 $0.00 CU.PR.H Cdn Util 2nd Pr EE 0 $0 0 $0.00 $26.05 $0.00 $0.00 CU.PR.I Cdn Util 2nd Pr FF 0 $0 0 $0.00 $26.89 $0.00 $0.00 CU.X Cdn Utilities Cl B 0 $0 0 $0.00 $33.75 $0.00 $0.00 CUD iShare US DivGrow Un 2,610 $134,070 10 $51.36 $51.36 $51.41 $51.28 CUEI CIBC US Eqty Indx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CUF.UN Cominar Real Est Un 26,290 $293,479 113 $11.11 $11.11 $11.21 $11.11 CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $14.96 $0.00 $0.00 CVD iShares ConvBond Un 923 $17,242 3 $18.68 $18.68 $18.68 $18.68 CVE Cenovus Energy Inc. 453,249 $4,629,600 965 $10.31 $10.31 $10.32 $10.05 CVE.PR.A Cenovus Engy Sr 1 Pr 1,100 $16,685 2 $14.95 $14.95 $15.19 $14.95 CVE.PR.B Cenovus Engy Sr 2 Pr 500 $6,925 1 $13.85 $13.85 $13.85 $13.85 CVE.PR.C Cenovus Engy Sr 3 Pr 500 $10,760 2 $21.55 $21.55 $21.55 $21.50 CVE.PR.E Cenovus Engy Sr 5 Pr 700 $16,035 3 $22.75 $22.75 $22.97 $22.75 CVE.PR.G Cenovus Engy Sr 7 Pr 0 $0 0 $0.00 $21.77 $0.00 $0.00 CVE.WT Cenovus Energy Wt 300 $1,716 3 $5.75 $5.75 $5.75 $5.66 CVG Clairvest Group Inc 0 $0 0 $0.00 $63.00 $0.00 $0.00 CWB Cdn Wstrn Bank 12,265 $425,096 87 $34.78 $34.78 $34.82 $34.26 CWB.PR.B Cdn Wstrn Bk Sr 5 Pr 0 $0 0 $0.00 $23.74 $0.00 $0.00 CWB.PR.D Cdn Wstrn Bk Sr 9 Pr 3,000 $81,570 2 $27.27 $27.27 $27.27 $27.15 CWEB Charlotte's Web Hldg 9,200 $37,877 42 $4.19 $4.19 $4.20 $3.95 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 475 $25,698 7 $54.13 $54.13 $54.13 $54.08 CXB Calibre Mining Corp. 56,600 $83,636 88 $1.48 $1.48 $1.50 $1.45 CXF CI Cdn Conv Bond Un 0 $0 0 $0.00 $10.40 $0.00 $0.00 CXI Currency Exch Intl J 0 $0 0 $0.00 $13.80 $0.00 $0.00 CYB Cymbria Corp Cl A NV 0 $0 0 $0.00 $62.85 $0.00 $0.00 CYBR Evolve Cyber Sec Heg 1,051 $50,890 9 $48.41 $48.41 $48.45 $48.36 CYBR.B Evolve CyberSecUnHg 0 $0 0 $0.00 $52.77 $0.00 $0.00 CYBR.U EvolveCybrSec UnhgUS 0 $0 0 $0.00 $27.50 $0.00 $0.00 CYH iShares GlblMoDiv Un 592 $12,573 4 $21.24 $21.24 $21.24 $21.24 D.UN Dream Office REIT Un 14,910 $329,827 41 $22.16 $22.16 $22.21 $22.09 DANC Desjardn AltLN/SH Eq 21,100 $459,058 27 $21.76 $21.76 $21.78 $21.75 DATA Evolve Compute HegCA 25 $605 1 $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 203,378 $1,585,979 509 $8.11 $8.11 $8.12 $7.49 DBO D-Box Tech Inc. A J 0 $0 0 $0.00 $0.11 $0.00 $0.00 DBO.WT D-Box Tech Inc. J Wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 DC.A Dundee Corp. Cl A SV 0 $0 0 $0.00 $1.69 $0.00 $0.00 DC.PR.B Dundee Corp. Pr 2 0 $0 0 $0.00 $21.01 $0.00 $0.00 DC.PR.D Dundee Corp 1st Pr 3 0 $0 0 $0.00 $18.10 $0.00 $0.00 DCBO Docebo Inc. J 21,476 $1,776,736 121 $82.78 $82.78 $86.27 $80.84 DCC Desjardins 1-5yrCorp 0 $0 0 $0.00 $19.69 $0.00 $0.00 DCG Desjardins 1-5yrGovt 900 $17,220 2 $19.14 $19.14 $19.14 $19.12 DCM Data Commun Mgt 0 $0 0 $0.00 $1.35 $0.00 $0.00 DCP Desjardins Cdn Pref 100 $2,002 1 $20.02 $20.02 $20.02 $20.02 DCS Desjardins CdnST Bnd 0 $0 0 $0.00 $19.59 $0.00 $0.00 DCU DesjardinCA UnivBnd 0 $0 0 $0.00 $20.41 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DF Dividend 15Split 2 A 68 $420 1 $0.00 $6.03 $0.00 $0.00 DF.PR.A Dividend 15Splt 2 Pr 0 $0 0 $0.00 $10.10 $0.00 $0.00 DFN Dividend 15 Splt A 17,562 $142,488 30 $8.13 $8.13 $8.13 $8.09 DFN.PR.A Dividend 15 Splt Pr 5,500 $55,632 7 $10.10 $10.10 $10.13 $10.10 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 600 $20,475 2 $34.15 $34.15 $34.15 $34.12 DGS Div Growth Splt Cl A 29,726 $194,093 39 $6.53 $6.53 $6.57 $6.47 DGS.PR.A Div Growth Split Pr 7,300 $73,978 6 $10.15 $10.15 $10.15 $10.12 DHT.U DRI Healthcare Tr US 0 $0 0 $0.00 $7.00 $0.00 $0.00 DHT.UN DRI Healthcare Tr CA 0 $0 0 $0.00 $8.91 $0.00 $0.00 DIAM Star Diamond Corp J 27,350 $4,913 11 $0.18 $0.18 $0.18 $0.18 DII.A Dorel Ind Inc A MV 0 $0 0 $0.00 $14.49 $0.00 $0.00 DII.B Dorel Ind Inc B SV 61,200 $796,488 238 $12.92 $12.92 $13.33 $12.85 DIR.UN Dream Industrl REIT 78,250 $1,266,325 278 $16.24 $16.24 $16.25 $16.10 DISC BMO Glbl ConsmrDiscr 0 $0 0 $0.00 $35.66 $0.00 $0.00 DIV Divers Rylty Corp. 42,925 $124,465 44 $2.90 $2.90 $2.91 $2.89 DIVS Evolve CA Pref UnHeg 1,128 $19,978 4 $17.72 $17.72 $17.72 $17.71 DLR Horizon US$ Cur A Un 137,220 $1,733,034 168 $12.62 $12.62 $12.67 $12.61 DLR.U Horizon US$Cur A USF 29,652 $298,797 35 $10.07 $10.07 $10.08 $10.07 DML Denison Mines Corp 200,000 $274,150 238 $1.38 $1.38 $1.42 $1.31 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 19,695 $914,732 101 $46.11 $46.11 $47.36 $46.04 DNG Dynacor Gold Mines J 0 $0 0 $0.00 $2.75 $0.00 $0.00 DNT Candente Copper J 19,000 $2,163 9 $0.11 $0.11 $0.12 $0.11 DNTL dentalcorp Hldg J SV 205 $3,204 2 $15.63 $15.63 $15.63 $15.63 DOL Dollarama Inc. 34,740 $2,057,677 259 $59.23 $59.23 $59.35 $59.01 DOO BRP Inc. SV 15,494 $1,640,972 117 $106.26 $106.26 $106.66 $104.89 DPM Dundee Precious Mtl 31,700 $240,114 132 $7.51 $7.51 $7.64 $7.45 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 5,850 $48,484 11 $8.31 $8.31 $8.35 $8.25 DRCU Desjardins RI CA Bnd 0 $0 0 $0.00 $21.31 $0.00 $0.00 DRDR MCI Onehealth J SV A 100 $267 1 $2.67 $2.67 $2.67 $2.67 DRFC DesjardinsRI CA Mlti 0 $0 0 $0.00 $18.97 $0.00 $0.00 DRFD DesjardinsRI DevUSCA 0 $0 0 $0.00 $17.82 $0.00 $0.00 DRFE DesjardnRI MktLowCo2 0 $0 0 $0.00 $21.11 $0.00 $0.00 DRFG Desjardins RI GblETF 0 $0 0 $0.00 $22.91 $0.00 $0.00 DRFU DesjardinsRI USAMult 0 $0 0 $0.00 $26.34 $0.00 $0.00 DRM DREAM Unltd Cl A SV 11,400 $302,677 55 $26.58 $26.58 $26.73 $26.33 DRMC DesjardinsRI CA LwCO 0 $0 0 $0.00 $14.99 $0.00 $0.00 DRMD DesjardnDevUS-CA CO2 0 $0 0 $0.00 $20.14 $0.00 $0.00 DRME DesjardnRI EmgMktCO2 0 $0 0 $0.00 $20.15 $0.00 $0.00 DRMU DesjardinsRI USLowCO 0 $0 0 $0.00 $20.00 $0.00 $0.00 DRT DIRTT Env Solution J 48,250 $256,382 115 $5.18 $5.18 $5.65 $5.17 DRX ADF Group Inc. SV 0 $0 0 $0.00 $2.11 $0.00 $0.00 DS Dividend Select 15Eq 514 $4,356 6 $8.44 $8.44 $8.55 $8.44 DSG Descartes Systems 17,800 $1,620,714 85 $91.16 $91.16 $91.77 $90.67 DXB Dynamic ActvTact Bnd 1,800 $37,315 5 $20.74 $20.74 $20.76 $20.70 DXC Dynamic ActvCA DivUn 800 $24,767 4 $30.97 $30.97 $30.98 $30.90 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 8,743 $453,998 39 $51.91 $51.91 $52.06 $51.79 DXIF DynamicActvInt'l Un 0 $0 0 $0.00 $22.95 $0.00 $0.00 DXN DynamicActvGlbInfras 0 $0 0 $0.00 $19.40 $0.00 $0.00 DXO Dynamic ActvCrossBnd 0 $0 0 $0.00 $22.34 $0.00 $0.00 DXP Dynamic Actv Pref Un 7,000 $159,773 16 $22.85 $22.85 $22.85 $22.70 DXR DynamicActRetireIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXT Dexterra Group Inc J 57 $391 1 $0.00 $6.69 $0.00 $0.00 DXU Dynamic ActvUS DivUn 1,118 $53,365 8 $47.71 $47.71 $47.82 $47.66 DXV Dynamc ActInvestFltg 200 $4,056 1 $20.28 $20.28 $20.28 $20.28 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 124,000 $35,238 34 $0.28 $0.28 $0.29 $0.28 Symbol Stock Name Volume Value Trades Close Last Sale High Low DYA.WT dynaCERT Inc. J Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 E Enterprise Group Inc 10,000 $2,400 2 $0.24 $0.24 $0.24 $0.24 EARN EvolveActvGlbFxdIncm 0 $0 0 $0.00 $50.19 $0.00 $0.00 EBIT Bitcoin ETF CA Unheg 9,785 $212,096 35 $21.75 $21.75 $22.12 $21.38 EBIT.U Bitcoin ETF US Unheg 300 $5,197 2 $17.29 $17.29 $17.34 $17.29 ECN ECN Capital Corp. 33,633 $357,475 182 $10.66 $10.66 $10.73 $10.57 ECN.PR.A ECN Capital 6.50% Pr 0 $0 0 $0.00 $25.05 $0.00 $0.00 ECN.PR.C ECN Capital 6.25% Pr 0 $0 0 $0.00 $25.48 $0.00 $0.00 ECO EcoSynthetix Inc. J 200 $1,200 1 $6.00 $6.00 $6.00 $6.00 EDGE Evolve Innovation Un 254 $10,151 2 $39.98 $39.98 $39.98 $39.98 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 89,525 $506,170 276 $5.53 $5.53 $5.78 $5.52 EDT Spectral Medical Inc 0 $0 0 $0.00 $0.36 $0.00 $0.00 EDV Endeavour Mining Ord 120,141 $3,488,910 643 $28.90 $28.90 $29.70 $28.74 EFL Electrovaya Inc. 99,700 $99,399 39 $1.02 $1.02 $1.05 $0.91 EFN Element Fleet Mgt 50,900 $725,098 138 $14.24 $14.24 $14.34 $14.13 EFN.PR.A Element Fleet Pr A 0 $0 0 $0.00 $26.10 $0.00 $0.00 EFN.PR.C Element Fleet Pr C 0 $0 0 $0.00 $25.90 $0.00 $0.00 EFN.PR.E Element Fleet Pr E 0 $0 0 $0.00 $25.90 $0.00 $0.00 EFN.PR.I Element Fleet Pr I 200 $5,150 2 $25.75 $25.75 $25.75 $25.75 EFR Energy Fuels Inc. J 40,136 $274,202 107 $6.87 $6.87 $6.94 $6.72 EFR.WT Energy Fuels Wt J 0 $0 0 $0.00 $5.54 $0.00 $0.00 EFX Enerflex Ltd. 46,400 $364,569 185 $7.93 $7.93 $7.99 $7.68 EGIF Exemplar GrwthIncmUn 95 $2,308 1 $0.00 $20.78 $0.00 $0.00 EGLX Enthusiast GameHldgJ 197,909 $1,293,240 298 $6.36 $6.36 $6.93 $6.29 EHE CI WisdomTreeEU EqHG 0 $0 0 $0.00 $29.64 $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 16,197 $676,855 71 $41.87 $41.87 $42.00 $41.49 EIT.PR.A Canoe EIT Ser 1 Pr 0 $0 0 $0.00 $25.82 $0.00 $0.00 EIT.PR.B Canoe EIT Ser 2 Pr 0 $0 0 $0.00 $26.09 $0.00 $0.00 EIT.UN Canoe EIT Income Un 55,535 $672,404 98 $12.11 $12.11 $12.12 $12.10 ELD Eldorado Gold Corp. 51,443 $546,403 216 $10.57 $10.57 $10.84 $10.42 ELEF Silver Elephant J 53,500 $12,180 7 $0.23 $0.23 $0.23 $0.23 ELF E-L Financial Corp. 0 $0 0 $0.00 $907.00 $0.00 $0.00 ELF.PR.F E-L Financial 1st Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 ELF.PR.G E-L Financl 4.75 Pr2 0 $0 0 $0.00 $24.72 $0.00 $0.00 ELF.PR.H E-L Financl 5.5 Pr 3 0 $0 0 $0.00 $25.52 $0.00 $0.00 ELR Eastern Platinum J 4,000 $1,218 3 $0.31 $0.31 $0.31 $0.30 ELV Invesco S&P EmrgMkts 0 $0 0 $0.00 $18.94 $0.00 $0.00 EMA Emera Incorporated 53,162 $3,121,800 326 $58.66 $58.66 $58.96 $58.46 EMA.PR.A Emera Inc. Ser A Pr 0 $0 0 $0.00 $17.34 $0.00 $0.00 EMA.PR.B Emera Inc. Ser B Pr 0 $0 0 $0.00 $16.62 $0.00 $0.00 EMA.PR.C Emera Inc. Ser C Pr 40 $944 1 $0.00 $23.78 $0.00 $0.00 EMA.PR.E Emera Inc. Ser E Pr 0 $0 0 $0.00 $24.79 $0.00 $0.00 EMA.PR.F Emera Inc. Ser F Pr 0 $0 0 $0.00 $23.90 $0.00 $0.00 EMA.PR.H Emera Inc. Ser H Pr 0 $0 0 $0.00 $26.11 $0.00 $0.00 EMA.PR.J Emera Inc. Ser J Pr 100 $2,689 1 $26.89 $26.89 $26.89 $26.89 EMP.A Empire Co Cl A NV 44,716 $1,828,591 243 $40.73 $40.73 $41.26 $40.65 EMV.B CI Wisdom3EmrgMktDiv 0 $0 0 $0.00 $29.05 $0.00 $0.00 ENB Enbridge Inc. 246,486 $12,264,662 1,022 $49.81 $49.81 $49.93 $49.47 ENB.PF.A Enbridge Ser 9 Pr 0 $0 0 $0.00 $19.29 $0.00 $0.00 ENB.PF.C Enbridge Ser 11 Pr 600 $11,304 1 $18.84 $18.84 $18.84 $18.84 ENB.PF.E Enbridge Ser 13 Pr 0 $0 0 $0.00 $17.68 $0.00 $0.00 ENB.PF.G Enbridge Ser 15 Pr 1,000 $17,810 2 $17.81 $17.81 $17.81 $17.81 ENB.PF.I Enbridge Ser 17 Pr 0 $0 0 $0.00 $25.37 $0.00 $0.00 ENB.PF.K Enbridge Ser 19 Pr 400 $10,216 1 $25.54 $25.54 $25.54 $25.54 ENB.PF.U Enbridge Ser L US Pr 0 $0 0 $0.00 $20.90 $0.00 $0.00 ENB.PF.V Enbridge Ser 5 US Pr 0 $0 0 $0.00 $21.30 $0.00 $0.00 ENB.PR.A Enbridge 5.50% Pr 0 $0 0 $0.00 $25.60 $0.00 $0.00 ENB.PR.B Enbridge Inc Sr B Pr 0 $0 0 $0.00 $16.88 $0.00 $0.00 ENB.PR.C Enbridge Inc Sr C Pr 0 $0 0 $0.00 $17.20 $0.00 $0.00 ENB.PR.D Enbridge Inc Sr D Pr 0 $0 0 $0.00 $18.21 $0.00 $0.00 ENB.PR.F Enbridge Inc Sr F Pr 0 $0 0 $0.00 $18.98 $0.00 $0.00 ENB.PR.H Enbridge Inc Sr H Pr 2,000 $34,940 2 $17.47 $17.47 $17.47 $17.47 ENB.PR.J Enbridge Ser 7 Pr 600 $11,340 1 $18.90 $18.90 $18.90 $18.90 Symbol Stock Name Volume Value Trades Close Last Sale High Low ENB.PR.N Enbridge Inc Sr N Pr 600 $12,030 1 $20.05 $20.05 $20.05 $20.05 ENB.PR.P Enbridge Inc Sr P Pr 200 $3,668 1 $18.34 $18.34 $18.34 $18.34 ENB.PR.T Enbridge Inc Sr R Pr 100 $1,810 1 $18.10 $18.10 $18.10 $18.10 ENB.PR.U Enbridge Sr J US Pr 0 $0 0 $0.00 $20.80 $0.00 $0.00 ENB.PR.V Enbridge Ser 1 US Pr 250 $5,620 2 $22.48 $22.48 $22.48 $22.48 ENB.PR.Y Enbridge Ser 3 Pr 1,000 $17,360 1 $17.36 $17.36 $17.36 $17.36 ENGH Enghouse Systems Ltd 9,088 $535,290 55 $58.24 $58.24 $60.50 $57.90 ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $1.63 $0.00 $0.00 ENS E Split Corp. Cl A 0 $0 0 $0.00 $14.12 $0.00 $0.00 ENS.PR.A E Split Corp. Pr 0 $0 0 $0.00 $10.08 $0.00 $0.00 EOX Euromax Resources J 0 $0 0 $0.00 $0.06 $0.00 $0.00 EPRX Eupraxia Pharma J 0 $0 0 $0.00 $5.81 $0.00 $0.00 EPRX.WT Eupraxia Pharma J Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 EQB Equitable Group Inc. 6,226 $936,197 55 $150.61 $150.61 $152.20 $149.64 EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $26.30 $0.00 $0.00 EQL Invesco S&P500 EqWgt 1,300 $38,381 3 $29.54 $29.54 $29.54 $29.51 EQL.F Invesco S&P500EqCA-H 1,456 $41,388 8 $28.40 $28.40 $28.46 $28.40 EQL.U Invesco S&P500Eq USF 0 $0 0 $0.00 $16.52 $0.00 $0.00 EQX Equinox Gold Corp. J 155,829 $1,196,915 345 $7.70 $7.70 $7.79 $7.57 EQX.WT Equinox Gld CorpJ Wt 2,000 $125 2 $0.06 $0.06 $0.07 $0.06 ERD Erdene Res Dev J 0 $0 0 $0.00 $0.39 $0.00 $0.00 ERE.UN European Res REIT Un 16,100 $74,046 8 $4.60 $4.60 $4.63 $4.56 ERF Enerplus Corporation 127,890 $938,057 357 $7.41 $7.41 $7.42 $7.21 ERO Ero Copper Corp. J 47,500 $1,133,836 292 $24.02 $24.02 $24.10 $23.50 ESG Invesco S&P500ESG Un 1,000 $28,430 2 $28.43 $28.43 $28.43 $28.43 ESG.F InvescoS&P500ESG Heg 600 $17,916 1 $29.86 $29.86 $29.86 $29.86 ESGA BMO MSCI CA Leadr Un 0 $0 0 $0.00 $36.70 $0.00 $0.00 ESGB BMO ESG CorpBnd CAD 0 $0 0 $0.00 $30.18 $0.00 $0.00 ESGC Invesco S&PTSXComESG 0 $0 0 $0.00 $24.50 $0.00 $0.00 ESGE BMO MSCI EAFE ESGLdr 0 $0 0 $0.00 $31.84 $0.00 $0.00 ESGF BMO ESG US Corp Bond 0 $0 0 $0.00 $30.40 $0.00 $0.00 ESGG BMO MSCI Glb ESG Ldr 300 $11,046 1 $36.82 $36.82 $36.82 $36.82 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 165,300 $275,688 163 $1.71 $1.71 $1.71 $1.60 ESM Euro Sun Mining J 31,320 $11,588 5 $0.37 $0.37 $0.37 $0.37 ESN Essential Energy Ltd 3,500 $1,213 2 $0.36 $0.36 $0.36 $0.35 ET Evertz Technologies 8,550 $114,831 23 $13.23 $13.23 $13.74 $13.01 ETG Entree Resources J 0 $0 0 $0.00 $0.83 $0.00 $0.00 ETHH Purpose EthrCA CurHg 47,360 $663,640 88 $14.10 $14.10 $14.52 $13.64 ETHH.B Purpose EthrCA NC Hg 31,230 $438,743 86 $14.17 $14.17 $14.62 $13.83 ETHH.U Purpose EthrUS$NC Hg 12,800 $179,417 19 $14.04 $14.04 $14.21 $13.86 ETHI Horizon GlbSustLdr A 0 $0 0 $0.00 $28.75 $0.00 $0.00 ETHQ 3iQ CoinShr Ether Un 14,400 $230,443 45 $16.10 $16.10 $16.30 $15.66 ETHQ.U 3iQ CoinShr Ether Un 1,400 $18,058 5 $12.88 $12.88 $13.18 $12.80 ETHR Ether ETF CADenom UH 27,740 $393,122 65 $14.24 $14.24 $14.68 $13.84 ETHR.U Ether ETF USDenom UH 100 $1,414 1 $14.14 $14.14 $14.14 $14.14 ETHX.B CI GalxyEthermCA UHG 294,374 $4,260,490 480 $14.52 $14.52 $15.02 $14.08 ETHX.U CI GalxyEthermUS UH 29,745 $428,958 63 $14.51 $14.51 $14.95 $14.10 ETP 1st Tr Glb RskMngeUn 0 $0 0 $0.00 $19.00 $0.00 $0.00 ETP.A 1st Tr Glb RskMngeAd 0 $0 0 $0.00 $18.75 $0.00 $0.00 ETX Etrion Corporation J 0 $0 0 $0.00 $0.41 $0.00 $0.00 EUR 1st TrAlphDEX EU Div 200 $4,382 2 $21.91 $21.91 $21.91 $21.91 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. 33,724 $269,334 125 $8.04 $8.04 $8.06 $7.86 EXF EXFO Inc. SV 1,700 $12,920 1 $7.60 $7.60 $7.60 $7.60 EXN Excellon Resources J 3,400 $8,565 11 $2.44 $2.44 $2.57 $2.43 EXN.WT Excellon Res J Wt 0 $0 0 $0.00 $0.33 $0.00 $0.00 EXRO Exro Tech Inc. J 100 $375 1 $3.75 $3.75 $3.75 $3.75 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 37,020 $35,114 19 $0.94 $0.94 $0.96 $0.94 Symbol Stock Name Volume Value Trades Close Last Sale High Low FAI CI Actv Util&Infras 0 $0 0 $0.00 $13.74 $0.00 $0.00 FAO CI Active Credit Un 1,700 $14,688 3 $8.64 $8.64 $8.64 $8.64 FAO.U CI ActvCredit Un USF 0 $0 0 $0.00 $9.46 $0.00 $0.00 FAP Aberdeen Asia-Pacifc 4,100 $13,140 4 $3.20 $3.20 $3.22 $3.18 FAR Foraco Int'l SA 0 $0 0 $0.00 $1.92 $0.00 $0.00 FBGO Frankln BrandyIncmOp 0 $0 0 $0.00 $20.11 $0.00 $0.00 FBT 1st Tr NYSE Arca Bio 0 $0 0 $0.00 $30.83 $0.00 $0.00 FC Firm Cap Mtg Invest 6,600 $100,314 24 $15.27 $15.27 $15.28 $15.11 FCCB Fidelity CdnBndIdxUn 0 $0 0 $0.00 $25.39 $0.00 $0.00 FCCD Fidelity Cdn Div L 0 $0 0 $0.00 $28.29 $0.00 $0.00 FCCL Fidelity CdnLwVol L 0 $0 0 $0.00 $29.90 $0.00 $0.00 FCCM Fidelity CA Moment L 0 $0 0 $0.00 $9.61 $0.00 $0.00 FCCQ FidelityCdnHiQual L 0 $0 0 $0.00 $31.18 $0.00 $0.00 FCCV Fidelity CdnVal L Un 300 $3,492 1 $11.64 $11.64 $11.64 $11.64 FCGB Fidelity GlbCore+Bnd 5,400 $136,162 18 $25.17 $25.17 $25.23 $25.17 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 600 $14,052 1 $23.42 $23.42 $23.42 $23.42 FCIG FidelityGlbInvestBnd 400 $10,244 1 $25.61 $25.61 $25.61 $25.61 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 152 $4,399 4 $28.96 $28.96 $28.96 $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 101,946 $1,835,410 487 $17.91 $17.91 $18.21 $17.88 FCRH Fidelity US DivCur L 0 $0 0 $0.00 $24.25 $0.00 $0.00 FCRR Fidelity US DivRtIdx 21 $662 1 $0.00 $25.70 $0.00 $0.00 FCSB FidelityCdnST CrpBnd 1,500 $38,732 4 $25.80 $25.80 $25.84 $25.80 FCSI Frankln ClrBridgIntl 0 $0 0 $0.00 $20.00 $0.00 $0.00 FCU Fission Uranium J 218,000 $115,180 32 $0.52 $0.52 $0.54 $0.51 FCUD Fidelity US DivIdx L 0 $0 0 $0.00 $27.99 $0.00 $0.00 FCUH Fidelity US DivCur L 200 $5,580 1 $27.90 $27.90 $27.90 $27.90 FCUL Fidelity USlowVol Un 135 $4,884 3 $0.00 $31.77 $0.00 $0.00 FCUQ FidelityUS HiQual L 289 $12,229 5 $42.30 $42.30 $42.30 $42.30 FCUV Fidelity US Val L Un 0 $0 0 $0.00 $11.15 $0.00 $0.00 FCVH Fidelity USValCurNeu 0 $0 0 $0.00 $11.61 $0.00 $0.00 FDE 1st Tr AlphEmrgMktUn 0 $0 0 $0.00 $16.18 $0.00 $0.00 FDE.A 1st Tr AlphEmrgMktAd 0 $0 0 $0.00 $13.42 $0.00 $0.00 FDGE Farmers Edge Inc. J 0 $0 0 $0.00 $9.02 $0.00 $0.00 FDL 1st TrMornDvLdrCA-Hg 0 $0 0 $0.00 $29.00 $0.00 $0.00 FDN 1st Tr DJ Internt Un 0 $0 0 $0.00 $25.09 $0.00 $0.00 FDN.F 1st Tr DJ InterntHeg 0 $0 0 $0.00 $20.25 $0.00 $0.00 FDV CI Actv Cdn Div Un 0 $0 0 $0.00 $11.59 $0.00 $0.00 FEBB.F 1st Tr CboeUS Eq Heg 0 $0 0 $0.00 $35.76 $0.00 $0.00 FEC Frontera Energy Corp 26,900 $192,077 48 $7.32 $7.32 $7.37 $7.01 FF First Mining Gold J 85,500 $30,328 13 $0.36 $0.36 $0.36 $0.35 FFH Fairfax Financial SV 9,325 $5,225,388 80 $561.01 $561.01 $565.99 $554.79 FFH.PR.C Fairfax Fin Ser C Pr 100 $2,349 1 $23.49 $23.49 $23.49 $23.49 FFH.PR.D Fairfax Fin Ser D Pr 0 $0 0 $0.00 $20.50 $0.00 $0.00 FFH.PR.E Fairfax Fin Ser E Pr 0 $0 0 $0.00 $17.03 $0.00 $0.00 FFH.PR.F Fairfax Fin Ser F Pr 0 $0 0 $0.00 $16.55 $0.00 $0.00 FFH.PR.G Fairfax Fin Ser G Pr 0 $0 0 $0.00 $17.90 $0.00 $0.00 FFH.PR.H Fairfax Fin Ser H Pr 0 $0 0 $0.00 $17.30 $0.00 $0.00 FFH.PR.I Fairfax Fin Ser I Pr 0 $0 0 $0.00 $19.30 $0.00 $0.00 FFH.PR.J Fairfax Fin Ser J Pr 0 $0 0 $0.00 $19.00 $0.00 $0.00 FFH.PR.K Fairfax Fin Ser K Pr 0 $0 0 $0.00 $23.89 $0.00 $0.00 FFH.PR.M Fairfax Fin Ser M Pr 600 $15,144 1 $25.24 $25.24 $25.24 $25.24 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 25,080 $181,730 26 $7.26 $7.26 $7.28 $7.22 Symbol Stock Name Volume Value Trades Close Last Sale High Low FFN.PR.A NA Fin 15 Split 2 Pr 700 $7,057 2 $10.09 $10.09 $10.09 $10.06 FGB CI ST GovtBondCl ETF 3,100 $59,086 1 $19.06 $19.06 $19.06 $19.06 FGGE Franklin GlbGrowActv 0 $0 0 $0.00 $23.03 $0.00 $0.00 FGO CI EnhancGovtBond Un 13,711 $151,587 16 $11.05 $11.05 $11.08 $11.05 FGO.U CI EnhancGovtBond US 0 $0 0 $0.00 $11.17 $0.00 $0.00 FGSG FranklnMart SusGlbEq 0 $0 0 $0.00 $20.00 $0.00 $0.00 FHG 1stTr AlphDEX US Ind 501 $20,265 2 $40.45 $40.45 $40.45 $40.45 FHG.F 1stTr AlphDEX US Heg 0 $0 0 $0.00 $27.95 $0.00 $0.00 FHH 1stTr AlpDEX US Hlth 0 $0 0 $0.00 $40.54 $0.00 $0.00 FHH.F 1stTr AlpDXUSHlth Hg 0 $0 0 $0.00 $21.28 $0.00 $0.00 FHI CI HealthCareCovrUn 0 $0 0 $0.00 $11.93 $0.00 $0.00 FHI.B CI HlthCr GiaCovUnHg 0 $0 0 $0.00 $11.17 $0.00 $0.00 FHQ 1stTr AlpDEX US Tech 200 $15,210 1 $76.05 $76.05 $76.05 $76.05 FHQ.F 1stTr AlpDEXUSTechHg 0 $0 0 $0.00 $45.21 $0.00 $0.00 FIE iShares CdnFinMo Un 46,011 $371,691 103 $8.09 $8.09 $8.10 $8.05 FIG CI Invest GrdBond Un 26,500 $293,664 26 $11.07 $11.07 $11.10 $11.07 FIG.U CI Invest GrdBond US 0 $0 0 $0.00 $10.40 $0.00 $0.00 FIH.U Fairfax India SV USF 11,200 $163,321 44 $14.76 $14.76 $14.80 $14.45 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 $14,028 1 $20.04 $20.04 $20.04 $20.04 FLCP Franklin Lib Cor+Bnd 0 $0 0 $0.00 $20.43 $0.00 $0.00 FLDM Franklin LibQTIntlEq 0 $0 0 $0.00 $20.98 $0.00 $0.00 FLEM Franklin LbtyQT Emrg 600 $11,082 1 $18.47 $18.47 $18.47 $18.47 FLGA Franklin Lib Glb Bnd 3,100 $66,592 7 $21.50 $21.50 $21.50 $21.47 FLGD Franklin LbtyQT Glob 0 $0 0 $0.00 $19.16 $0.00 $0.00 FLI CI US&CA LifecoIncm 14,150 $145,373 19 $10.30 $10.30 $10.33 $10.19 FLOT Purpose Fltg Rate Un 5,300 $42,672 8 $8.04 $8.04 $8.06 $8.04 FLOT.B Purpose FltgRtCAD Un 0 $0 0 $0.00 $9.82 $0.00 $0.00 FLOT.U Purpose FltgRtNCH US 0 $0 0 $0.00 $6.99 $0.00 $0.00 FLOW Flow Beverage J SV 0 $0 0 $0.00 $5.21 $0.00 $0.00 FLOW.WT Flow BeverageJ SV Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 FLRM Franklin LibRskCA Eq 301 $7,332 2 $24.36 $24.36 $24.36 $24.36 FLSD FranklinLibSH DurBnd 0 $0 0 $0.00 $20.04 $0.00 $0.00 FLUI FranklinLibUS InvGrd 0 $0 0 $0.00 $21.89 $0.00 $0.00 FLUS Franklin LibQT US Eq 0 $0 0 $0.00 $31.06 $0.00 $0.00 FM First Quantum Mnrl J 190,851 $5,042,237 813 $26.56 $26.56 $26.69 $26.00 FN First Nat'l Fin Corp 3,992 $190,357 26 $47.63 $47.63 $47.80 $47.53 FN.PR.A 1st Natl Fin Sr 1 Pr 0 $0 0 $0.00 $13.13 $0.00 $0.00 FN.PR.B 1st Natl Fin Sr 2 Pr 0 $0 0 $0.00 $13.40 $0.00 $0.00 FNV Franco-Nevada Corp. 38,596 $7,426,178 301 $191.44 $191.44 $194.22 $190.81 FOOD Goodfood Market J 48,275 $512,475 241 $10.54 $10.54 $10.88 $10.51 FORA VerticalScope J SV 0 $0 0 $0.00 $30.54 $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 $23.77 $0.00 $0.00 FQC CI MSCI CAQualCl ETF 0 $0 0 $0.00 $29.53 $0.00 $0.00 FR First Majestic J 38,234 $603,285 142 $15.70 $15.70 $15.93 $15.53 FRII Freshii Inc. Cl A SV 40 $89 1 $0.00 $2.00 $0.00 $0.00 FRU Freehold Royalties 85,891 $746,238 322 $8.85 $8.85 $8.89 $8.41 FRX Fennec Pharmaceut J 0 $0 0 $0.00 $8.51 $0.00 $0.00 FSB CI Enhnc ShrtDur Bnd 12,800 $127,708 11 $9.98 $9.98 $9.98 $9.97 FSB.U CI EnhancShrtBnd US 1,000 $10,120 1 $10.12 $10.12 $10.12 $10.12 FSEM FranklnMartSusEmgMkt 0 $0 0 $0.00 $20.00 $0.00 $0.00 FSF CI Glbl Fin Sectr Un 2,100 $50,820 3 $24.20 $24.20 $24.21 $24.19 FSL 1st Tr SnrLoan Cad-H 0 $0 0 $0.00 $17.88 $0.00 $0.00 FSL.A 1st Tr SnrLoanC-H Ad 0 $0 0 $0.00 $17.04 $0.00 $0.00 FST 1st Tr CdnCapStrngUn 0 $0 0 $0.00 $38.46 $0.00 $0.00 FST.A 1st Tr CdnCapStrngAd 0 $0 0 $0.00 $29.45 $0.00 $0.00 FSV FirstService Corp. 6,992 $1,665,995 60 $237.76 $237.76 $238.97 $237.47 FSY Forsys Metals Corp J 31,500 $22,545 8 $0.71 $0.71 $0.73 $0.70 FSZ Fiera Capital A SV 31,000 $343,940 124 $11.09 $11.09 $11.14 $11.03 Symbol Stock Name Volume Value Trades Close Last Sale High Low FT Fortune Minerals J 42,000 $4,410 3 $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 $2.99 $0.00 $0.00 FTN Financial 15 Splt A 9,100 $103,177 19 $11.36 $11.36 $11.39 $11.26 FTN.PR.A Financial 15 Splt Pr 0 $0 0 $0.00 $10.52 $0.00 $0.00 FTRP Field Trip Health J 5,900 $40,399 12 $6.87 $6.87 $6.89 $6.76 FTRP.WT Field Trip Hlth J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 FTS Fortis Inc. 84,506 $4,851,068 559 $57.40 $57.40 $57.64 $57.25 FTS.PR.F Fortis Inc. 1st Pr F 0 $0 0 $0.00 $25.31 $0.00 $0.00 FTS.PR.G Fortis Inc. 1st Pr G 400 $8,768 1 $21.92 $21.92 $21.92 $21.92 FTS.PR.H Fortis Inc. 1st Pr H 0 $0 0 $0.00 $15.27 $0.00 $0.00 FTS.PR.I Fortis Inc.1st Pr I 0 $0 0 $0.00 $15.01 $0.00 $0.00 FTS.PR.J Fortis Inc. 1st Pr J 0 $0 0 $0.00 $25.31 $0.00 $0.00 FTS.PR.K Fortis Inc. 1st Pr K 25 $530 1 $0.00 $21.10 $0.00 $0.00 FTS.PR.M Fortis Inc. 1st Pr M 700 $15,496 2 $21.98 $21.98 $22.20 $21.98 FTT Finning Int'l Inc. 41,723 $1,421,972 195 $34.28 $34.28 $34.40 $33.52 FTU US Financial 15 Cl A 0 $0 0 $0.00 $1.04 $0.00 $0.00 FTU.PR.B US Financial15 Pr 12 0 $0 0 $0.00 $8.50 $0.00 $0.00 FUD 1st Tr ValLnDivCA-Hg 0 $0 0 $0.00 $34.32 $0.00 $0.00 FUD.A 1st TrValLnDiCA-HgAd 0 $0 0 $0.00 $33.27 $0.00 $0.00 FURY Fury Gld Mines Ltd J 30,275 $34,419 16 $1.13 $1.13 $1.15 $1.12 FVI Fortuna Silver Mines 159,158 $856,989 376 $5.30 $5.30 $5.53 $5.30 FVL Freegold Ventures J 28,500 $16,615 9 $0.58 $0.58 $0.59 $0.57 FXC FAX Capital J SV 0 $0 0 $0.00 $4.16 $0.00 $0.00 FXC.WT FAX Capital J SV Wt 0 $0 0 $0.00 $0.45 $0.00 $0.00 FXM CI Mornstr CA Val Un 275 $5,304 2 $19.27 $19.27 $19.27 $19.27 G Augusta Gold Corp. J 0 $0 0 $0.00 $1.75 $0.00 $0.00 GATO Gatos Silver, Inc. J 15,630 $254,546 43 $16.24 $16.24 $16.79 $16.13 GAU Galiano Gold Inc. J 100 $112 1 $1.12 $1.12 $1.12 $1.12 GBAL iShrESG Bal ETF Port 3,100 $138,811 3 $44.78 $44.78 $44.78 $44.77 GBAR Monarch Mining CorpJ 0 $0 0 $0.00 $0.89 $0.00 $0.00 GBT BMTC Group Inc. 0 $0 0 $0.00 $14.98 $0.00 $0.00 GC Great Cdn Gaming 1,300 $57,480 6 $44.20 $44.20 $44.24 $44.20 GCBD Guardian Cdn Bond Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 GCG Guardian Capital 0 $0 0 $0.00 $37.29 $0.00 $0.00 GCG.A Guardian Cap Cl A NV 0 $0 0 $0.00 $33.40 $0.00 $0.00 GCL Colabor Group Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 GCM Gran Colombia Gold 25,900 $118,899 93 $4.60 $4.60 $4.63 $4.51 GCM.WT.B Gran Colombia B Wt 0 $0 0 $0.00 $3.60 $0.00 $0.00 GCNS iShr ESG Conserv Bal 0 $0 0 $0.00 $42.10 $0.00 $0.00 GCSC GuardianCAContrlEqUH 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDC Genesis Land Dev 0 $0 0 $0.00 $2.61 $0.00 $0.00 GDEP GuardianEqPathETF Hg 0 $0 0 $0.00 $21.04 $0.00 $0.00 GDEP.B Guardian EqPath Unhg 0 $0 0 $0.00 $20.22 $0.00 $0.00 GDG.UN Glbl Div Growers Un 0 $0 0 $0.00 $13.59 $0.00 $0.00 GDI GDI Integrated SV J 5,771 $328,233 33 $56.66 $56.66 $57.90 $56.30 GDL Goodfellow Inc. 0 $0 0 $0.00 $10.16 $0.00 $0.00 GDPY Guardian PremYld Heg 0 $0 0 $0.00 $21.66 $0.00 $0.00 GDPY.B Guardian PremYldUnhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GDV Glbl Div GrowSplit A 3,800 $46,192 7 $12.20 $12.20 $12.20 $12.10 GDV.PR.A Glbl DivGrowSplit Pr 1,000 $10,260 1 $10.26 $10.26 $10.26 $10.26 GEC.UN Glbl RlEst E-Commerc 0 $0 0 $0.00 $13.25 $0.00 $0.00 GEI Gibson Energy Inc 37,416 $837,471 186 $22.34 $22.34 $22.54 $22.25 GENM Generation Mining J 27,000 $22,525 8 $0.86 $0.86 $0.86 $0.82 GEO Geodrill Limited Ord 0 $0 0 $0.00 $2.45 $0.00 $0.00 GEQT iShr ESG Eqty Portfl 400 $19,713 2 $49.17 $49.17 $49.32 $49.17 GFL GFL Environment SV 9,346 $411,984 78 $44.07 $44.07 $44.22 $43.79 GGA Goldgroup Mining J 0 $0 0 $0.00 $0.06 $0.00 $0.00 GGAC GuardianFndmtlEqUnhg 0 $0 0 $0.00 $20.45 $0.00 $0.00 GGD GoGold Resources J 70,800 $200,658 183 $2.83 $2.83 $2.86 $2.80 GGEM Guardian EmgMkt Unhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GGRO iShrESG GrowthPortfl 800 $37,600 1 $47.00 $47.00 $47.00 $47.00 GH Gamehost Inc. 42 $337 1 $0.00 $8.00 $0.00 $0.00 GIB.A CGI Inc. Cl A SV 37,096 $4,197,340 287 $113.08 $113.08 $113.52 $112.80 GIGR Guaridan i3 REIT Heg 0 $0 0 $0.00 $22.80 $0.00 $0.00 GIGR.B Guardian i3REIT Unhg 0 $0 0 $0.00 $18.76 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GIL Gildan Activewear 71,265 $3,346,237 460 $47.10 $47.10 $47.30 $46.35 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 42,400 $110,667 79 $2.62 $2.62 $2.63 $2.53 GLXY Galaxy Digital J Ord 118,732 $2,982,885 356 $25.24 $25.24 $26.19 $24.33 GMX Globex Mining Ent J 0 $0 0 $0.00 $1.18 $0.00 $0.00 GOLD GoldMining Inc. J 34,600 $52,970 22 $1.52 $1.52 $1.54 $1.52 GOOS Cda Goose Hldgs SV 24,377 $1,351,690 116 $55.68 $55.68 $55.98 $54.82 GPR Gt Panther Mining J 80,275 $48,105 34 $0.61 $0.61 $0.61 $0.59 GRA NanoXplore Inc. J 72,501 $337,150 54 $4.78 $4.78 $4.85 $4.54 GRC Gold Springs Res J 0 $0 0 $0.00 $0.18 $0.00 $0.00 GRID Tantalus Sys Hldg J 0 $0 0 $0.00 $2.53 $0.00 $0.00 GRN Greenlane Renew J 152,011 $262,032 107 $1.75 $1.75 $1.76 $1.65 GRT.UN Granite Rl Est Tr Un 22,220 $1,934,860 156 $86.92 $86.92 $87.40 $86.87 GSC Golden Star Resource 0 $0 0 $0.00 $2.73 $0.00 $0.00 GSV Gold Stand Venture J 0 $0 0 $0.00 $0.69 $0.00 $0.00 GSY goeasy Ltd. 7,323 $1,315,994 59 $180.74 $180.74 $181.74 $176.82 GTE Gran Tierra Energy J 55,100 $38,951 17 $0.72 $0.72 $0.72 $0.68 GTMS Greenbrook TMS Inc J 0 $0 0 $0.00 $15.20 $0.00 $0.00 GUD Knight Therapeutics 23,900 $125,256 72 $5.24 $5.24 $5.29 $5.21 GURU GURU Organic Energy 10 $172 1 $0.00 $17.21 $0.00 $0.00 GVC Glacier Media Inc. J 0 $0 0 $0.00 $0.47 $0.00 $0.00 GWO Great-West Lifeco 85,535 $3,313,764 482 $38.93 $38.93 $38.94 $38.49 GWO.PR.F Gt-West Lifeco Pr F 4 $106 1 $0.00 $26.50 $0.00 $0.00 GWO.PR.G Gt-West Lifeco Pr G 0 $0 0 $0.00 $25.60 $0.00 $0.00 GWO.PR.H Gt-West Lifeco Pr H 0 $0 0 $0.00 $25.12 $0.00 $0.00 GWO.PR.I Gt-West Lifeco Pr I 100 $2,504 1 $25.04 $25.04 $25.04 $25.04 GWO.PR.L Gt-West Lifeco Pr L 0 $0 0 $0.00 $25.65 $0.00 $0.00 GWO.PR.M Gt-West Lifeco Pr M 0 $0 0 $0.00 $25.85 $0.00 $0.00 GWO.PR.N Gt-West Lifeco Pr N 0 $0 0 $0.00 $15.66 $0.00 $0.00 GWO.PR.P Gt-West Lifeco Pr P 700 $18,044 2 $25.79 $25.79 $25.79 $25.70 GWO.PR.Q Gt-West Lifeco Pr Q 0 $0 0 $0.00 $25.65 $0.00 $0.00 GWO.PR.R Gt-West Lifeco Pr R 0 $0 0 $0.00 $25.27 $0.00 $0.00 GWO.PR.S Gt-West Lifeco Pr S 0 $0 0 $0.00 $26.35 $0.00 $0.00 GWO.PR.T Gt-West Lifeco Pr T 500 $13,260 1 $26.52 $26.52 $26.52 $26.52 GWR Global Water Res 50 $1,110 1 $0.00 $20.15 $0.00 $0.00 GXE Gear Energy Ltd. 125,688 $84,706 32 $0.67 $0.67 $0.68 $0.66 H Hydro One Limited 72,439 $2,244,481 352 $30.99 $30.99 $31.19 $30.75 HAB Horizon CorpBnd E Un 7,300 $81,462 8 $11.16 $11.16 $11.18 $11.14 HAC Horizon Seasonl E Un 2,400 $59,970 5 $24.97 $24.97 $25.03 $24.97 HAD Horizon ActvCdnBndUn 0 $0 0 $0.00 $10.41 $0.00 $0.00 HAF Horizon ActiveGlbl E 5 $39 1 $0.00 $7.79 $0.00 $0.00 HAI Haivision Systems 8,100 $71,659 26 $8.90 $8.90 $8.90 $8.79 HAL Horizons Cdn Div E 200 $3,790 1 $18.95 $18.95 $18.95 $18.95 HARB Horizon TacTotRetBnd 0 $0 0 $0.00 $10.02 $0.00 $0.00 HARB.J Horizn TacAbsolBndDv 3 $29 1 $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 1,068 $28,871 2 $27.03 $27.03 $27.03 $27.03 HBA Hamilton AusBk=Wgt E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HBAL Horizons Bal TRI A 6,700 $95,211 9 $14.21 $14.21 $14.24 $14.17 HBB Horizon Cdn SlctUniv 2,800 $141,341 9 $50.49 $50.49 $50.50 $50.44 HBD BetaPro GldBul-2x Br 0 $0 0 $0.00 $14.00 $0.00 $0.00 HBF HarvestBrndLdr+ A Un 12,840 $147,376 13 $11.46 $11.46 $11.49 $11.46 HBF.B HarvestBrndLdr+B U-H 0 $0 0 $0.00 $11.22 $0.00 $0.00 HBF.U HarvestBrndLdr+US Un 0 $0 0 $0.00 $12.43 $0.00 $0.00 HBGD HoriznBigDataHrdwr A 25 $668 1 $0.00 $19.89 $0.00 $0.00 HBGD.U HoriznBigDataHrdwrUS 0 $0 0 $0.00 $18.08 $0.00 $0.00 HBIT BetaPro Bitcoin ETF 0 $0 0 $0.00 $7.32 $0.00 $0.00 HBIT.U BetaPro Bitcoin USF 0 $0 0 $0.00 $5.77 $0.00 $0.00 HBL.UN Brand Leaders Fnd Un 0 $0 0 $0.00 $13.15 $0.00 $0.00 HBLK Blockchain Tech A Un 205 $5,376 3 $0.00 $23.88 $0.00 $0.00 HBM Hudbay Minerals Inc. 529,376 $4,264,370 1,567 $8.22 $8.22 $8.33 $7.78 Symbol Stock Name Volume Value Trades Close Last Sale High Low HBP Helix BioPharma 0 $0 0 $0.00 $0.86 $0.00 $0.00 HBU BetaPro GldBul 2x Bl 300 $3,156 1 $10.52 $10.52 $10.52 $10.52 HCA Hamilton CadBkRev Un 0 $0 0 $0.00 $21.70 $0.00 $0.00 HCAL Hamilton EnhanCA Bk 12,505 $295,379 29 $23.77 $23.77 $23.77 $23.49 HCG Home Capital Group 16,752 $648,883 89 $38.88 $38.88 $38.89 $38.47 HCLN Harvest CleanEngy Un 0 $0 0 $0.00 $16.25 $0.00 $0.00 HCON Horizons ConservTRI 500 $6,720 2 $13.44 $13.44 $13.44 $13.44 HCRE Horizons EqlCA REIT 0 $0 0 $0.00 $28.18 $0.00 $0.00 HDGE Accelerate Absol Heg 0 $0 0 $0.00 $14.37 $0.00 $0.00 HDI Hardwoods Dist Inc. 38,066 $1,519,061 168 $39.99 $39.99 $40.24 $38.39 HDIV HamiltonEnhnMltSecCl 0 $0 0 $0.00 $16.00 $0.00 $0.00 HE Hanwei Energy Serv 0 $0 0 $0.00 $0.02 $0.00 $0.00 HEA Horizon IncmEq CAD E 0 $0 0 $0.00 $19.47 $0.00 $0.00 HEA.U Horizon IncmEq USD E 0 $0 0 $0.00 $15.30 $0.00 $0.00 HED BetaProS&PTSXEngy-2x 9,620 $115,103 15 $11.92 $11.92 $12.21 $11.89 HEE Horizons Incm Engy E 0 $0 0 $0.00 $6.94 $0.00 $0.00 HEF Horizons Incm Fin E 0 $0 0 $0.00 $6.51 $0.00 $0.00 HEJ Horizons Intl Eqty E 88 $499 3 $0.00 $5.70 $0.00 $0.00 HEMB Horizons ActvEmrgBnd 0 $0 0 $0.00 $9.85 $0.00 $0.00 HEP Horizons Gold Prod E 9,927 $281,423 23 $28.22 $28.22 $28.61 $28.18 HERO Evolve E-Gaming HgUn 0 $0 0 $0.00 $37.86 $0.00 $0.00 HEU BetaProS&PTSX Engy2x 19,715 $278,555 31 $14.37 $14.37 $14.42 $13.84 HEWB Horizons EqlCdaBanks 300 $8,757 1 $29.19 $29.19 $29.19 $29.19 HEX Horizon Incm Eq E Un 0 $0 0 $0.00 $6.68 $0.00 $0.00 HEXO HEXO Corp. 183,961 $894,352 258 $4.93 $4.93 $4.96 $4.75 HEXO.WT HEXO Corp. Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HFD BetaProSPTSX Fin -2x 6,000 $35,555 3 $5.89 $5.89 $5.96 $5.89 HFG Hamilton Glbl Fin E 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFPC.U Helios Fairfax SV US 0 $0 0 $0.00 $4.46 $0.00 $0.00 HFR Horizon ActUltST Bnd 7,900 $79,912 9 $10.11 $10.11 $10.12 $10.11 HFT Hamilton Fin Innov 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFU BetaProSPTSXFin 2xBl 6,300 $125,233 15 $19.98 $19.98 $19.99 $19.78 HGD BetaProCdnGldMn-2xBr 54,325 $514,546 56 $9.57 $9.57 $9.57 $9.18 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 16,000 $229,964 13 $14.36 $14.36 $14.39 $14.35 HGU BetaProCdnGldMnr2xBl 119,620 $1,988,975 196 $16.39 $16.39 $17.17 $16.38 HGY Horizons GldYld E Un 24,875 $124,339 24 $5.01 $5.01 $5.02 $4.98 HHF Horizon Mornstar Heg 0 $0 0 $0.00 $17.76 $0.00 $0.00 HHL Harvest HlthcrLdr Un 64,206 $547,997 60 $8.54 $8.54 $8.56 $8.51 HHL.B HarvestHealthcrB U-H 2,000 $16,920 1 $8.46 $8.46 $8.46 $8.46 HHL.U HarvestHealthcare US 4,100 $36,244 2 $8.84 $8.84 $8.84 $8.84 HIG Brompton GlbHlthcrCA 400 $4,311 2 $10.74 $10.74 $10.79 $10.74 HIG.U Brompton GlbHlthcrUS 0 $0 0 $0.00 $11.29 $0.00 $0.00 HIU BetaProSP500DlyInvrs 8,900 $125,049 4 $14.05 $14.05 $14.06 $14.05 HIX BetaPro60 DailyInvrs 0 $0 0 $0.00 $7.61 $0.00 $0.00 HLF High Liner Foods Inc 4,300 $57,310 9 $13.39 $13.39 $13.40 $13.18 HLIT HoriznGlbLithiumProd 77 $2,518 1 $0.00 $25.00 $0.00 $0.00 HLPR Horizn LadrdCA PrShr 2,000 $50,984 8 $25.48 $25.48 $25.50 $25.48 HLS HLS Therapeutics J 40 $660 1 $0.00 $16.53 $0.00 $0.00 HMJI BetaPro MarijCoInvrA 0 $0 0 $0.00 $10.53 $0.00 $0.00 HMJU BetaPro MarijCo2xBul 36 $609 1 $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 28,432 $266,898 48 $9.39 $9.39 $9.54 $9.32 HMMJ.U Horizons Marij US 0 $0 0 $0.00 $7.40 $0.00 $0.00 HMP Horizn ActCdnMunBd E 0 $0 0 $0.00 $10.04 $0.00 $0.00 HND BetaProNatGas Lev Br 359,174 $1,412,903 192 $3.94 $3.94 $3.99 $3.88 HNU BetaPro NatGasLevBul 29,585 $403,957 58 $13.69 $13.69 $13.82 $13.50 HOD BetaPro CrdOilInvrBr 42,795 $521,001 30 $12.07 $12.07 $12.49 $11.97 HOG Horizn PplnEngyServA 100 $896 1 $8.96 $8.96 $8.96 $8.96 HOM.U BSR REIT Invest USF 7,800 $115,193 13 $14.76 $14.76 $14.95 $14.49 HOM.UN BSR REIT Invest Un 5,805 $108,536 19 $18.67 $18.67 $18.90 $18.47 HOT.U American Hotl Un USF 0 $0 0 $0.00 $3.25 $0.00 $0.00 HOT.UN American Hotl LP Un 14,680 $60,663 16 $4.19 $4.19 $4.20 $4.05 HOU BetaPro CrdOilLevBul 20,430 $218,640 28 $10.73 $10.73 $10.83 $10.38 Symbol Stock Name Volume Value Trades Close Last Sale High Low HPF HarvestEnergyLdr+ Un 11,200 $29,301 6 $2.62 $2.62 $2.63 $2.61 HPF.U HarvestEnergyLdr+ US 0 $0 0 $0.00 $2.31 $0.00 $0.00 HPR Horizon Pref Cl E Un 48,700 $461,971 39 $9.49 $9.49 $9.49 $9.47 HPS.A Hammond Power A SV 0 $0 0 $0.00 $11.20 $0.00 $0.00 HQD BetaProNSDQ100 -2xBr 68,200 $457,122 29 $6.73 $6.73 $6.74 $6.62 HQD.U BtaProNSDQ100-2xBrUS 0 $0 0 $0.00 $4.03 $0.00 $0.00 HQU BetaProNASDQ100 2xBl 27,600 $496,098 82 $17.94 $17.94 $18.19 $17.86 HR.UN H&R Real Estate Un 76,876 $1,291,861 277 $16.77 $16.77 $16.88 $16.74 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 17,000 $1,275 3 $0.08 $0.08 $0.08 $0.08 HRX Heroux-Devtek Inc. 6,730 $122,457 28 $18.28 $18.28 $18.32 $17.83 HSAV Horizons CshMaxShare 8,428 $852,615 32 $101.16 $101.16 $101.17 $101.16 HSD BetaPro S&P500 -2xBr 93,000 $694,472 45 $7.48 $7.48 $7.49 $7.45 HSH Horizn S&P500CA Hegd 1,900 $102,525 7 $53.96 $53.96 $54.04 $53.88 HSL Horizn ActvFltLoan E 0 $0 0 $0.00 $9.27 $0.00 $0.00 HSM Helius Med Tech A J 0 $0 0 $0.00 $20.00 $0.00 $0.00 HSU BetaPro S&P500 2x Bl 39,400 $736,572 61 $18.68 $18.68 $18.75 $18.63 HSUV.U HorizonsUSD CshMaxUS 0 $0 0 $0.00 $100.29 $0.00 $0.00 HTA HarvestTechAchvGrw A 4,950 $84,036 9 $16.99 $16.99 $17.11 $16.96 HTA.B HarvestTecAchGroB UH 0 $0 0 $0.00 $15.97 $0.00 $0.00 HTA.U HarvestTechAchGrowUS 0 $0 0 $0.00 $17.41 $0.00 $0.00 HTB Horizn US7-10TreasBd 0 $0 0 $0.00 $59.78 $0.00 $0.00 HTB.U HoriznUS7-10TreaBdUS 0 $0 0 $0.00 $47.37 $0.00 $0.00 HUBL Harvest US BkLeadrUn 0 $0 0 $0.00 $17.02 $0.00 $0.00 HUBL.U Harvest USBkLeadr US 0 $0 0 $0.00 $16.94 $0.00 $0.00 HUC Horizons CrudOil ETF 2,350 $34,740 6 $14.82 $14.82 $14.83 $14.68 HUF Horizons UltST USBnd 0 $0 0 $0.00 $12.92 $0.00 $0.00 HUF.U Horizons UltST BndUS 0 $0 0 $0.00 $10.18 $0.00 $0.00 HUG Horizons Gold ETF 2,200 $31,346 2 $14.30 $14.30 $14.30 $14.24 HUL HarvestUS Eqty+ A Un 400 $4,000 1 $10.00 $10.00 $10.00 $10.00 HUL.U HarvestUS Eq+ Un USF 0 $0 0 $0.00 $10.82 $0.00 $0.00 HULC HorizonsUS LrgCapIdx 0 $0 0 $0.00 $91.77 $0.00 $0.00 HULC.U Horizon LrgCapIdx US 0 $0 0 $0.00 $70.99 $0.00 $0.00 HUM Hamilton USMidSmFinE 0 $0 0 $0.00 $24.71 $0.00 $0.00 HUM.U HamiltonUS M/S FinUS 0 $0 0 $0.00 $21.53 $0.00 $0.00 HUN Horizons NatrlGasETF 75 $737 1 $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 288,032 $2,233,118 386 $7.87 $7.87 $8.15 $7.37 HUT.WT Hut 8 Mining J Wt 0 $0 0 $0.00 $6.45 $0.00 $0.00 HUT.WT.A Hut 8 Mining J A Wt 0 $0 0 $0.00 $2.47 $0.00 $0.00 HUTL Harvest Eq Wght Util 0 $0 0 $0.00 $19.41 $0.00 $0.00 HUV BetaProSP500ST Futre 53,139 $673,123 129 $12.61 $12.61 $12.81 $12.51 HUZ Horizons Silver ETF 256 $2,888 4 $11.28 $11.28 $11.28 $11.28 HWF Middlefield HealthUn 3,300 $43,824 2 $13.28 $13.28 $13.28 $13.28 HWO High Arctic Engy Inc 50 $65 1 $0.00 $1.47 $0.00 $0.00 HWX Headwater Expl Inc. 243,400 $960,452 339 $4.03 $4.03 $4.05 $3.79 HXCN HorizonsS&PTSXCapIdx 0 $0 0 $0.00 $30.31 $0.00 $0.00 HXD BetaProS&PTSX60-2xBr 6,700 $51,104 11 $7.62 $7.62 $7.64 $7.60 HXDM Horizons IntlMkts Eq 10,900 $438,602 18 $40.24 $40.24 $40.27 $40.18 HXDM.U Horizons IntlMktEqUS 0 $0 0 $0.00 $32.22 $0.00 $0.00 HXE Horizn S&PCapEngyIdx 7,900 $114,741 14 $14.61 $14.61 $14.61 $14.38 HXEM Horizons EmergMkt Eq 700 $26,316 2 $37.58 $37.58 $37.68 $37.58 HXF Horizn S&PCapFin Idx 1,600 $95,042 4 $59.44 $59.44 $59.44 $59.37 HXH Horizons CdnHiDivShr 500 $19,000 1 $38.00 $38.00 $38.00 $38.00 HXQ Horizon NASDAQ100SHR 2,925 $155,794 14 $53.18 $53.18 $53.40 $53.18 HXQ.U Horizon NASDAQ100 US 0 $0 0 $0.00 $42.04 $0.00 $0.00 HXS Horizons S&P500 Shr 9,967 $547,164 54 $54.80 $54.80 $54.98 $54.80 HXS.U Horizon S&P500 US Sh 0 $0 0 $0.00 $43.60 $0.00 $0.00 HXT Horizon S&P/TSX60 26,176 $1,261,945 103 $48.20 $48.20 $48.29 $48.12 HXT.U Horizon S&P/TSX60 US 0 $0 0 $0.00 $38.20 $0.00 $0.00 HXU BetaProS&PTSX60 2xBl 12,278 $238,955 12 $19.43 $19.43 $19.51 $19.40 HXX HoriznEURO 50IndxShr 800 $31,826 4 $39.76 $39.76 $39.79 $39.76 HYBR Horizn Actv Bnd&Pr E 0 $0 0 $0.00 $9.59 $0.00 $0.00 HYDR Horizns GlblHydrogen 0 $0 0 $0.00 $25.00 $0.00 $0.00 HYI Horizon HighYldBnd E 3,500 $32,158 3 $9.18 $9.18 $9.22 $9.18 Symbol Stock Name Volume Value Trades Close Last Sale High Low HZD BetaPro Slvr -2DlyBr 0 $0 0 $0.00 $21.69 $0.00 $0.00 HZM Horizonte Min Ord J 0 $0 0 $0.00 $0.11 $0.00 $0.00 HZU BetaPro Slvr 2xDlyBl 18,700 $260,100 20 $13.93 $13.93 $14.00 $13.84 IAF.PR.B Indstrl AlliancePr B 0 $0 0 $0.00 $25.39 $0.00 $0.00 IAF.PR.G Indstrl AlliancePr G 0 $0 0 $0.00 $25.02 $0.00 $0.00 IAF.PR.I Indstrl AlliancePr I 0 $0 0 $0.00 $25.02 $0.00 $0.00 IAG iA Financial Corp. 16,210 $1,176,707 132 $72.70 $72.70 $72.83 $72.22 IAU i-80 Gold Corp. J 18,704 $46,983 33 $2.52 $2.52 $2.54 $2.46 IBG IBI Group Inc. 200 $2,320 2 $11.60 $11.60 $11.60 $11.60 ICE Canlan Ice Sports 0 $0 0 $0.00 $3.52 $0.00 $0.00 ICPB IA ClaringtnCore Fnd 1,000 $10,510 1 $10.51 $10.51 $10.51 $10.51 IDG Indigo Books & Music 700 $2,751 1 $3.93 $3.93 $3.93 $3.93 IDR Middlefld REIT INDX+ 1,090 $16,966 2 $15.56 $15.56 $15.56 $15.56 IFA iFabric Corp. J 0 $0 0 $0.00 $3.70 $0.00 $0.00 IFC Intact Fin Corp. 36,564 $6,209,571 290 $169.85 $169.85 $170.50 $168.72 IFC.PR.A Intact Fin A Ser 1 200 $4,116 1 $20.58 $20.58 $20.58 $20.58 IFC.PR.C Intact Fin A Ser 3 0 $0 0 $0.00 $24.80 $0.00 $0.00 IFC.PR.D Intact Fin A Ser 4 0 $0 0 $0.00 $24.35 $0.00 $0.00 IFC.PR.E Intact Fin A Ser 5 0 $0 0 $0.00 $26.13 $0.00 $0.00 IFC.PR.F Intact Fin A Sr 6 Pr 200 $5,242 1 $26.21 $26.21 $26.21 $26.21 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 $26.82 $0.00 $0.00 IFP Interfor Corporation 75,824 $1,945,546 330 $25.89 $25.89 $25.94 $24.76 IFRF IA ClaringtonFltg Un 2,800 $27,132 2 $9.69 $9.69 $9.69 $9.69 IGAF IA Claringtn LoomGlb 800 $10,352 2 $12.94 $12.94 $12.94 $12.94 IGB Purpose Glbl Bond Cl 0 $0 0 $0.00 $19.99 $0.00 $0.00 IGCF PIMCO InvGrdCreditCA 0 $0 0 $0.00 $20.70 $0.00 $0.00 IGLB IA Clarington GlbBnd 0 $0 0 $0.00 $10.49 $0.00 $0.00 IGM IGM Financial Inc. 35,687 $1,633,798 240 $45.81 $45.81 $46.05 $45.45 III Imperial Metals Corp 1,300 $5,512 3 $4.24 $4.24 $4.24 $4.24 IIP.UN InterRent REIT Un J 69,450 $1,204,810 275 $17.41 $17.41 $17.57 $17.17 ILV InvescoS&PIntl LwVol 1,000 $22,210 1 $22.21 $22.21 $22.21 $22.21 ILV.F InvescoS&PIntlDvVlCA 0 $0 0 $0.00 $16.82 $0.00 $0.00 IMG Iamgold Corporation 95,545 $286,045 139 $2.99 $2.99 $3.06 $2.96 IMO Imperial Oil Ltd. 68,595 $2,348,207 397 $34.42 $34.42 $34.45 $33.67 IMP Intermap Technology 3,000 $2,790 3 $0.93 $0.93 $0.93 $0.93 IMV IMV Inc. J 259,970 $681,794 285 $2.30 $2.30 $3.00 $2.26 INC.UN Income Fin Tr Un 0 $0 0 $0.00 $15.70 $0.00 $0.00 INCR.U Intercure J Ord USF 0 $0 0 $0.00 $6.08 $0.00 $0.00 INE Innergex Renew Engy 49,435 $1,002,404 199 $20.08 $20.08 $20.62 $20.07 INE.PR.A Innergex Renew Pr A 0 $0 0 $0.00 $17.35 $0.00 $0.00 INE.PR.C Innergex Renew Pr C 0 $0 0 $0.00 $25.50 $0.00 $0.00 INF.UN Sustainabl InfrasDiv 0 $0 0 $0.00 $10.31 $0.00 $0.00 INO.UN Inovalis REIT Un 17,255 $167,565 28 $9.72 $9.72 $9.73 $9.68 INOC Horizon InovestCdnEq 0 $0 0 $0.00 $12.74 $0.00 $0.00 INQ INSCAPE Corp Cl B SV 0 $0 0 $0.00 $0.51 $0.00 $0.00 IPCI IntelliPharma Intl J 1,500 $330 1 $0.22 $0.22 $0.22 $0.22 IPCO Int'l Pete Corp. 0 $0 0 $0.00 $5.62 $0.00 $0.00 IPL Inter Pipeline Ltd. 199,483 $3,976,051 624 $19.94 $19.94 $19.97 $19.91 IPO InPlay Oil Corp. J 32,900 $35,839 16 $1.10 $1.10 $1.11 $1.06 IQD CI WisdomTrIntlDivHG 0 $0 0 $0.00 $33.03 $0.00 $0.00 IQD.B CI Wisdom3IntlDvNn-H 500 $15,675 1 $31.35 $31.35 $31.35 $31.35 ISIF IA ClaringtnStrtegic 0 $0 0 $0.00 $11.10 $0.00 $0.00 ISV Info Serv Corp. A LV 950 $29,031 5 $30.38 $30.38 $30.67 $30.36 ITE i3 Energy plc J Ord 1,500 $278 1 $0.19 $0.19 $0.19 $0.19 ITH Int'l Tower Hill J 200 $212 1 $1.06 $1.06 $1.06 $1.06 ITP Intertape Polymer 24,293 $698,595 140 $28.80 $28.80 $29.06 $28.25 IVN Ivanhoe Mines Cl A J 210,027 $2,044,521 615 $9.85 $9.85 $9.88 $9.58 IVQ Invesque Inc. 900 $2,925 1 $3.25 $3.25 $3.25 $3.25 IVQ.U Invesque Inc. USF 2,500 $6,250 2 $2.50 $2.50 $2.50 $2.50 JAG Jaguar Mining Inc. J 88,820 $441,094 157 $4.83 $4.83 $5.27 $4.83 JAPN CI WisdomTr JpnEqHeg 0 $0 0 $0.00 $21.53 $0.00 $0.00 JAPN.B CI WisdomTrJpnEqNnHg 0 $0 0 $0.00 $26.09 $0.00 $0.00 JFS.UN JFT Strategies A Un 0 $0 0 $0.00 $21.00 $0.00 $0.00 JOSE Josemaria Res Inc. J 0 $0 0 $0.00 $0.80 $0.00 $0.00 JOY Journey Energy Inc. 50 $65 1 $0.00 $1.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low JWEL Jamieson Wellness 25,567 $895,362 111 $35.19 $35.19 $35.33 $34.63 K Kinross Gold Corp. 434,204 $3,229,319 969 $7.39 $7.39 $7.59 $7.36 KBL K-Bro Linen Inc. 3,700 $157,880 10 $43.00 $43.00 $43.00 $42.17 KEG.UN Keg Royalties Fnd Un 2,000 $28,298 4 $14.15 $14.15 $14.15 $14.14 KEI Kolibri Glb Energy J 0 $0 0 $0.00 $0.08 $0.00 $0.00 KEL Kelt Expl Ltd. J 81,160 $270,429 141 $3.35 $3.35 $3.39 $3.18 KEY Keyera Corp. 132,992 $4,137,290 735 $31.18 $31.18 $31.48 $30.83 KILO Purpose Gold Bul Un 1,600 $41,834 7 $26.20 $26.20 $26.20 $26.08 KILO.B Purpose Gld Nn-curHg 0 $0 0 $0.00 $27.30 $0.00 $0.00 KILO.U PurposeGldUS$nnCurHg 0 $0 0 $0.00 $28.45 $0.00 $0.00 KITS Kits Eyecare Ltd. 0 $0 0 $0.00 $5.90 $0.00 $0.00 KL Kirkland Lake Gold J 100,220 $4,912,879 571 $48.77 $48.77 $49.84 $48.63 KLS Kelso Technologies 0 $0 0 $0.00 $0.82 $0.00 $0.00 KMP.UN Killam Apt REIT Un J 12,681 $264,543 66 $20.80 $20.80 $21.05 $20.80 KNT K92 Mining Inc. J 52,353 $423,721 238 $7.98 $7.98 $8.24 $7.96 KOR Corvus Gold Inc. J 1,000 $3,992 5 $3.99 $3.99 $4.00 $3.98 KPT KP Tissue Inc. 8,400 $86,785 14 $10.33 $10.33 $10.37 $10.31 KRN Karnalyte Res J 0 $0 0 $0.00 $0.17 $0.00 $0.00 KRR Karora Res Inc. J 187,540 $636,946 341 $3.36 $3.36 $3.50 $3.35 KRR.WT Karora Res Inc J Wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 KXS Kinaxis Inc. J 17,745 $3,137,304 117 $176.16 $176.16 $179.36 $175.41 L Loblaw Companies Ltd 38,693 $3,331,940 214 $86.21 $86.21 $86.56 $85.78 L.PR.B Loblaw Co. Ser B Pr 0 $0 0 $0.00 $26.02 $0.00 $0.00 LABS MediPharm LabsCorp J 187,500 $77,548 277 $0.42 $0.42 $0.42 $0.41 LABS.WT MediPharm Labs J Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LAC Lithium Americas J 404,334 $8,582,442 1,321 $21.52 $21.52 $22.47 $19.73 LAM Laramide Resources J 17,000 $7,915 3 $0.47 $0.47 $0.47 $0.47 LAS.A Lassonde Ind Cl A SV 350 $60,566 5 $172.95 $172.95 $173.42 $172.95 LB Laurentian Bk of Can 34,536 $1,461,939 177 $42.47 $42.47 $42.68 $41.76 LB.PR.H Laurentian Bk Pr 13 0 $0 0 $0.00 $22.61 $0.00 $0.00 LBS Life & Banc Split A 13,900 $133,252 19 $9.62 $9.62 $9.62 $9.54 LBS.PR.A Life & Banc Split Pr 0 $0 0 $0.00 $10.32 $0.00 $0.00 LCS Brompton Life Splt A 0 $0 0 $0.00 $6.34 $0.00 $0.00 LCS.PR.A Brompton LifeSplt Pr 0 $0 0 $0.00 $10.35 $0.00 $0.00 LEAD Evolve FutrLeadr Heg 0 $0 0 $0.00 $21.24 $0.00 $0.00 LEAD.B Evolve FutLead Unheg 33 $744 1 $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 $0.33 $0.00 $0.00 LEV Lion Electric Co J 150,263 $2,914,975 353 $19.44 $19.44 $19.99 $18.51 LEV.WT Lion ElectricCo J Wt 0 $0 0 $0.00 $6.21 $0.00 $0.00 LFE Cdn Life Co Split A 500 $1,940 2 $3.88 $3.88 $3.88 $3.88 LFE.PR.B Cdn Life CoSplt Pr12 700 $7,266 2 $10.38 $10.38 $10.38 $10.38 LGD Liberty Gold Corp. J 45,800 $53,493 76 $1.15 $1.15 $1.20 $1.14 LGO Largo Resources J 37,200 $788,144 129 $20.98 $20.98 $21.46 $20.90 LGT.A Logistec Corp. A MV 0 $0 0 $0.00 $40.86 $0.00 $0.00 LGT.B Logistec Corp Cl B 1,100 $48,751 8 $44.25 $44.25 $45.00 $44.01 LIF Labrador Iron Ore 61,199 $2,972,670 266 $48.88 $48.88 $48.99 $48.23 LIFE Evolve GlbHlthYldHeg 800 $18,813 4 $23.61 $23.61 $23.61 $23.46 LIFE.B EvolveGlbHealth Unhg 0 $0 0 $0.00 $25.14 $0.00 $0.00 LIFE.U Evolve GlbHlthUnhgUS 0 $0 0 $0.00 $23.60 $0.00 $0.00 LN Loncor Gold Inc. J 0 $0 0 $0.00 $0.69 $0.00 $0.00 LNF Leon's Furniture Ltd 2,738 $64,167 13 $23.23 $23.23 $23.70 $23.23 LNR Linamar Corporation 29,274 $2,153,818 152 $73.53 $73.53 $74.23 $73.08 LOCL Freshlocal Solutn J 0 $0 0 $0.00 $3.00 $0.00 $0.00 LONG CI GlbLongevtyEconC$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 LPEN Loop Energy Inc. J 0 $0 0 $0.00 $6.31 $0.00 $0.00 LS Middlefld Hlth&LfeUn 100 $1,181 1 $11.81 $11.81 $11.81 $11.81 LSPD Lightspeed Commrc SV 98,340 $11,468,179 677 $116.78 $116.78 $118.10 $115.58 LSPK LifeSpeak Inc. J 0 $0 0 $0.00 $8.24 $0.00 $0.00 LUC Lucara Diamond J 10,000 $7,450 2 $0.75 $0.75 $0.75 $0.74 LUG Lundin Gold Inc. J 71,500 $762,909 337 $10.70 $10.70 $10.73 $10.55 LUN Lundin Mining Corp 315,148 $3,562,021 1,555 $11.39 $11.39 $11.49 $11.06 LWRK LifeWorks Inc. 37,443 $1,382,358 136 $37.37 $37.37 $37.55 $35.59 LXR LXRandCo, Inc. J B 1,500 $165 1 $0.11 $0.11 $0.11 $0.11 LXR.WT LXRandCo, Inc. J Wt 0 $0 0 $0.00 $0.30 $0.00 $0.00 MAG MAG Silver Corp. J 48,501 $1,139,184 194 $23.39 $23.39 $23.80 $23.07 Symbol Stock Name Volume Value Trades Close Last Sale High Low MAGT Magnet Forensics SV 33,778 $1,338,150 134 $39.97 $39.97 $43.01 $37.64 MAL Magellan Aerospace 0 $0 0 $0.00 $10.32 $0.00 $0.00 MARI Marimaca Copper J 0 $0 0 $0.00 $3.93 $0.00 $0.00 MAV MAV Beauty Brands 0 $0 0 $0.00 $3.50 $0.00 $0.00 MAW Mawson Gold Ltd. J 5,000 $1,200 1 $0.24 $0.24 $0.24 $0.24 MAXR Maxar Technologies 24,380 $982,495 132 $40.46 $40.46 $40.87 $38.90 MAYB.F 1stTrCboeVestUS EqHg 0 $0 0 $0.00 $34.85 $0.00 $0.00 MBA CIBT Education Grp J 0 $0 0 $0.00 $0.70 $0.00 $0.00 MBAL Mackenzie Bal Alloc 0 $0 0 $0.00 $22.63 $0.00 $0.00 MBCN MindBeacon Hldgs J 9,200 $27,786 8 $3.08 $3.08 $3.08 $3.00 MBN MBN Corporation Eqty 0 $0 0 $0.00 $7.40 $0.00 $0.00 MBX Microbix Biosystms J 1,500 $960 1 $0.64 $0.64 $0.64 $0.64 MCB McCoy Global Inc. 0 $0 0 $0.00 $0.82 $0.00 $0.00 MCLC Manulfe MltCdnLrgUnh 100 $3,166 1 $31.66 $31.66 $31.66 $31.66 MCON Mackenzie ConsrvAllo 0 $0 0 $0.00 $21.46 $0.00 $0.00 MCSB MackenzieCA FixdIncm 0 $0 0 $0.00 $20.27 $0.00 $0.00 MCSM ManulfMultfCdSMID Un 0 $0 0 $0.00 $34.77 $0.00 $0.00 MDA MDA Ltd. J 0 $0 0 $0.00 $16.02 $0.00 $0.00 MDC.UN Digital ConsmrDiv Un 0 $0 0 $0.00 $12.95 $0.00 $0.00 MDF mdf commerce inc. 28,000 $244,591 41 $8.66 $8.66 $8.94 $8.63 MDI Major Drilling Group 80,100 $649,507 128 $8.12 $8.12 $8.23 $7.97 MDNA Medicenna Therapeu J 500 $1,356 2 $2.72 $2.72 $2.72 $2.68 MDP Medexus Pharma J 7,000 $30,023 10 $4.30 $4.30 $4.37 $4.21 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 22,000 $8,065 4 $0.37 $0.37 $0.37 $0.37 MEE Mackenzie EmrgMkts E 500 $13,844 5 $27.68 $27.68 $27.88 $27.62 MEG MEG Energy Corp. 123,031 $945,258 485 $7.70 $7.70 $7.75 $7.48 MEME.B Manulife Emrg MktsUn 0 $0 0 $0.00 $31.19 $0.00 $0.00 MEQ Mainstreet Equity J 0 $0 0 $0.00 $103.35 $0.00 $0.00 MEU MackenzieMaxDvrEur E 0 $0 0 $0.00 $25.68 $0.00 $0.00 MFC Manulife Financial 480,305 $12,063,097 1,431 $25.13 $25.13 $25.23 $24.95 MFC.PR.B Manulife Fin Sr 2 Pr 0 $0 0 $0.00 $25.33 $0.00 $0.00 MFC.PR.C Manulife Fin A Pr 3 200 $5,016 1 $25.08 $25.08 $25.08 $25.08 MFC.PR.F Manulife Fin Sr 3 Pr 0 $0 0 $0.00 $17.52 $0.00 $0.00 MFC.PR.G Manulife Fin Sr 5 Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 MFC.PR.H Manulife Fin Sr 7 Pr 0 $0 0 $0.00 $25.30 $0.00 $0.00 MFC.PR.I Manulife Fin Sr 9 Pr 0 $0 0 $0.00 $25.15 $0.00 $0.00 MFC.PR.J Manulife Fin Sr11 Pr 0 $0 0 $0.00 $25.20 $0.00 $0.00 MFC.PR.K Manulife Fin Sr13 Pr 0 $0 0 $0.00 $23.98 $0.00 $0.00 MFC.PR.L Manulife Fin Sr15 Pr 0 $0 0 $0.00 $22.88 $0.00 $0.00 MFC.PR.M Manulife Fin Sr17 Pr 0 $0 0 $0.00 $23.65 $0.00 $0.00 MFC.PR.N Manulife Fin Sr19 Pr 1,000 $23,550 3 $23.55 $23.55 $23.55 $23.55 MFC.PR.P Manulife Fin Sr 4 Pr 0 $0 0 $0.00 $16.87 $0.00 $0.00 MFC.PR.Q Manulife Fin Sr25 Pr 0 $0 0 $0.00 $24.99 $0.00 $0.00 MFC.PR.R Manulife Fin Sr23 Pr 600 $15,373 2 $25.63 $25.63 $25.63 $25.58 MFI Maple Leaf Foods Inc 83,899 $2,143,530 252 $25.95 $25.95 $26.01 $25.12 MFT Mackenzie FltgRate E 26,900 $517,296 39 $19.23 $19.23 $19.24 $19.22 MG Magna Int'l Inc. 80,756 $8,674,001 626 $108.25 $108.25 $108.40 $105.63 MGA Mega Uranium Ltd. J 9,000 $1,890 7 $0.21 $0.21 $0.22 $0.21 MGAB Mackenzie GlbFixIncm 0 $0 0 $0.00 $19.79 $0.00 $0.00 MGB Mackenzie GlbFxIncmE 4,600 $90,740 13 $19.74 $19.74 $19.74 $19.71 MGRW Mackenzie GrwthAlloc 400 $9,628 1 $24.07 $24.07 $24.07 $24.07 MHC.U FlagshpCommunREIT US 0 $0 0 $0.00 $17.66 $0.00 $0.00 MI.UN Minto Apart REIT Un 8,000 $191,434 50 $23.99 $23.99 $24.02 $23.78 MIC.PR.A Sagen MI Cda A Pr 1 8 $216 1 $0.00 $27.20 $0.00 $0.00 MID.UN MINT Incme Fnd Tr Un 0 $0 0 $0.00 $6.33 $0.00 $0.00 MIN Excelsior Mining J 4,500 $2,655 1 $0.59 $0.59 $0.59 $0.59 MIN.WT Excelsior Mng J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 MIND Horizons AI GlblEq A 0 $0 0 $0.00 $19.80 $0.00 $0.00 MINT Manulfe MltDevInt Un 0 $0 0 $0.00 $31.48 $0.00 $0.00 MINT.B Manulfe MltDevIntUnh 0 $0 0 $0.00 $22.17 $0.00 $0.00 MIVG Mackenzie IvyGlbEq E 0 $0 0 $0.00 $21.76 $0.00 $0.00 MKB Mackenzie CAFxIncm E 4,400 $94,632 7 $21.51 $21.51 $21.52 $21.49 Symbol Stock Name Volume Value Trades Close Last Sale High Low MKC Mackenzie MaxDvrCA E 3,000 $89,484 8 $29.85 $29.85 $29.87 $29.81 MKP MCAN Mortgage Corp. 4,000 $68,819 6 $17.21 $17.21 $17.32 $17.15 MKZ.UN MacKenzie Master Un 0 $0 0 $0.00 $0.77 $0.00 $0.00 MMP.UN Precious Mtl&Mine Un 0 $0 0 $0.00 $2.35 $0.00 $0.00 MMX Maverix Metals Inc. 11,300 $66,001 23 $5.79 $5.79 $5.87 $5.73 MND Mandalay Res Corp J 0 $0 0 $0.00 $2.53 $0.00 $0.00 MNS Ry Cdn Mint-Sil ETR 0 $0 0 $0.00 $17.80 $0.00 $0.00 MNS.U Ry Cdn Mint-Sil USF 0 $0 0 $0.00 $17.04 $0.00 $0.00 MNT Ry Cdn Mint-Gold ETR 4,300 $97,145 15 $22.66 $22.66 $22.66 $22.53 MNT.U Ry Cdn Mint-Gold USF 0 $0 0 $0.00 $18.04 $0.00 $0.00 MOGO Mogo Inc. J 23,921 $178,816 30 $7.47 $7.47 $7.55 $7.34 MOGO.WT Mogo Inc. J Wt 0 $0 0 $0.00 $4.87 $0.00 $0.00 MOZ Marathon Gold Corp J 53,100 $171,370 58 $3.23 $3.23 $3.30 $3.17 MPC Madison Pacific Cl B 0 $0 0 $0.00 $3.50 $0.00 $0.00 MPC.C Madison Pacific NV C 0 $0 0 $0.00 $2.99 $0.00 $0.00 MPCF Mackenzie PortflComp 0 $0 0 $0.00 $19.07 $0.00 $0.00 MPCT.UN Dream Impact Tr Un 8,800 $58,989 15 $6.65 $6.65 $6.78 $6.65 MPVD Mountain Province J 0 $0 0 $0.00 $0.46 $0.00 $0.00 MR.UN Melcor REIT Un 0 $0 0 $0.00 $7.02 $0.00 $0.00 MRC Morguard Corporation 300 $41,776 3 $137.90 $137.90 $140.63 $137.90 MRD Melcor Developments 300 $3,810 2 $12.70 $12.70 $12.70 $12.70 MRE Martinrea Int'l Inc. 32,900 $411,429 173 $12.50 $12.50 $12.58 $12.32 MRG.UN Morguard NA REIT UN 1,300 $22,692 10 $17.49 $17.49 $17.49 $17.44 MRT.UN Morguard Real Est Un 0 $0 0 $0.00 $6.18 $0.00 $0.00 MRU Metro Inc. 39,093 $2,509,005 256 $64.29 $64.29 $64.48 $63.89 MRV Nuvo Pharmaceuticals 0 $0 0 $0.00 $1.28 $0.00 $0.00 MSV Minco Silver Corp J 0 $0 0 $0.00 $0.42 $0.00 $0.00 MTL Mullen Group Ltd. 46,970 $635,853 133 $13.54 $13.54 $13.61 $13.43 MTY MTY Food Group Inc. 21,657 $1,531,045 92 $71.15 $71.15 $71.67 $69.09 MUB Mackenzie Uncnstrn E 36,100 $743,476 46 $20.57 $20.57 $20.63 $20.57 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 13 $531 1 $0.00 $31.78 $0.00 $0.00 MUMC.B Manulfe MultUSMdUnhg 0 $0 0 $0.00 $28.86 $0.00 $0.00 MUS Mackenzie MaxDvrUS E 200 $7,430 1 $37.15 $37.15 $37.15 $37.15 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 17,200 $23,154 11 $1.34 $1.34 $1.37 $1.33 MVP MediaValet Inc. J 0 $0 0 $0.00 $2.45 $0.00 $0.00 MWD MackenzieMaxDvr AW E 2,100 $64,462 6 $30.65 $30.65 $30.81 $30.65 MX Methanex Corporation 41,750 $1,774,079 147 $42.51 $42.51 $43.07 $41.86 MXG Maxim Power Corp. 0 $0 0 $0.00 $2.86 $0.00 $0.00 MXU Mackenzie AlWrl NA E 0 $0 0 $0.00 $24.34 $0.00 $0.00 MYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.C TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.D TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.DB.E TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZ.F TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 MYZT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 NA Nat'l Bank of Canada 120,242 $11,700,272 836 $97.26 $97.26 $97.55 $96.92 NA.PR.A Nat'l Bank Ser 36 Pr 200 $4,998 1 $24.99 $24.99 $24.99 $24.99 NA.PR.C Nat'l Bank Ser 38 Pr 1,100 $28,153 4 $25.67 $25.67 $25.67 $25.55 NA.PR.E Nat'l Bank Ser 40 Pr 0 $0 0 $0.00 $24.86 $0.00 $0.00 NA.PR.G Nat'l Bank Ser 42 Pr 0 $0 0 $0.00 $25.20 $0.00 $0.00 NA.PR.S Nat'l Bank Ser 30 Pr 0 $0 0 $0.00 $24.35 $0.00 $0.00 NA.PR.W Nat'l Bank Ser 32 Pr 800 $19,148 3 $23.87 $23.87 $24.00 $23.87 NALT NBI Liquid Alternatv 0 $0 0 $0.00 $21.78 $0.00 $0.00 NANO Nano One Materials J 38,800 $155,281 36 $3.87 $3.87 $4.10 $3.87 NB NioCorp Dev Ltd. J 11,700 $14,839 10 $1.27 $1.27 $1.28 $1.25 NBLY Neighbourly Pharm J 0 $0 0 $0.00 $29.96 $0.00 $0.00 NCF Northcliff Res Ltd J 0 $0 0 $0.00 $0.05 $0.00 $0.00 NCG NCM Core Glb ETF Ser 0 $0 0 $0.00 $25.00 $0.00 $0.00 NCM Newcrest Mining Ord 0 $0 0 $0.00 $30.50 $0.00 $0.00 NCP Nickel CrkPlatinum J 0 $0 0 $0.00 $0.09 $0.00 $0.00 NCU Nevada Copper Corp J 636,581 $102,938 48 $0.17 $0.17 $0.17 $0.16 NCU.WT Nevada Copper J Wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NCU.WT.A Nevada CopperJ M18Wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 NDIV NBI Cdn Div Incom Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NDM Nthrn Dynasty Min J 7,500 $3,810 8 $0.51 $0.51 $0.51 $0.50 NEO Neo Perform Material 28,240 $533,245 96 $19.17 $19.17 $19.28 $18.25 NEPT Neptune WellSolutn J 25,500 $25,812 42 $1.03 $1.03 $1.03 $1.01 NEXA Nexa Resources S.A. 0 $0 0 $0.00 $11.03 $0.00 $0.00 NEXT NextSource Materl J 50 $113 1 $0.00 $2.25 $0.00 $0.00 NFAM NBI Cdn FamilyBusnss 0 $0 0 $0.00 $27.12 $0.00 $0.00 NFI NFI Group Inc. 30,970 $903,120 132 $29.10 $29.10 $29.37 $28.93 NG NovaGold Resources J 8,547 $78,315 56 $9.12 $9.12 $9.24 $9.10 NGD New Gold Inc. 161,700 $292,992 210 $1.81 $1.81 $1.85 $1.78 NGPE NBI GlblPrivateEq Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 NGT Newmont Corporation 18,759 $1,375,621 100 $72.68 $72.68 $74.02 $72.65 NHF.UN NorthviewCA HiYldFnd 0 $0 0 $0.00 $15.51 $0.00 $0.00 NHK Nighthawk Gold J 11,000 $9,775 6 $0.88 $0.88 $0.90 $0.88 NHYB NBI HighYld Bond Un 500 $12,325 1 $24.65 $24.65 $24.65 $24.65 NIF.UN Noranda Incm PriorUn 0 $0 0 $0.00 $1.04 $0.00 $0.00 NINT NBI ActiveIntl Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NOA N.A. Construction 13,600 $240,892 51 $18.03 $18.03 $18.06 $17.42 NOVB.F 1st TrCboeVesUS EqHg 0 $0 0 $0.00 $35.14 $0.00 $0.00 NOVC Nova Cannabis Inc J 1,200 $3,000 1 $2.50 $2.50 $2.50 $2.50 NPF.U NextPoint Fin J US 0 $0 0 $0.00 $11.00 $0.00 $0.00 NPF.WT.U NextPoint FinJ Wt US 0 $0 0 $0.00 $1.15 $0.00 $0.00 NPI Northland Power Inc. 80,910 $3,428,155 441 $42.03 $42.03 $42.96 $42.01 NPI.PR.A Northland Pwr Pr 1 600 $11,400 1 $19.00 $19.00 $19.00 $19.00 NPI.PR.B Northland Pwr Pr 2 0 $0 0 $0.00 $18.18 $0.00 $0.00 NPI.PR.C Northland Pwr Pr 3 0 $0 0 $0.00 $25.34 $0.00 $0.00 NPK Verde Agritech Plc J 0 $0 0 $0.00 $1.00 $0.00 $0.00 NPRF NBI ActvCdnPrShr Un 5,100 $123,858 2 $24.30 $24.30 $24.30 $24.28 NREA NBI GlblRl AssetIncm 0 $0 0 $0.00 $19.58 $0.00 $0.00 NSCB NBI SustainCdnBnd Un 0 $0 0 $0.00 $24.90 $0.00 $0.00 NSCC NBI SustainCA CrpBnd 0 $0 0 $0.00 $24.71 $0.00 $0.00 NSCE NBI SustainCdnEq Un 0 $0 0 $0.00 $31.24 $0.00 $0.00 NSGE NBI SustainGlblEq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NSR Nomad Rylty Co J 0 $0 0 $0.00 $7.99 $0.00 $0.00 NSR.WT Nomad Rylty Co J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 NTR Nutrien Ltd. 369,464 $29,565,109 1,811 $80.16 $80.16 $80.80 $77.08 NUAG New Pacific Metals J 18,500 $86,553 17 $4.61 $4.61 $4.72 $4.61 NUBF NBI Unconstr FxdIncm 407 $10,624 5 $26.09 $26.09 $26.13 $26.09 NUSA NBI Active US Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NVA NuVista Energy Ltd. 217,450 $728,761 458 $3.43 $3.43 $3.45 $3.23 NVCN Neovasc Inc. J 0 $0 0 $0.00 $1.03 $0.00 $0.00 NVEI Nuvei Corp. J SV 125,148 $14,645,773 975 $119.06 $119.06 $119.96 $114.48 NVEI.U Nuvei Corp. J SV USF 38,828 $3,614,702 283 $95.04 $95.04 $95.04 $90.90 NVO Novo Resources J 20,400 $42,639 33 $2.10 $2.10 $2.11 $2.06 NVO.WT Novo Resources J Wt 0 $0 0 $0.00 $0.88 $0.00 $0.00 NVO.WT.A Novo Res J A Wt 0 $0 0 $0.00 $0.74 $0.00 $0.00 NWC NW Company VarV&ComV 22,764 $815,462 121 $35.73 $35.73 $36.30 $35.64 NWH.UN NW Healthcare Un 65,589 $845,922 212 $12.90 $12.90 $12.92 $12.86 NXE NexGen Energy Ltd. J 82,509 $419,403 105 $5.10 $5.10 $5.17 $4.98 NXF CI EnergyGiantCov Un 13,950 $62,417 16 $4.48 $4.48 $4.49 $4.46 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 4,200 $48,486 11 $11.66 $11.66 $11.66 $11.45 NXTG First Tr Indxx NextG 0 $0 0 $0.00 $8.70 $0.00 $0.00 NZC NorZinc Ltd. J 12,000 $720 1 $0.06 $0.06 $0.06 $0.06 OBE Obsidian Energy Ltd 78,400 $292,621 80 $3.75 $3.75 $3.79 $3.62 OGC OceanaGold Corp. 93,005 $203,360 258 $2.18 $2.18 $2.21 $2.16 OGD Orbit Garant Drill 0 $0 0 $0.00 $1.11 $0.00 $0.00 OGI Organigram Hldgs J 158,500 $535,149 156 $3.42 $3.42 $3.47 $3.31 OLA Orla Mining Ltd. J 47,143 $201,808 240 $4.27 $4.27 $4.39 $4.24 OLY Olympia Fin Group 100 $4,750 1 $47.50 $47.50 $47.50 $47.50 OMI Orosur Mining Inc. 0 $0 0 $0.00 $0.29 $0.00 $0.00 ONC Oncolytics Biotech 6,900 $18,888 12 $2.77 $2.77 $2.77 $2.70 ONC.WT Oncolytic Biotech Wt 0 $0 0 $0.00 $0.18 $0.00 $0.00 ONEB CI One NA Core+Bond 3,000 $154,830 1 $51.61 $51.61 $51.61 $51.61 Symbol Stock Name Volume Value Trades Close Last Sale High Low ONEC Accelerate1ChoicePrt 0 $0 0 $0.00 $20.00 $0.00 $0.00 ONEQ CI One GlblEq ETF Un 0 $0 0 $0.00 $33.02 $0.00 $0.00 ONEX Onex Corporation SV 18,083 $1,655,381 138 $91.54 $91.54 $91.97 $90.93 OPS Opsens Inc. J 60 $161 1 $0.00 $2.69 $0.00 $0.00 OPT Optiva Inc. J 0 $0 0 $0.00 $25.00 $0.00 $0.00 OR Osisko Gld Royalty 46,440 $706,482 200 $15.31 $15.31 $15.50 $14.91 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 11,000 $1,205 2 $0.12 $0.12 $0.12 $0.11 ORL Orocobre Ltd. Ord J 7,342 $63,215 20 $8.58 $8.58 $8.66 $8.48 ORV Orvana Minerals J 0 $0 0 $0.00 $0.49 $0.00 $0.00 OSK Osisko Mining Inc. J 77,229 $226,491 165 $2.93 $2.93 $2.96 $2.91 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 52,242 $3,429,623 338 $65.75 $65.75 $66.23 $65.21 OVV Ovintiv Inc. 55,400 $1,752,979 333 $31.68 $31.68 $31.99 $30.76 PAAS Pan American Silver 63,772 $2,027,415 352 $31.57 $31.57 $32.39 $31.51 PAT Patriot One Tech J 0 $0 0 $0.00 $0.55 $0.00 $0.00 PAY Payfare Inc. J Cl A 5,690 $67,959 9 $11.80 $11.80 $12.19 $11.71 PAYF Purpose EnhncPremYld 100 $1,974 1 $19.74 $19.74 $19.74 $19.74 PBD Purpose Tot Ret Bond 0 $0 0 $0.00 $18.39 $0.00 $0.00 PBH Premium Brands Hldgs 8,984 $1,169,105 62 $129.91 $129.91 $132.28 $128.98 PBI Purpose Best Ideas 100 $4,591 1 $45.91 $45.91 $45.91 $45.91 PBI.B Purpose Best NnCurHg 0 $0 0 $0.00 $45.51 $0.00 $0.00 PBL Pollard Banknote Ltd 9,125 $423,897 41 $46.50 $46.50 $47.45 $45.96 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 15,200 $621,352 58 $41.17 $41.17 $41.37 $39.41 PDC Invesco Cdn Div Un 9,556 $294,047 23 $30.84 $30.84 $30.84 $30.65 PDF Purpose Core Div Fnd 2,900 $89,838 4 $31.03 $31.03 $31.03 $30.96 PDIV Purpose EnhncDiv ETF 0 $0 0 $0.00 $10.88 $0.00 $0.00 PDV Prime Dividend Cl A 0 $0 0 $0.00 $7.49 $0.00 $0.00 PDV.PR.A Prime Dividend Pr 0 $0 0 $0.00 $9.72 $0.00 $0.00 PEA Pieridae Energy J 16,000 $5,285 2 $0.34 $0.34 $0.34 $0.33 PET Pet Valu Hldgs J 1,900 $53,809 19 $28.65 $28.65 $29.01 $27.76 PEY Peyto Expl & Dev 40,300 $292,566 176 $7.33 $7.33 $7.36 $7.09 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 3,900 $77,064 2 $19.76 $19.76 $19.76 $19.76 PFIA Picton MahoneyIncome 12,100 $127,989 20 $10.58 $10.58 $10.58 $10.57 PFL Invesco 1-3YrLadFltg 300 $5,919 1 $19.73 $19.73 $19.73 $19.73 PFLS PictonMahony LnShAlt 0 $0 0 $0.00 $10.00 $0.00 $0.00 PFMN Picton MahoneyMktNeu 1,700 $21,000 7 $12.33 $12.33 $12.39 $12.33 PFMS PictonMahnyMult-Stgy 25 $294 1 $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 4,000 $39,760 4 $9.93 $9.93 $9.97 $9.93 PHE Purpose Tact Hegd Eq 0 $0 0 $0.00 $29.93 $0.00 $0.00 PHE.B Purpose TacHg NN-Cur 0 $0 0 $0.00 $24.65 $0.00 $0.00 PHR Purpose Rl Est Incme 0 $0 0 $0.00 $23.54 $0.00 $0.00 PHW Purpose Intl TacHgEq 0 $0 0 $0.00 $18.74 $0.00 $0.00 PHX PHX Energy Services 0 $0 0 $0.00 $3.80 $0.00 $0.00 PHYS Sprott PhyGold CA Un 4,100 $70,782 14 $17.28 $17.28 $17.29 $17.21 PHYS.U Sprott Phy Gld Un US 3,000 $41,303 3 $13.77 $13.77 $13.77 $13.70 PIC.A Premium Income Cl A 700 $4,767 2 $6.81 $6.81 $6.81 $6.81 PIC.PR.A Premium Income Pr 0 $0 0 $0.00 $14.98 $0.00 $0.00 PID Purpose Intl Div Un 1,400 $29,698 3 $21.27 $21.27 $21.27 $21.18 PIF Polaris Infras J 15,410 $276,737 69 $17.84 $17.84 $18.16 $17.76 PIN Purpose Monthly Incm 0 $0 0 $0.00 $18.57 $0.00 $0.00 PINC Purpose Mult-AstIncm 0 $0 0 $0.00 $20.56 $0.00 $0.00 PINV Purpose GlblInnovatr 0 $0 0 $0.00 $31.54 $0.00 $0.00 PIPE Pipestone Energy J 13,100 $26,050 9 $2.00 $2.00 $2.02 $1.97 PKI Parkland Corp. 72,495 $2,813,408 412 $38.82 $38.82 $39.24 $38.53 PLC Park Lawn Corp. 14,700 $543,971 62 $37.19 $37.19 $37.30 $36.74 Symbol Stock Name Volume Value Trades Close Last Sale High Low PLDI PIMCO LwDuratnMoIncm 0 $0 0 $0.00 $20.15 $0.00 $0.00 PLV Invesco LowVolPortfl 0 $0 0 $0.00 $22.86 $0.00 $0.00 PLZ.UN Plaza Retail REIT Un 8,500 $38,677 11 $4.56 $4.56 $4.56 $4.53 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 66,400 $1,334,579 68 $20.10 $20.10 $20.10 $20.09 PMIF.U PIMCO Mthly Incm US 1,300 $27,413 3 $21.08 $21.08 $21.11 $21.08 PMM Purpose Mult-StgyNeu 0 $0 0 $0.00 $20.66 $0.00 $0.00 PMN ProMIS Neurosci J 500 $115 1 $0.23 $0.23 $0.23 $0.23 PMNT PIMCO Glbl ShrtCda 100 $1,973 1 $19.73 $19.73 $19.73 $19.73 PMT Perpetual Energy Inc 0 $0 0 $0.00 $0.37 $0.00 $0.00 PMTS CPI Card Group Inc. 0 $0 0 $0.00 $24.72 $0.00 $0.00 PNC.A Postmedia Ntwrk C J 0 $0 0 $0.00 $3.15 $0.00 $0.00 PNC.B Postmedia Ntwrk VV J 0 $0 0 $0.00 $1.81 $0.00 $0.00 PNE Pine Cliff Energy J 2,500 $1,000 1 $0.40 $0.40 $0.40 $0.40 PNP Pinetree Capital J 0 $0 0 $0.00 $3.80 $0.00 $0.00 POM Polymet Mining J 0 $0 0 $0.00 $3.84 $0.00 $0.00 POU Paramount Res Cl A 47,700 $710,985 195 $15.12 $15.12 $15.20 $14.36 POW Power Corp of Cda SV 119,246 $4,990,893 530 $41.80 $41.80 $42.05 $41.71 POW.PR.A Power Corp 5.6% Pr A 0 $0 0 $0.00 $25.75 $0.00 $0.00 POW.PR.B Power Corp 5.35% Pr 0 $0 0 $0.00 $25.50 $0.00 $0.00 POW.PR.C Power Corp 5.80% Pr 100 $2,591 1 $25.91 $25.91 $25.91 $25.91 POW.PR.D Power Corp 5.00% Pr 200 $5,084 1 $25.42 $25.42 $25.42 $25.42 POW.PR.E Power Corp Part. Pr 0 $0 0 $0.00 $0.00 $0.00 $0.00 POW.PR.F Power Corp Sr861stPr 0 $0 0 $0.00 $27.95 $0.00 $0.00 POW.PR.G Power Corp 5.6% Pr G 0 $0 0 $0.00 $25.85 $0.00 $0.00 PPL Pembina Pipeline 113,824 $4,578,916 615 $40.31 $40.31 $40.41 $39.96 PPL.PF.A Pembina Pipe Pr 21 1,000 $25,410 2 $25.41 $25.41 $25.41 $25.41 PPL.PF.C Pembina Pipe Pr 23 1,100 $27,896 2 $25.36 $25.36 $25.36 $25.36 PPL.PF.E Pembina Pipe Pr 25 600 $15,390 1 $25.65 $25.65 $25.65 $25.65 PPL.PR.A Pembina Pipe Sr 1 Pr 0 $0 0 $0.00 $20.76 $0.00 $0.00 PPL.PR.C Pembina Pipe Sr 3 Pr 0 $0 0 $0.00 $20.97 $0.00 $0.00 PPL.PR.E Pembina Pipe Sr 5 Pr 1,100 $25,152 2 $22.92 $22.92 $22.92 $22.80 PPL.PR.G Pembina Pipe Sr 7 Pr 500 $11,305 2 $22.43 $22.43 $22.73 $22.43 PPL.PR.I Pembina Pipe Sr 9 Pr 4,000 $102,190 17 $25.35 $25.35 $25.95 $25.30 PPL.PR.O Pembina Pipe Pr 15 200 $4,442 1 $22.21 $22.21 $22.21 $22.21 PPL.PR.Q Pembina Pipe Pr 17 0 $0 0 $0.00 $23.62 $0.00 $0.00 PPL.PR.S Pembina Pipe Pr 19 500 $12,785 1 $25.57 $25.57 $25.57 $25.57 PPR Prairie Provident J 33,000 $2,640 4 $0.08 $0.08 $0.08 $0.08 PPS Invesco Cdn Pr Un 0 $0 0 $0.00 $15.88 $0.00 $0.00 PPTA Perpetua Res Corp. J 10,215 $71,803 19 $6.84 $6.84 $7.26 $6.84 PR Lysander-SlatrPrActv 0 $0 0 $0.00 $10.07 $0.00 $0.00 PRA Purpose DiversRl Ast 500 $11,205 1 $22.41 $22.41 $22.41 $22.41 PREF Evolve DivStablPr Un 0 $0 0 $0.00 $25.63 $0.00 $0.00 PRM Big Pharma Split A 0 $0 0 $0.00 $12.66 $0.00 $0.00 PRM.PR.A Big Pharma Split Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 PRMW Primo Water Corp. 6,443 $137,798 36 $21.45 $21.45 $21.46 $21.30 PRN Profound Medical 11,000 $219,144 28 $20.08 $20.08 $20.20 $19.68 PRP Purpose Conserv Incm 0 $0 0 $0.00 $19.90 $0.00 $0.00 PRQ Petrus Resources J 0 $0 0 $0.00 $0.58 $0.00 $0.00 PRU Perseus Mining Ord J 400 $548 2 $1.37 $1.37 $1.37 $1.37 PRV.UN PRO Real Est Tr Un 17,900 $124,200 22 $6.98 $6.98 $6.98 $6.87 PSA Purpose High IntSvgs 3,800 $190,047 11 $50.01 $50.01 $50.02 $50.01 PSB Invesco1-5CorpBnd Un 4,400 $80,384 12 $18.27 $18.27 $18.28 $18.26 PSD Pulse Seismic Inc. 125 $244 3 $0.00 $2.00 $0.00 $0.00 PSI Pason Systems Inc. 34,434 $267,358 137 $7.74 $7.74 $7.90 $7.71 PSK PrairieSky Royalty 59,646 $834,010 316 $14.17 $14.17 $14.18 $13.60 PSLV Sprott Phy Sil Cdn 21,650 $224,002 44 $10.31 $10.31 $10.38 $10.31 PSLV.U Sprott Phy Silver US 1,500 $12,338 2 $8.26 $8.26 $8.26 $8.22 PSU.U Purpose US Cash USF 0 $0 0 $0.00 $100.02 $0.00 $0.00 PSY Invesco GlbShrhldrCA 0 $0 0 $0.00 $22.42 $0.00 $0.00 PSY.U Invesco GlbShrhldrUS 0 $0 0 $0.00 $20.38 $0.00 $0.00 PTI.UN PIMCO Tact Incm A Un 4,100 $45,278 8 $11.00 $11.00 $11.13 $11.00 PTM Platinum Grp Metal J 7,100 $27,219 8 $3.81 $3.81 $3.85 $3.74 PTO.UN PIMCO Tact IncmOpp A 3,700 $38,459 5 $10.40 $10.40 $10.40 $10.39 PTS Points Int'l Ltd. J 300 $5,970 2 $19.90 $19.90 $19.90 $19.90 Symbol Stock Name Volume Value Trades Close Last Sale High Low PUD Purpose US DivETF Un 0 $0 0 $0.00 $18.98 $0.00 $0.00 PUD.B Purpose US Div NnCur 0 $0 0 $0.00 $23.02 $0.00 $0.00 PVG Pretium Resources J 33,200 $355,660 147 $10.73 $10.73 $10.85 $10.52 PVS.PR.F Partners Val AA Pr 8 0 $0 0 $0.00 $26.10 $0.00 $0.00 PVS.PR.G Partners Val AA Pr 9 900 $23,539 2 $26.14 $26.14 $26.27 $26.14 PVS.PR.H Partners ValAA Pr 10 0 $0 0 $0.00 $26.09 $0.00 $0.00 PVS.PR.I Partners ValAA Pr 11 0 $0 0 $0.00 $25.95 $0.00 $0.00 PVS.PR.J Partners ValAA Pr 12 0 $0 0 $0.00 $25.80 $0.00 $0.00 PWF.PR.A Power Financial Pr A 0 $0 0 $0.00 $14.75 $0.00 $0.00 PWF.PR.E Power Financial Pr D 0 $0 0 $0.00 $25.55 $0.00 $0.00 PWF.PR.F Power Fin 5.25% Pr E 200 $5,120 1 $25.60 $25.60 $25.60 $25.60 PWF.PR.G Power Fin 5.90% Pr F 0 $0 0 $0.00 $25.66 $0.00 $0.00 PWF.PR.H Power Fin 5.75% Pr H 0 $0 0 $0.00 $25.70 $0.00 $0.00 PWF.PR.I Power Fin 6% Pr I 0 $0 0 $0.00 $26.01 $0.00 $0.00 PWF.PR.K Power Fin 4.95% Pr K 300 $7,551 1 $25.17 $25.17 $25.17 $25.17 PWF.PR.L Power Fin 5.10% Pr L 0 $0 0 $0.00 $25.34 $0.00 $0.00 PWF.PR.O Power Fin 5.80% Pr O 0 $0 0 $0.00 $25.68 $0.00 $0.00 PWF.PR.P Power Fin 4.40% Pr P 400 $6,736 1 $16.84 $16.84 $16.84 $16.84 PWF.PR.Q Power Financial Pr Q 0 $0 0 $0.00 $15.69 $0.00 $0.00 PWF.PR.R Power Fin 5.50% Pr R 0 $0 0 $0.00 $25.55 $0.00 $0.00 PWF.PR.S Power Fin 4.80% Pr S 0 $0 0 $0.00 $25.35 $0.00 $0.00 PWF.PR.T Power Fin 4.20% Pr T 0 $0 0 $0.00 $24.34 $0.00 $0.00 PWF.PR.Z Power Fin 5.15% Pr V 0 $0 0 $0.00 $26.10 $0.00 $0.00 PWI Sustain Pwr&Infras A 0 $0 0 $0.00 $9.74 $0.00 $0.00 PWI.PR.A Sustain Pwr&InfrasPr 0 $0 0 $0.00 $10.21 $0.00 $0.00 PXC Invesco FTSE RAFICdn 0 $0 0 $0.00 $31.72 $0.00 $0.00 PXG Invesco FTSE Glb+ETF 0 $0 0 $0.00 $24.97 $0.00 $0.00 PXG.U Invesco FTSE Glb+ US 0 $0 0 $0.00 $17.83 $0.00 $0.00 PXS InvescFTSE USFnd2 CA 0 $0 0 $0.00 $34.93 $0.00 $0.00 PXS.U Invesco FTSE ETF2 US 0 $0 0 $0.00 $16.35 $0.00 $0.00 PXT Parex Resources J 85,671 $1,641,115 306 $19.21 $19.21 $19.33 $18.79 PXU.F InvescoFTSE US CA-Hg 0 $0 0 $0.00 $38.54 $0.00 $0.00 PYF Purpose Prem Yld ETF 6,000 $105,258 9 $17.53 $17.53 $17.56 $17.53 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 30,990 $153,738 128 $4.98 $4.98 $5.08 $4.86 PZA Pizza Pizza Royalty 3,420 $37,677 12 $11.03 $11.03 $11.07 $10.96 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 0 $0 0 $0.00 $105.30 $0.00 $0.00 QBR.A Quebecor Inc Cl A MV 0 $0 0 $0.00 $33.33 $0.00 $0.00 QBR.B Quebecor Inc Cl B SV 88,902 $2,750,655 411 $30.78 $30.78 $31.22 $30.74 QBTC Bitcoin Fund A CAD 11,575 $683,529 55 $59.66 $59.66 $59.93 $58.07 QBTC.U Bitcoin Fund Cl A US 3,505 $165,375 26 $47.49 $47.49 $47.62 $46.75 QBTL AGFiQ US AntiBetCAHg 1,100 $18,554 2 $16.84 $16.84 $16.87 $16.84 QCD AGFiQ Cdn Eqty Un 0 $0 0 $0.00 $32.26 $0.00 $0.00 QCE Mackenzie CdnLrgCpEq 0 $0 0 $0.00 $122.55 $0.00 $0.00 QCLN 1st TrNsdqCleanGreen 0 $0 0 $0.00 $34.52 $0.00 $0.00 QCN Mackenzie Cdn EqtyUn 0 $0 0 $0.00 $124.59 $0.00 $0.00 QDX Mackenzie IntlEq Idx 0 $0 0 $0.00 $74.15 $0.00 $0.00 QDXB MackenzieDvExNABndCH 0 $0 0 $0.00 $98.62 $0.00 $0.00 QDXH Mackenzie IntlEq C-H 0 $0 0 $0.00 $97.40 $0.00 $0.00 QEBH Mackenzie EmrgMktBnd 0 $0 0 $0.00 $95.33 $0.00 $0.00 QEBL Mackenzie EmrgCurBnd 0 $0 0 $0.00 $100.22 $0.00 $0.00 QEC Questerre Corp. J 0 $0 0 $0.00 $0.17 $0.00 $0.00 QEM AGFiQ EmergMkt Eq Un 0 $0 0 $0.00 $29.27 $0.00 $0.00 QETH.U The EtherFnd A Un US 4,875 $246,590 27 $50.92 $50.92 $52.63 $49.27 QETH.UN The EtherFnd A C$ Un 15,610 $989,512 73 $63.85 $63.85 $65.44 $61.72 QHY Mackenzie USBndCAD-H 0 $0 0 $0.00 $94.66 $0.00 $0.00 QIE AGFiQ Intl Eq ETF Un 0 $0 0 $0.00 $30.81 $0.00 $0.00 QINF MackenzieGlbl Infras 0 $0 0 $0.00 $100.00 $0.00 $0.00 QMA AGFiQ GlbBal Portfl 0 $0 0 $0.00 $33.30 $0.00 $0.00 QMY AGFiQ Glb IncmPortfl 0 $0 0 $0.00 $27.20 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low QQC Invesco NASDAQ100 C$ 100 $2,262 2 $0.00 $19.25 $0.00 $0.00 QQC.F Invesco NASDQ100 Heg 369 $45,772 24 $0.00 $122.91 $0.00 $0.00 QQEQ Invesco NASDQ100=Wgt 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQEQ.F Invesco NASDQ100=Heg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR Invesco NASDQNext100 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR.F InvescoNASDQNxt100Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QRET MackenzieDevMktRlEst 0 $0 0 $0.00 $100.00 $0.00 $0.00 QSB Mackenzie CdnSTBndE 0 $0 0 $0.00 $102.00 $0.00 $0.00 QSP.UN Restaurant BrndLP Un 0 $0 0 $0.00 $81.80 $0.00 $0.00 QSR Restaurant Brnd Intl 74,040 $5,968,298 436 $80.99 $80.99 $81.12 $79.73 QTRH Quarterhill Inc. 32,500 $73,383 15 $2.25 $2.25 $2.27 $2.25 QUB MackenzieUSAggrBndCH 0 $0 0 $0.00 $96.89 $0.00 $0.00 QUIG Mackenzie USCrpBnd E 0 $0 0 $0.00 $107.14 $0.00 $0.00 QUS AGFiQ US Eqty ETF Un 0 $0 0 $0.00 $42.43 $0.00 $0.00 QUU Mackenzie USLrgCapEq 0 $0 0 $0.00 $163.37 $0.00 $0.00 QUU.U MackenzieUSLrgCpEqUS 0 $0 0 $0.00 $96.07 $0.00 $0.00 QXM CI Mornstar NatBk QC 0 $0 0 $0.00 $26.89 $0.00 $0.00 RA.UN Middlefld GlbRl Asst 0 $0 0 $0.00 $9.23 $0.00 $0.00 RATE Arrow EC IncmAdvanUn 0 $0 0 $0.00 $20.30 $0.00 $0.00 RAV.UN Ravensource Fund Un 0 $0 0 $0.00 $12.42 $0.00 $0.00 RAY.A Stingray Group SV 10 $75 1 $0.00 $7.54 $0.00 $0.00 RAY.B Stingray Vary SV 0 $0 0 $0.00 $7.52 $0.00 $0.00 RBA Ritchie Bros Auction 21,723 $1,618,060 147 $74.38 $74.38 $75.93 $73.51 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 2,900 $73,893 9 $25.59 $25.59 $25.59 $25.41 RBO RBC 1-5Yr LddCrp Bnd 44 $851 1 $0.00 $19.35 $0.00 $0.00 RBOT Horizons Robotc&Auto 0 $0 0 $0.00 $35.17 $0.00 $0.00 RBOT.U Horizon Robot&Aut US 0 $0 0 $0.00 $17.70 $0.00 $0.00 RCD RBC QuantCdnDiv Lead 2,500 $59,665 3 $23.89 $23.89 $23.89 $23.86 RCE RBC Quant CdnEqLeadr 0 $0 0 $0.00 $26.87 $0.00 $0.00 RCG RF Capital Group Inc 0 $0 0 $0.00 $2.18 $0.00 $0.00 RCG.PR.B RF Cap Grp Ser B Pr 0 $0 0 $0.00 $15.19 $0.00 $0.00 RCH Richelieu Hardware 17,402 $766,039 73 $43.97 $43.97 $44.29 $43.68 RCI.A Rogers Comm Cl A 0 $0 0 $0.00 $64.71 $0.00 $0.00 RCI.B Rogers Comm Cl B NV 112,297 $7,156,956 585 $63.54 $63.54 $63.97 $63.35 RCO.UN Middlefld Can-Glb Un 0 $0 0 $0.00 $10.95 $0.00 $0.00 RDL Redline Commun Grp J 7,000 $3,570 1 $0.51 $0.51 $0.51 $0.51 REAL Real Matters Inc. 39,426 $492,446 153 $12.39 $12.39 $12.79 $12.36 RECP Recipe Unlimited SV 11,700 $247,438 36 $21.20 $21.20 $21.52 $20.93 REI.UN RioCan Rl Est Tr Un 164,023 $3,649,740 731 $22.16 $22.16 $22.43 $22.14 REIT Invesco REIT Incm CA 0 $0 0 $0.00 $24.35 $0.00 $0.00 RFP Resolute Forest Prod 11,600 $173,714 37 $15.14 $15.14 $15.15 $14.61 RIB.UN Ridgewood Cdn Bnd Un 0 $0 0 $0.00 $16.98 $0.00 $0.00 RID RBC QuantEAFE Div Un 100 $2,461 1 $24.61 $24.61 $24.61 $24.61 RID.U RBC QuantEAFE Div US 0 $0 0 $0.00 $16.32 $0.00 $0.00 RIDH RBC Qnt EAFE DivLead 0 $0 0 $0.00 $24.98 $0.00 $0.00 RIE RBC Quant EAFE Eqty 0 $0 0 $0.00 $24.47 $0.00 $0.00 RIE.U RBC QuantEAFE EqtyUS 0 $0 0 $0.00 $15.63 $0.00 $0.00 RIEH RBC QntEAFE EQ CAHeg 0 $0 0 $0.00 $23.45 $0.00 $0.00 RIFI Russell InvstFxdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 RIGU Russl InvGlbUnconsBd 0 $0 0 $0.00 $20.00 $0.00 $0.00 RIIN Russl InvGlbInfrasPl 0 $0 0 $0.00 $19.39 $0.00 $0.00 RIRA Russl InvestRl Asset 0 $0 0 $0.00 $19.07 $0.00 $0.00 RIT CI Canadian REIT Un 13,300 $265,500 31 $19.96 $19.96 $19.98 $19.89 RIV RIV Capital J Cl A 169,690 $347,078 254 $1.97 $1.97 $2.19 $1.92 RLB RBC 1-5Yr LadCdn Bnd 0 $0 0 $0.00 $19.48 $0.00 $0.00 RNW TransAlta Renewable 190,735 $4,006,345 666 $21.04 $21.04 $21.90 $20.70 ROOT Roots Corporation 174 $592 2 $3.40 $3.40 $3.40 $3.40 RPD RBC Quant EU DivLdCA 0 $0 0 $0.00 $23.64 $0.00 $0.00 RPD.U RBC Quant EU DivLdUS 0 $0 0 $0.00 $15.48 $0.00 $0.00 RPDH RBC Quant EUDivLdHeg 0 $0 0 $0.00 $23.99 $0.00 $0.00 RPF RBC Cdn Pref CA Un 2,600 $60,386 7 $23.24 $23.24 $23.24 $23.21 RPI.UN Richards Pckng Un 100 $6,443 1 $64.43 $64.43 $64.43 $64.43 RPSB RBC PH&N ST CA Bond 0 $0 0 $0.00 $20.61 $0.00 $0.00 RQI RBC Target 21CorpBnd 0 $0 0 $0.00 $19.34 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RQJ RBC Target22 CorpBnd 0 $0 0 $0.00 $19.76 $0.00 $0.00 RQK RBC Target23 CorpBnd 0 $0 0 $0.00 $19.70 $0.00 $0.00 RQL RBC Targt2024CorpBnd 0 $0 0 $0.00 $21.38 $0.00 $0.00 RQN RBC Targt2025CorpBnd 0 $0 0 $0.00 $21.54 $0.00 $0.00 RQO RBC Targt26Corp Bond 0 $0 0 $0.00 $19.53 $0.00 $0.00 RQP RBC Targt27Corp Bond 0 $0 0 $0.00 $19.65 $0.00 $0.00 RS Rl Est&E-Comm Splt A 0 $0 0 $0.00 $17.17 $0.00 $0.00 RS.PR.A Rl Est&E-CommSplt Pr 0 $0 0 $0.00 $10.38 $0.00 $0.00 RSI Rogers Sugar Inc. 56,590 $306,789 115 $5.43 $5.43 $5.44 $5.40 RTG RTG Mining Inc Ord J 0 $0 0 $0.00 $0.16 $0.00 $0.00 RUBH RBC USBanksYld CA-Hg 0 $0 0 $0.00 $18.23 $0.00 $0.00 RUBY RBC US Banks Yld CAD 0 $0 0 $0.00 $23.85 $0.00 $0.00 RUBY.U RBC US Banks Yld USF 0 $0 0 $0.00 $14.89 $0.00 $0.00 RUD RBC QntUS DivLead Un 100 $4,666 1 $46.66 $46.66 $46.66 $46.66 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 $36.76 $0.00 $0.00 RUE RBC Quant USEqLdr Un 0 $0 0 $0.00 $40.29 $0.00 $0.00 RUE.U RBC Quant USEqLdr US 0 $0 0 $0.00 $22.45 $0.00 $0.00 RUEH RBC QuantUSEqty(C-H) 0 $0 0 $0.00 $36.42 $0.00 $0.00 RUS Russel Metals Inc. 31,366 $1,099,239 147 $35.19 $35.19 $35.55 $34.90 RUSB RBC ST US CorpBndCAD 0 $0 0 $0.00 $19.94 $0.00 $0.00 RUSB.U RBC ST US CorpBndUSF 0 $0 0 $0.00 $16.28 $0.00 $0.00 RVX Resverlogix Corp. J 500 $325 1 $0.65 $0.65 $0.65 $0.65 RVX.WT.A Riverlogix J A Wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 RWC CI MSCI CA LowRskWgt 0 $0 0 $0.00 $13.47 $0.00 $0.00 RWE CI MSCI EU LowRskWgt 0 $0 0 $0.00 $30.94 $0.00 $0.00 RWE.B CI MSCI EU LwRskUnhg 0 $0 0 $0.00 $30.97 $0.00 $0.00 RWU CI MSCI USA LwRsk Un 0 $0 0 $0.00 $20.41 $0.00 $0.00 RWU.B CI MSCI US LwRskUnhg 0 $0 0 $0.00 $24.55 $0.00 $0.00 RWW CI MSCI WrldLwRsk Un 0 $0 0 $0.00 $32.37 $0.00 $0.00 RWW.B CI MSCI WrldLwRsUnhg 0 $0 0 $0.00 $35.50 $0.00 $0.00 RWX CI MSCI IntlLwRskWgt 0 $0 0 $0.00 $21.43 $0.00 $0.00 RWX.B CI MSCIIntlLwRskUnHg 0 $0 0 $0.00 $21.49 $0.00 $0.00 RXD RBC Quant EmrgMktDiv 100 $2,170 1 $21.70 $21.70 $21.70 $21.70 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 153,769 $20,003,629 1,208 $130.27 $130.27 $130.36 $129.23 RY.PR.H Royal Bank Pr Ser BB 700 $16,693 2 $23.71 $23.71 $23.95 $23.71 RY.PR.J Royal Bank Pr Ser BD 0 $0 0 $0.00 $24.53 $0.00 $0.00 RY.PR.M Royal Bank Pr Ser BF 0 $0 0 $0.00 $24.15 $0.00 $0.00 RY.PR.N Royal Bank Pr Ser BH 0 $0 0 $0.00 $26.10 $0.00 $0.00 RY.PR.O Royal Bank Pr Ser BI 0 $0 0 $0.00 $26.05 $0.00 $0.00 RY.PR.P Royal Bank Pr Ser BJ 0 $0 0 $0.00 $26.69 $0.00 $0.00 RY.PR.R Royal Bank Pr Ser BM 1,581 $39,525 13 $25.00 $25.00 $25.00 $25.00 RY.PR.S Royal Bank Pr Ser BO 400 $10,064 1 $25.16 $25.16 $25.16 $25.16 RY.PR.Z Royal Bank Pr Ser AZ 1,400 $32,914 2 $23.55 $23.55 $23.55 $23.41 S Sherritt Int'l Corp 153,100 $62,186 38 $0.41 $0.41 $0.42 $0.40 SAM Starcore Intl Mine J 0 $0 0 $0.00 $0.27 $0.00 $0.00 SAP Saputo Inc. 62,121 $2,253,818 291 $36.40 $36.40 $36.54 $36.07 SAU St. Augustine Gld J 10,000 $1,000 1 $0.10 $0.10 $0.10 $0.10 SBB Sabina Gld & Slvr J 31,300 $51,445 28 $1.62 $1.62 $1.66 $1.62 SBC Brompton Splt Banc A 0 $0 0 $0.00 $14.61 $0.00 $0.00 SBC.PR.A Brompton Splt Bnc Pr 0 $0 0 $0.00 $10.40 $0.00 $0.00 SBI Serabi Gld plc Ord J 0 $0 0 $0.00 $0.09 $0.00 $0.00 SBN S Split Corp Cl A 0 $0 0 $0.00 $5.60 $0.00 $0.00 SBN.PR.A S Split Corp. Pr 0 $0 0 $0.00 $10.49 $0.00 $0.00 SBR Silver Bear ResJ Ord 6,000 $480 1 $0.08 $0.08 $0.08 $0.08 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. 127,200 $630,518 287 $5.00 $5.00 $5.05 $4.90 SCR Score MediaGmeJ A SV 63,726 $2,617,351 300 $41.30 $41.30 $41.38 $40.82 SCY Scandium Int'l Mng J 30,400 $5,776 3 $0.19 $0.19 $0.19 $0.19 SEA Seabridge Gold Inc J 19,500 $410,806 121 $20.94 $20.94 $21.36 $20.90 SEC Senvest Capital Inc 0 $0 0 $0.00 $328.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SES Secure Energy Serv J 73,450 $304,786 203 $4.17 $4.17 $4.24 $4.01 SFC Sagicor Fin Co 0 $0 0 $0.00 $6.60 $0.00 $0.00 SFC.WT Sagicor Fin Co Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SFD NXT Energy Solutn J 0 $0 0 $0.00 $0.47 $0.00 $0.00 SFTC Softchoice Corp J 600 $20,836 5 $34.50 $34.50 $34.84 $34.50 SGQ SouthGobi Res Ltd J 0 $0 0 $0.00 $1.18 $0.00 $0.00 SGR.R SlateGroceryREIT Rec 0 $0 0 $0.00 $12.98 $0.00 $0.00 SGR.U Slate GroceryREIT US 0 $0 0 $0.00 $10.70 $0.00 $0.00 SGR.UN Slate GroceryREIT Un 20,075 $266,722 66 $13.29 $13.29 $13.34 $13.22 SGY Surge Energy Inc. J 332,680 $172,102 52 $0.52 $0.52 $0.52 $0.51 SHLE Source Energy Serv J 0 $0 0 $0.00 $2.10 $0.00 $0.00 SHOP Shopify Inc A SV 39,796 $77,065,764 372 $1,912.56 $1912.56 $1988.75 $1899.22 SIA Sienna Senior Living 16,475 $259,708 64 $15.79 $15.79 $15.81 $15.68 SID CI US TrendLeadrs Un 0 $0 0 $0.00 $36.07 $0.00 $0.00 SIH.UN Sustain Innov&HlthUn 0 $0 0 $0.00 $9.78 $0.00 $0.00 SII Sprott Inc. 200 $9,178 2 $46.19 $46.19 $46.19 $45.59 SIL SilverCrest Metals J 24,725 $243,345 64 $9.76 $9.76 $9.95 $9.70 SIS Savaria Corp. J 20,875 $445,716 89 $21.35 $21.35 $21.46 $21.26 SIXT EvolvS&PTSX60ClnCAUh 0 $0 0 $0.00 $20.00 $0.00 $0.00 SJ Stella-Jones Inc. 26,200 $1,139,975 121 $43.61 $43.61 $43.83 $42.96 SJR.B Shaw Comm Cl B NV 136,730 $4,956,938 729 $36.31 $36.31 $36.41 $36.17 SKE Skeena Resources J 20,165 $285,173 38 $13.89 $13.89 $14.19 $13.89 SKYY 1st TrCloudComputing 0 $0 0 $0.00 $24.19 $0.00 $0.00 SLF Sun Life Fin Inc. 108,233 $7,146,366 737 $66.06 $66.06 $66.19 $65.59 SLF.PR.A Sun Life Fin Pr A 0 $0 0 $0.00 $25.37 $0.00 $0.00 SLF.PR.B Sun Life Fin Ser2 Pr 600 $15,221 2 $25.26 $25.26 $25.39 $25.26 SLF.PR.C Sun Life Fin Ser3 Pr 1,050 $26,519 3 $25.30 $25.30 $25.30 $25.22 SLF.PR.D Sun Life Fin Ser4 Pr 0 $0 0 $0.00 $25.04 $0.00 $0.00 SLF.PR.E Sun Life Fin Ser5 Pr 0 $0 0 $0.00 $24.92 $0.00 $0.00 SLF.PR.G Sun Life Fin Sr8R Pr 0 $0 0 $0.00 $16.65 $0.00 $0.00 SLF.PR.H Sun Life Fin 10R Pr 0 $0 0 $0.00 $23.44 $0.00 $0.00 SLF.PR.I Sun Life Fin 12R Pr 1,500 $37,970 2 $25.30 $25.30 $25.32 $25.30 SLF.PR.J Sun Life Fin 9QR Pr 0 $0 0 $0.00 $15.65 $0.00 $0.00 SLF.PR.K Sun Life Fin 11QR Pr 0 $0 0 $0.00 $23.55 $0.00 $0.00 SLR Solitario Zinc J 0 $0 0 $0.00 $0.73 $0.00 $0.00 SLS Solaris Res Inc. J 29,344 $393,394 118 $13.40 $13.40 $13.47 $13.27 SMA Std Mercntl Acquis A 0 $0 0 $0.00 $2.00 $0.00 $0.00 SMC Sulliden Mng Cap J 0 $0 0 $0.00 $0.11 $0.00 $0.00 SMT Sierra Metals Inc. J 18,300 $62,317 31 $3.49 $3.49 $3.59 $3.31 SMU.UN Summit Ind REIT Un J 49,623 $993,967 221 $20.13 $20.13 $20.16 $19.78 SNC SNC - Lavalin Group 93,194 $3,133,099 304 $34.11 $34.11 $34.19 $32.95 SOLG SolGold plc J Ord 0 $0 0 $0.00 $0.44 $0.00 $0.00 SOT.UN Slate Office REIT Un 27,916 $148,884 98 $5.35 $5.35 $5.35 $5.32 SOY SunOpta, Inc. 16,500 $220,118 75 $13.39 $13.39 $13.74 $13.14 SPB Superior Plus Corp. 27,208 $424,300 128 $15.57 $15.57 $15.66 $15.55 SPG Spark Power Group J 21 $46 1 $0.00 $2.12 $0.00 $0.00 SPG.WT Spark Power Grp J Wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 SPPP Sprott PhyPlat CA Un 0 $0 0 $0.00 $22.54 $0.00 $0.00 SPPP.U Sprott PhyPlat US Un 0 $0 0 $0.00 $14.28 $0.00 $0.00 SRU.UN SmartCtr REIT VV Un 29,739 $896,156 167 $30.11 $30.11 $30.22 $29.98 SRV.UN SIR Royalty Incm Un 30 $288 1 $0.00 $9.50 $0.00 $0.00 SRX Storm Res Ltd. J 10,700 $38,012 20 $3.56 $3.56 $3.59 $3.53 SSF.UN Symphony FltgLoan Un 0 $0 0 $0.00 $7.77 $0.00 $0.00 SSL Sandstorm Gold Ltd. 27,684 $243,271 177 $8.73 $8.73 $8.88 $8.68 SSRM SSR Mining Inc. 34,469 $676,636 162 $19.47 $19.47 $20.02 $19.46 STCK Stack Capital Grp J 0 $0 0 $0.00 $10.80 $0.00 $0.00 STCK.WT Stack Cap Group J Wt 0 $0 0 $0.00 $1.10 $0.00 $0.00 STEP STEP Energy Serv J 0 $0 0 $0.00 $1.64 $0.00 $0.00 STGO Steppe Gold Ltd. J 0 $0 0 $0.00 $1.72 $0.00 $0.00 STLC Stelco Holdings J 51,862 $2,171,986 257 $42.23 $42.23 $42.67 $39.91 STN Stantec Inc. 27,967 $1,640,121 166 $58.64 $58.64 $58.88 $58.24 STPL BMO Glbl Consmr Stpl 0 $0 0 $0.00 $23.19 $0.00 $0.00 SU Suncor Energy Inc. 421,261 $10,342,033 1,543 $24.68 $24.68 $24.75 $24.15 SVB Silver Bull Res J 0 $0 0 $0.00 $1.31 $0.00 $0.00 SVM Silvercorp Metals J 139,300 $761,196 191 $5.40 $5.40 $5.57 $5.32 SVR iShr Sil Bul Hdgd Un 11 $132 3 $0.00 $12.85 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SVR.C iShr Sil Bul Nn-Hdgd 0 $0 0 $0.00 $12.36 $0.00 $0.00 SW Sierra Wireless 22,800 $570,961 101 $24.46 $24.46 $26.20 $24.33 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. 1,800 $4,302 3 $2.40 $2.40 $2.40 $2.38 SYLD Purpose StgyYield Un 0 $0 0 $0.00 $21.28 $0.00 $0.00 SYZ Sylogist Ltd. 0 $0 0 $0.00 $12.15 $0.00 $0.00 SZLS StageZero Life Sci J 0 $0 0 $0.00 $0.43 $0.00 $0.00 SZLS.WS StageZero LifeJ 36Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SZLS.WT StageZero Life J Wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 T TELUS Corporation 120,611 $3,421,974 530 $28.36 $28.36 $28.43 $28.31 TA TransAlta Corp. 311,062 $4,015,107 882 $12.77 $12.77 $13.45 $12.63 TA.PR.D TransAlta Ser A Pr 12,200 $176,900 4 $14.50 $14.50 $14.50 $14.50 TA.PR.E TransAlta Ser B Pr 0 $0 0 $0.00 $14.24 $0.00 $0.00 TA.PR.F TransAlta Ser C Pr 400 $7,437 3 $18.59 $18.59 $18.60 $18.59 TA.PR.H TransAlta Ser E Pr 400 $8,820 2 $22.10 $22.10 $22.10 $22.00 TA.PR.J TransAlta Ser G Pr 800 $18,686 3 $23.40 $23.40 $23.40 $23.25 TAIG Taiga Motors Corp J 1,546 $15,120 4 $9.78 $9.78 $9.78 $9.78 TAIG.WT Taiga Motors J Wt 0 $0 0 $0.00 $4.25 $0.00 $0.00 TBL Taiga Building Prod 0 $0 0 $0.00 $2.47 $0.00 $0.00 TBP Tetra Bio-Pharma J 200,746 $59,196 43 $0.30 $0.30 $0.30 $0.28 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 1,500 $210 2 $0.14 $0.14 $0.14 $0.14 TC Tucows Inc. 558 $52,549 4 $93.87 $93.87 $94.25 $93.87 TCL.A Transcontinentl A SV 13,756 $341,221 66 $24.78 $24.78 $25.07 $24.68 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 49,500 $740,472 166 $14.97 $14.97 $15.01 $14.91 TCS Tecsys Inc. J 218 $11,408 4 $52.32 $52.32 $52.32 $52.32 TCSB TD SlctST CorpBndLad 0 $0 0 $0.00 $15.60 $0.00 $0.00 TCW Trican Well Service 127,750 $348,700 66 $2.79 $2.79 $2.79 $2.69 TD T.D. Bank 233,804 $19,917,559 1,487 $85.70 $85.70 $85.78 $84.61 TD.PF.A T.D. Bank Ser 1 Pr 0 $0 0 $0.00 $23.58 $0.00 $0.00 TD.PF.B T.D. Bank Ser 3 Pr 0 $0 0 $0.00 $23.70 $0.00 $0.00 TD.PF.C T.D. Bank Ser 5 Pr 200 $4,740 1 $23.70 $23.70 $23.70 $23.70 TD.PF.D T.D. Bank Ser 7 Pr 0 $0 0 $0.00 $24.17 $0.00 $0.00 TD.PF.E T.D. Bank Ser 9 Pr 500 $12,345 1 $24.69 $24.69 $24.69 $24.69 TD.PF.H T.D. Bank Ser 14 Pr 57 $1,439 1 $0.00 $25.24 $0.00 $0.00 TD.PF.I T.D. Bank Ser 16 Pr 700 $17,835 3 $25.43 $25.43 $25.55 $25.42 TD.PF.J T.D. Bank Ser 18 Pr 500 $12,723 2 $25.26 $25.26 $25.57 $25.26 TD.PF.K T.D. Bank Ser 20 Pr 0 $0 0 $0.00 $25.06 $0.00 $0.00 TD.PF.L T.D. Bank Ser 22 Pr 300 $7,908 1 $26.36 $26.36 $26.36 $26.36 TD.PF.M T.D. Bank Ser 24 Pr 0 $0 0 $0.00 $26.80 $0.00 $0.00 TDB TD Cdn Aggregate Bnd 0 $0 0 $0.00 $15.09 $0.00 $0.00 TDOC TD GlbHealthcr Leadr 0 $0 0 $0.00 $17.17 $0.00 $0.00 TEC TD Glbl TechLeadrs 10,437 $294,996 33 $28.22 $28.22 $28.53 $28.22 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 137,538 $3,869,227 690 $28.60 $28.60 $28.70 $27.24 TERM Manulife SmrtST Bond 28,500 $282,720 22 $9.92 $9.92 $9.92 $9.92 TF Timbercreek Fin Corp 19,008 $181,413 34 $9.58 $9.58 $9.58 $9.50 TFII TFI International 20,393 $2,857,181 147 $139.92 $139.92 $141.03 $139.57 TFPM Triple Flag Precious 0 $0 0 $0.00 $14.07 $0.00 $0.00 TFPM.U Triple Flag PrecioUS 600 $6,600 2 $11.00 $11.00 $11.00 $11.00 TGED TD ActvGlbEnhncDivCA 14,413 $287,861 29 $19.99 $19.99 $20.07 $19.96 TGFI TD Actv Glbl Incm Un 0 $0 0 $0.00 $24.65 $0.00 $0.00 TGGR TD ActvGlb EqGrow CA 0 $0 0 $0.00 $21.37 $0.00 $0.00 TGL TransGlobe Energy J 6,300 $13,878 8 $2.18 $2.18 $2.23 $2.15 TGO TeraGo Inc. 76 $404 1 $0.00 $5.69 $0.00 $0.00 TGOD Green Organic Hldg J 254,825 $81,505 183 $0.33 $0.33 $0.33 $0.31 TGOD.WA GreenOrganHldgJ 60Wt 0 $0 0 $0.00 $0.11 $0.00 $0.00 TGOD.WB GreenOrganHldgJ 25Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TGOD.WR GreenOrganHldgJ 48Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 TGOD.WS GreenOrganHldgJ 36Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 TGRE TD Actv Glb RlEst Eq 300 $5,325 1 $17.75 $17.75 $17.75 $17.75 TH Theratechnologies 8,100 $35,819 22 $4.36 $4.36 $4.51 $4.36 THE TD Int'l Eqty CA Heg 0 $0 0 $0.00 $21.49 $0.00 $0.00 THNC Thinkific Labs J SV 400 $6,384 2 $15.57 $15.57 $16.09 $15.57 THU TD US Eq CAD Heg Un 800 $24,976 2 $31.22 $31.22 $31.22 $31.22 TI Titan Mining Corp J 0 $0 0 $0.00 $0.30 $0.00 $0.00 TIH Toromont Industries 10,995 $1,154,243 80 $105.15 $105.15 $105.98 $104.05 TILV TD Q IntlLowVolatile 0 $0 0 $0.00 $14.88 $0.00 $0.00 TINF TD ActvGlbInfrasEqUn 0 $0 0 $0.00 $16.68 $0.00 $0.00 TIXT TELUS Int'l (Cda) SV 6,700 $259,226 34 $38.80 $38.80 $38.91 $38.44 TKO Taseko Mines Ltd. 130,966 $289,669 111 $2.24 $2.24 $2.24 $2.12 TLF Brompton TechLdr CAD 2,000 $42,546 3 $21.27 $21.27 $21.28 $21.27 TLF.U Brompton TechLdr USD 0 $0 0 $0.00 $22.09 $0.00 $0.00 TLG Troilus Gold Corp J 56,500 $48,705 13 $0.86 $0.86 $0.87 $0.85 TLG.WT Troilus Gold J Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 TLO Talon Metals Corp. J 199,500 $101,185 22 $0.50 $0.50 $0.56 $0.49 TLRY Tilray, Inc. J Cl 2 43,332 $804,331 104 $18.52 $18.52 $19.10 $18.13 TLV InvescoCompVltlty Un 600 $19,158 1 $31.93 $31.93 $31.93 $31.93 TMD Titan Medical Inc. J 12,200 $26,554 5 $2.10 $2.10 $2.19 $2.10 TMD.WT.I Titan Medical I Wt J 0 $0 0 $0.00 $0.01 $0.00 $0.00 TMEC TD MornstarESG CdaEq 0 $0 0 $0.00 $17.83 $0.00 $0.00 TMEI TD MornstrESG IntlEq 0 $0 0 $0.00 $16.24 $0.00 $0.00 TMEU TD Mornstr ESG US Eq 0 $0 0 $0.00 $16.45 $0.00 $0.00 TML Treasury Metals J 3,000 $2,340 2 $0.78 $0.78 $0.78 $0.78 TML.WT Treasury Metals J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 TMQ Trilogy Metals Inc J 0 $0 0 $0.00 $2.65 $0.00 $0.00 TNT.UN True NthCommrcl J Un 21,100 $157,277 58 $7.45 $7.45 $7.47 $7.43 TNX Tanzanian Gold J 0 $0 0 $0.00 $0.58 $0.00 $0.00 TOCA TD One-Click Aggres 0 $0 0 $0.00 $17.85 $0.00 $0.00 TOCC TD One-Click Conserv 0 $0 0 $0.00 $15.76 $0.00 $0.00 TOCM TD One-Click Mod ETF 0 $0 0 $0.00 $16.87 $0.00 $0.00 TOT Total Engy Serv Inc. 0 $0 0 $0.00 $4.02 $0.00 $0.00 TOU Tourmaline Oil Corp. 258,137 $8,423,448 1,505 $32.88 $32.88 $33.05 $32.03 TOY Spin Master Corp SV 12,733 $585,202 57 $46.04 $46.04 $46.40 $45.48 TPAY TD Income Builder Un 0 $0 0 $0.00 $25.15 $0.00 $0.00 TPE TD Int'l Eqty Idx Un 1,400 $28,980 2 $20.70 $20.70 $20.70 $20.70 TPRF TD Active Pref ShrUn 1,900 $20,539 2 $10.81 $10.81 $10.81 $10.81 TPU TD US Equity Indx Un 1,849 $59,303 6 $32.07 $32.07 $32.15 $32.00 TPX.A MolsonCoors Cda A LV 0 $0 0 $0.00 $64.10 $0.00 $0.00 TPX.B MolsonCoors Cda B NV 0 $0 0 $0.00 $61.60 $0.00 $0.00 TPZ Topaz Energy Corp. 52,100 $823,358 226 $15.78 $15.78 $16.00 $15.71 TQCD TD Q Cdn Div ETF Un 0 $0 0 $0.00 $14.61 $0.00 $0.00 TQGD TD Q Glbl Div ETF Un 0 $0 0 $0.00 $14.76 $0.00 $0.00 TQGM TD Q Glbl Multifact 0 $0 0 $0.00 $14.98 $0.00 $0.00 TQSM TD Q US SmlMidCap Eq 0 $0 0 $0.00 $16.25 $0.00 $0.00 TRI Thomson Reuters Corp 33,693 $4,777,823 279 $141.67 $141.67 $142.72 $139.45 TRI.PR.B Thomson Reuter Pr II 0 $0 0 $0.00 $14.52 $0.00 $0.00 TRIL Trillium Therpeutc J 24,400 $192,832 65 $7.96 $7.96 $8.06 $7.79 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 143,946 $8,705,400 816 $60.65 $60.65 $60.73 $60.16 TRP.PR.A TC Energy Corp Pr 1 0 $0 0 $0.00 $18.55 $0.00 $0.00 TRP.PR.B TC Energy Corp Pr 3 1,100 $14,565 6 $13.15 $13.15 $13.40 $13.15 TRP.PR.C TC Energy Corp Pr 5 100 $1,475 1 $14.75 $14.75 $14.75 $14.75 TRP.PR.D TC Energy Corp Pr 7 0 $0 0 $0.00 $20.30 $0.00 $0.00 TRP.PR.E TC Energy Corp Pr 9 0 $0 0 $0.00 $20.16 $0.00 $0.00 TRP.PR.F TC Energy Corp Pr 2 1,000 $16,930 1 $16.93 $16.93 $16.93 $16.93 TRP.PR.G TC Energy Corp Pr 11 400 $9,356 1 $23.39 $23.39 $23.39 $23.39 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 0 $0 0 $0.00 $25.75 $0.00 $0.00 TRQ Turquoise Hill Res 57,802 $1,077,739 224 $18.63 $18.63 $18.85 $18.31 TRVL Harvest Travl&LeisUn 9,875 $203,215 25 $20.59 $20.59 $20.69 $20.29 TRVL.U Harvest Travl&LeisUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TRZ Transat A.T. V & VV 51,367 $274,782 130 $5.42 $5.42 $5.43 $5.27 TSK Talisker Res Ltd J 1,500 $450 1 $0.30 $0.30 $0.30 $0.30 TSL Tree Island Steel 0 $0 0 $0.00 $3.95 $0.00 $0.00 TSU Trisura Group J 12,424 $597,258 55 $48.12 $48.12 $49.17 $47.28 TTP TD Cdn Equity Idx Un 1,000 $23,212 3 $23.18 $23.18 $23.22 $23.18 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 100 $2,528 1 $25.28 $25.28 $25.28 $25.28 TULV TD Q US LowVolty CAD 0 $0 0 $0.00 $16.28 $0.00 $0.00 TUSB TD SlctUS CorpBndlad 0 $0 0 $0.00 $14.20 $0.00 $0.00 TUSB.U TD SlctUS CorpBndUSF 0 $0 0 $0.00 $11.31 $0.00 $0.00 TV Trevali Mining J 282,000 $55,623 35 $0.21 $0.21 $0.21 $0.19 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 304,605 $762,237 179 $2.52 $2.52 $2.52 $2.44 TVK TerraVest Industries 400 $7,930 2 $19.96 $19.96 $19.96 $19.69 TWC TWC Enterprises Ltd. 0 $0 0 $0.00 $17.74 $0.00 $0.00 TWM Tidewater MdStrmInfr 50,800 $70,827 43 $1.41 $1.41 $1.42 $1.36 TXF CI TechGiantCovrCall 5,853 $129,803 29 $22.12 $22.12 $22.20 $22.11 TXF.B CI TechGiaCovCalUnHg 0 $0 0 $0.00 $24.35 $0.00 $0.00 TXG Torex Gold Res J 55,880 $724,860 213 $12.87 $12.87 $13.22 $12.81 TXP Touchstone Expl Inc. 10,700 $16,063 9 $1.48 $1.48 $1.51 $1.48 TXT.PR.A Top 10 Split Tr Pr 0 $0 0 $0.00 $12.50 $0.00 $0.00 TXT.UN Top 10 Split Tr Un 0 $0 0 $0.00 $3.25 $0.00 $0.00 U.U Sprott PhysUraniumUS 0 $0 0 $0.00 $8.10 $0.00 $0.00 U.UN Sprott PhysUraniumUn 5,528 $57,865 41 $10.58 $10.58 $10.59 $10.38 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 118,500 $36,860 21 $0.32 $0.32 $0.32 $0.31 UFS Domtar Corporation 600 $41,219 4 $68.63 $68.63 $68.76 $68.63 ULV.C Invesco 500LowVol CA 0 $0 0 $0.00 $29.06 $0.00 $0.00 ULV.F Invesco500LowVolCAHg 0 $0 0 $0.00 $46.81 $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. 68,614 $1,263,571 194 $18.00 $18.00 $18.83 $17.99 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 17,100 $25,521 22 $1.51 $1.51 $1.51 $1.48 USA Americas Gold Slvr J 32,300 $50,716 21 $1.55 $1.55 $1.60 $1.55 USB InvescoLddrRtUS0-5Yr 1,200 $26,076 1 $21.73 $21.73 $21.73 $21.73 USB.U InvescoLddrRtO-5YrUS 0 $0 0 $0.00 $17.61 $0.00 $0.00 VA Vanguard Dev AsiaPac 1,000 $38,650 2 $38.65 $38.65 $38.65 $38.65 VAB Vanguard Cdn Agr Bnd 15,295 $399,561 31 $26.11 $26.11 $26.15 $26.11 VALT CI GoldBullionC$ Heg 0 $0 0 $0.00 $22.92 $0.00 $0.00 VALT.B CI GoldBullionC$Unhg 100 $2,173 1 $21.73 $21.73 $21.73 $21.73 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 14,230 $434,432 24 $30.53 $30.53 $30.60 $30.51 VBG Vanguard GlbxUS Aggr 1,700 $47,241 8 $27.79 $27.79 $27.81 $27.78 VBU Vanguard USAggre Bnd 6,779 $176,319 14 $26.01 $26.01 $26.02 $26.00 VCB Vanguard Cdn CorpBnd 1,000 $25,913 3 $25.91 $25.91 $25.92 $25.91 VCE Vanguard FTSE CdaIdx 6,205 $274,406 19 $44.24 $44.24 $44.34 $44.17 VCIP Vanguard Consrv Incm 400 $11,240 1 $28.10 $28.10 $28.10 $28.10 VCM Vecima Networks Inc. 0 $0 0 $0.00 $16.00 $0.00 $0.00 VCN Vanguard CdaAllCapUn 18,611 $771,433 65 $41.45 $41.45 $41.51 $41.39 VCNS Vanguard ConservPort 11,500 $335,372 15 $29.16 $29.16 $29.21 $29.15 VDU Vangrd FTSE Dev exUS 2,310 $95,066 9 $41.16 $41.16 $41.19 $41.13 VDY Vanguard FTSE DivYld 18,315 $741,870 61 $40.61 $40.61 $40.62 $40.38 Symbol Stock Name Volume Value Trades Close Last Sale High Low VE Vanguard FTSE Dev EU 0 $0 0 $0.00 $33.55 $0.00 $0.00 VEE Vanguard FTSEEmrgMkt 4,380 $170,188 18 $38.86 $38.86 $39.02 $38.77 VEF Vangrd Dev US CA-heg 1,360 $66,858 9 $49.18 $49.18 $49.20 $49.08 VEQT Vanguard AllEqPortfl 31,490 $1,125,727 94 $35.70 $35.70 $35.81 $35.68 VET Vermilion Energy Inc 175,454 $1,589,894 516 $9.17 $9.17 $9.18 $8.80 VFF Village Farms Int'l 38,794 $478,407 163 $12.40 $12.40 $12.70 $12.12 VFV Vanguard S&P500 Indx 17,886 $1,766,797 83 $98.64 $98.64 $99.08 $98.53 VGAB Vanguard GlbAggreBnd 100 $2,544 1 $25.44 $25.44 $25.44 $25.44 VGCX Victoria Gld Corp J 19,425 $311,369 88 $15.88 $15.88 $16.26 $15.85 VGG Vanguard US DivAppr 2,900 $198,847 14 $68.56 $68.56 $68.66 $68.45 VGH Vanguard USDivCad-hg 2,000 $107,820 12 $54.01 $54.01 $54.01 $53.82 VGRO Vanguard GroETF Port 34,285 $1,093,553 65 $31.87 $31.87 $31.95 $31.86 VGV Vanguard CdnGvt Bond 1,400 $36,296 2 $25.90 $25.90 $25.94 $25.90 VGZ Vista Gold Corp 0 $0 0 $0.00 $1.01 $0.00 $0.00 VI Vanguard exNA CA-Heg 0 $0 0 $0.00 $34.23 $0.00 $0.00 VIDY VanguardFTSE NADivYl 0 $0 0 $0.00 $20.53 $0.00 $0.00 VIU Vanguard exNA Idx Un 3,804 $125,251 14 $32.96 $32.96 $32.99 $32.87 VIVO VIVO Cannabis Inc. J 0 $0 0 $0.00 $0.12 $0.00 $0.00 VIVO.WT VIVO Cannabis J Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 VLB Vangrd CdnLT GvtBond 0 $0 0 $0.00 $27.54 $0.00 $0.00 VLE Valeura Energy Inc J 5,376 $2,365 2 $0.44 $0.44 $0.44 $0.44 VLN Velan Inc. SV 0 $0 0 $0.00 $9.03 $0.00 $0.00 VLNS Valens Co Inc. 30,400 $80,896 95 $2.63 $2.63 $2.71 $2.63 VMD Viemed Healthcare 8,400 $71,541 15 $8.51 $8.51 $8.76 $8.43 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 500 $23,780 1 $47.56 $47.56 $47.56 $47.56 VNP 5N Plus Inc. 5,800 $15,859 5 $2.74 $2.74 $2.74 $2.72 VQS VIQ Solutions Inc. J 31,100 $202,921 38 $6.32 $6.32 $6.70 $6.32 VRE Vanguard FTSECdnREIT 4,582 $169,740 47 $36.97 $36.97 $37.10 $36.97 VRIF Vanguard Retire Incm 9,726 $263,753 22 $27.12 $27.12 $27.17 $27.11 VSB Vanguard Cdn S-T Bnd 24,495 $589,761 37 $24.08 $24.08 $24.08 $24.07 VSC Vanguard S-T CrpBond 16,233 $400,952 29 $24.70 $24.70 $24.71 $24.69 VSP Vanguard S&P500 C-Hg 11,968 $889,813 49 $74.30 $74.30 $74.48 $74.28 VUN Vanguard US MktIdxUn 5,797 $452,289 33 $77.88 $77.88 $78.23 $77.84 VUS Vanguard US TotMktUn 3,730 $313,022 15 $83.84 $83.84 $84.01 $83.84 VVL Vanguard GlbValFactr 1,900 $74,171 11 $39.18 $39.18 $39.18 $38.96 VVO Vanguard GlbMinVoltl 0 $0 0 $0.00 $33.90 $0.00 $0.00 VWE.U Vintage Wine Est US 0 $0 0 $0.00 $9.83 $0.00 $0.00 VWE.WT.U Vintage WineEst WtUS 0 $0 0 $0.00 $2.76 $0.00 $0.00 VXC Vanguard FTSEGlobeCA 4,274 $215,257 12 $50.32 $50.32 $50.43 $50.30 VXM CI Mornstr IntlValUn 0 $0 0 $0.00 $24.54 $0.00 $0.00 VXM.B CI Morn IntlVal Unhg 0 $0 0 $0.00 $25.41 $0.00 $0.00 W.PR.M Westcoast Engy Pr 12 600 $15,186 2 $25.31 $25.31 $25.31 $25.31 WBR Waterloo Brewing Ltd 0 $0 0 $0.00 $6.70 $0.00 $0.00 WCM.A Wilmington Cap A NV 0 $0 0 $0.00 $3.91 $0.00 $0.00 WCM.B Wilmington Cap B 0 $0 0 $0.00 $0.00 $0.00 $0.00 WCN Waste Connections 13,529 $2,125,726 93 $156.57 $156.57 $158.03 $156.54 WCP Whitecap Resources J 289,786 $1,576,863 623 $5.48 $5.48 $5.50 $5.30 WDO Wesdome Gold Mines 21,500 $257,481 91 $11.99 $11.99 $12.08 $11.89 WEED Canopy Grwth Corp J 158,202 $3,872,602 535 $24.37 $24.37 $24.95 $24.02 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 380,774 $788,520 321 $2.07 $2.07 $2.10 $1.99 WELL WELL Health Tech J 125,826 $945,789 277 $7.52 $7.52 $7.60 $7.42 WFC Wall Financial Corp 0 $0 0 $0.00 $18.59 $0.00 $0.00 WFG West Fraser Timber 104,309 $9,344,604 634 $90.03 $90.03 $90.44 $87.63 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 800 $2,088 1 $2.61 $2.61 $2.61 $2.61 WIR.U WPT Industrl REIT US 87,400 $1,905,289 322 $21.80 $21.80 $21.83 $21.77 WIR.UN WPT Industrial REIT 148,868 $4,065,780 315 $27.34 $27.34 $27.39 $27.26 WJX Wajax Corporation 33,482 $827,931 112 $24.96 $24.96 $25.28 $24.17 WLLW Willow BioSci Inc. J 14,000 $11,220 6 $0.80 $0.80 $0.81 $0.80 WM Wallbridge Mng Co J 394,833 $247,335 64 $0.64 $0.64 $0.65 $0.59 WN Weston George 16,065 $2,110,590 101 $131.54 $131.54 $132.60 $130.40 Symbol Stock Name Volume Value Trades Close Last Sale High Low WN.PR.A Weston George 1 Pr 0 $0 0 $0.00 $26.45 $0.00 $0.00 WN.PR.C Weston George III Pr 0 $0 0 $0.00 $25.75 $0.00 $0.00 WN.PR.D Weston George IV Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 WN.PR.E Weston George V Pr 0 $0 0 $0.00 $25.03 $0.00 $0.00 WOMN BMO Women LeadrshpUn 0 $0 0 $0.00 $29.79 $0.00 $0.00 WPK Winpak Limited 14,788 $622,660 74 $42.39 $42.39 $42.42 $41.65 WPM Wheaton Precious Mtl 50,673 $2,708,432 376 $53.38 $53.38 $53.80 $52.88 WPRT Westport Fuel Sys 127,600 $764,268 507 $6.08 $6.08 $6.11 $5.83 WRG Western Energy Serv 0 $0 0 $0.00 $0.44 $0.00 $0.00 WRN Wstrn Copper & Gld J 15,650 $34,410 11 $2.17 $2.17 $2.20 $2.17 WRX Western Resources J 0 $0 0 $0.00 $0.19 $0.00 $0.00 WSP WSP Global Inc. 10,360 $1,568,160 88 $150.82 $150.82 $152.19 $150.26 WSRD WealthsimpDevMktexNA 0 $0 0 $0.00 $30.59 $0.00 $0.00 WSRI WealthsimplNA Social 600 $19,912 3 $33.17 $33.17 $33.22 $33.17 WTE Westshore Terminals 33,316 $693,170 126 $20.82 $20.82 $21.23 $20.14 WXM CI MornstrCA MomntUn 3,616 $87,159 13 $24.15 $24.15 $24.15 $23.90 X TMX Group Limited 7,633 $1,064,047 67 $139.34 $139.34 $139.72 $138.90 XAM Xanadu Mines J Ord 5,000 $175 1 $0.04 $0.04 $0.04 $0.04 XAU GoldMoney Inc. 5,000 $12,726 9 $2.55 $2.55 $2.57 $2.52 XAW iShr CoreMSCI AC Wex 15,915 $549,728 30 $34.52 $34.52 $34.62 $34.52 XAW.U iShr CoreMSCI ACWXUS 0 $0 0 $0.00 $19.98 $0.00 $0.00 XBAL iShares CoreBal Un 10,200 $279,212 28 $27.36 $27.36 $27.42 $27.35 XBB iShr Cdn Univers Bnd 31,244 $1,000,886 72 $32.03 $32.03 $32.06 $32.02 XBC Xebec Adsorption Inc 84,133 $319,602 134 $3.86 $3.86 $3.89 $3.70 XBM iShr SP/TSXGblBseMtl 12,850 $240,938 65 $18.82 $18.82 $18.85 $18.35 XCB iShr CoreCA CorpBond 21,901 $480,462 44 $21.94 $21.94 $21.96 $21.92 XCBU iShrUS IG CorpBondCA 0 $0 0 $0.00 $40.00 $0.00 $0.00 XCBU.U iShrUS IG CorpBondUS 0 $0 0 $0.00 $32.04 $0.00 $0.00 XCD iShare S&P CnsmrDscr 0 $0 0 $0.00 $51.86 $0.00 $0.00 XCG iShares Cdn Growth 0 $0 0 $0.00 $46.05 $0.00 $0.00 XCH iShares China Index 169 $4,226 11 $0.00 $24.75 $0.00 $0.00 XCLR iShr ESGMSCI CALeadr 0 $0 0 $0.00 $43.86 $0.00 $0.00 XCNS iShr CoreConservBal 400 $9,128 2 $22.82 $22.82 $22.82 $22.82 XCS IShare SP/TSX SmlCap 150 $2,881 2 $19.20 $19.20 $19.20 $19.20 XCSR iShareESG AdvMSCI CA 100 $6,405 1 $64.05 $64.05 $64.05 $64.05 XCT exactEarth Ltd. J 0 $0 0 $0.00 $1.26 $0.00 $0.00 XCV iShares Cdn Value Un 100 $2,994 1 $29.94 $29.94 $29.94 $29.94 XDG iShr CorMSCI GlblDiv 1,400 $31,710 3 $22.65 $22.65 $22.65 $22.65 XDG.U iShrCorMSCI GlbDivUS 0 $0 0 $0.00 $15.97 $0.00 $0.00 XDGH iShr CorGlbDivCA-Heg 600 $14,406 1 $24.01 $24.01 $24.01 $24.01 XDIV iShare CorMSCICdnDiv 5,030 $119,046 14 $23.73 $23.73 $23.73 $23.63 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 $25.10 $0.00 $0.00 XDU.U iShrCorMSCI USQuDvUS 0 $0 0 $0.00 $16.57 $0.00 $0.00 XDUH iShrCorUS DivCADHg 0 $0 0 $0.00 $25.49 $0.00 $0.00 XDV iShares Cdn Slct Div 14,719 $446,742 46 $30.43 $30.43 $30.44 $30.22 XEB iShr JP USD Emrg Mkt 300 $6,045 3 $20.15 $20.15 $20.15 $20.15 XEC iShr Core EmrgMktIMI 12,798 $394,130 27 $30.77 $30.77 $30.90 $30.72 XEC.U iShrCorMSCI EmrMktUS 0 $0 0 $0.00 $21.83 $0.00 $0.00 XEF iShr CorMSCIEAFE IMI 24,986 $888,570 41 $35.59 $35.59 $35.63 $35.52 XEF.U iShr CoreMSCI IMI US 0 $0 0 $0.00 $24.93 $0.00 $0.00 XEG iShares S&P/TSX Engy 162,395 $1,289,974 136 $7.98 $7.98 $8.00 $7.82 XEH iShr MSCI EU IMI CAD 400 $12,000 2 $30.00 $30.00 $30.00 $30.00 XEI iShr S&P/TSX HiDivUn 42,747 $1,022,229 67 $23.97 $23.97 $23.97 $23.84 XEM iShare MSCI EmergMkt 0 $0 0 $0.00 $36.50 $0.00 $0.00 XEN iShare Jantzi Social 2,100 $61,542 4 $29.31 $29.31 $29.34 $29.29 XEQT iShrs CoreEqPortf Un 7,051 $188,590 27 $26.74 $26.74 $26.80 $26.72 XESG iShr ESG AwrMSCI CA 530 $13,426 3 $25.31 $25.31 $25.36 $25.31 XEU iShr MSCI EU IMI Idx 69 $1,957 3 $0.00 $28.34 $0.00 $0.00 XFA iShrMSCIMultiUSA C-H 0 $0 0 $0.00 $34.99 $0.00 $0.00 XFC iShr MSCIMultfactrCA 0 $0 0 $0.00 $27.24 $0.00 $0.00 XFF iShr MSCI EAFE CA-HG 0 $0 0 $0.00 $27.25 $0.00 $0.00 XFH iShrCrMSCI EAFEIMIHG 800 $22,051 4 $27.56 $27.56 $27.57 $27.56 XFI iShr MSCIMultfacEAFE 1,100 $28,201 2 $25.51 $25.51 $25.65 $25.51 XFN iShares S&P/TSX Fins 50,296 $2,416,563 75 $48.18 $48.18 $48.19 $47.87 Symbol Stock Name Volume Value Trades Close Last Sale High Low XFR iShares Fltg Rate Un 900 $18,074 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 3,400 $75,667 6 $22.24 $22.24 $22.28 $22.24 XGD iShares S&P/TSX Gold 82,633 $1,472,723 152 $17.66 $17.66 $18.03 $17.66 XGI iShr SP Glbl Indstrl 120 $5,088 2 $42.40 $42.40 $42.40 $42.40 XGRO iShares Core Grow Un 17,743 $455,023 82 $25.63 $25.63 $25.70 $25.61 XHB iShare Cdn HYBrd Bnd 3,100 $66,100 11 $21.35 $21.35 $21.35 $21.31 XHC iShare Glbl Hlthcare 1,113 $74,630 6 $67.05 $67.05 $67.11 $66.77 XHD iShare US HighDiv Eq 1,644 $48,772 7 $29.73 $29.73 $29.73 $29.60 XHU iShr US HiDiv EqtyUn 0 $0 0 $0.00 $24.93 $0.00 $0.00 XHY iShares US HiYld Bnd 2,900 $54,560 8 $18.78 $18.78 $18.84 $18.78 XIC iShr CoreSP/TSX Comp 33,653 $1,098,425 98 $32.64 $32.64 $32.70 $32.58 XID iShares India Idx Un 0 $0 0 $0.00 $46.12 $0.00 $0.00 XIG iShare US IG CorpBnd 6,800 $172,177 14 $25.31 $25.31 $25.33 $25.31 XIGS iShr1-5YrUS IGCorpCH 0 $0 0 $0.00 $40.00 $0.00 $0.00 XIN iShare MSCI EAFE Idx 2,349 $72,291 10 $30.81 $30.81 $30.81 $30.76 XINC iSharesCorIncmBal Un 1,100 $23,496 1 $21.36 $21.36 $21.36 $21.36 XIT iShares S&P/TSX Tech 9,135 $505,005 47 $54.96 $54.96 $55.62 $54.93 XIU iShares S&P/TSX60 Un 213,575 $6,667,868 479 $31.21 $31.21 $31.29 $31.16 XLB iShr CoreCdnLT BndUn 13,300 $334,918 17 $25.18 $25.18 $25.22 $25.16 XLY Auxly Cannabis Grp J 295,825 $68,625 46 $0.23 $0.23 $0.25 $0.23 XMA iShare S&P/TSX Matrl 454 $7,862 25 $17.34 $17.34 $17.34 $17.30 XMC iShr S&P US MidCapUn 700 $18,266 3 $26.08 $26.08 $26.12 $26.08 XMC.U iShrS&P US Mid-CapUS 0 $0 0 $0.00 $14.97 $0.00 $0.00 XMD iShr S&P/TSX Cmpletn 944 $29,247 6 $31.02 $31.02 $31.02 $30.94 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 4,625 $116,684 12 $25.24 $25.24 $25.29 $25.18 XMI iShare MSCIMinVlEAFE 428 $15,927 2 $37.21 $37.21 $37.21 $37.21 XML iShr MinVolEAFE CA-H 0 $0 0 $0.00 $24.06 $0.00 $0.00 XMM iShr MinVol EmrgMkt 100 $2,829 1 $28.29 $28.29 $28.29 $28.29 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 850 $55,124 6 $64.70 $64.70 $65.05 $64.70 XMU.U iShr MSCI MinVol USF 0 $0 0 $0.00 $41.87 $0.00 $0.00 XMV iShr MSCI MinVolCda 3,400 $123,073 7 $36.26 $36.26 $36.26 $36.11 XMW iShr MSCI MinVolGlbl 500 $23,339 3 $46.67 $46.67 $46.69 $46.67 XMY iShr MSCIMinVlGlbC-H 0 $0 0 $0.00 $27.47 $0.00 $0.00 XPF iShr S&PTSX NA PrStk 2,400 $43,168 5 $17.99 $17.99 $17.99 $17.96 XQB iShare HighCdnBnd Un 8,582 $181,839 17 $21.17 $21.17 $21.20 $21.17 XQLT iShrMSCI USA QualFtr 12 $342 1 $0.00 $26.13 $0.00 $0.00 XQQ iShare NASDAQ 100 Un 4,229 $497,989 25 $117.61 $117.61 $118.62 $117.44 XRB iShare Cdn RlRet Bnd 3,800 $99,942 12 $26.31 $26.31 $26.33 $26.26 XRE iShares S&P/TSX REIT 37,555 $750,383 217 $19.95 $19.95 $20.07 $19.95 XSAB iShrESG AwreCA AgBnd 200 $4,100 1 $20.50 $20.50 $20.50 $20.50 XSB iShre Cdn Sh Trm Bnd 56,000 $1,556,322 73 $27.79 $27.79 $27.80 $27.78 XSC iShr Consv ShStgyFxd 9,700 $191,542 11 $19.74 $19.74 $19.75 $19.74 XSE iShr Consv Stgy Incm 5,100 $104,757 5 $20.53 $20.53 $20.57 $20.53 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 28,400 $555,951 45 $19.57 $19.57 $19.58 $19.57 XSHU iShr1-5YrUSIGCorpBnd 0 $0 0 $0.00 $40.00 $0.00 $0.00 XSHU.U iShr1-5YrIGCorpBndUS 0 $0 0 $0.00 $32.04 $0.00 $0.00 XSI iShr ST StratgFxd Un 0 $0 0 $0.00 $18.90 $0.00 $0.00 XSMC iShr S&P US SmlCapUn 700 $19,642 1 $28.06 $28.06 $28.06 $28.06 XSMH iShrS&P US SmlCpC-Hg 0 $0 0 $0.00 $28.11 $0.00 $0.00 XSP iShares Core S&P 500 43,721 $2,086,700 134 $47.69 $47.69 $47.80 $47.67 XSQ iShares ST CdnBnd Un 2,000 $39,480 6 $19.74 $19.74 $19.74 $19.74 XST iShares Consumr Stpl 1,700 $128,011 17 $75.21 $75.21 $75.63 $75.05 XSTB iShrESG AwreCA STBnd 0 $0 0 $0.00 $20.26 $0.00 $0.00 XSTH iShr0-5YrTipsBndCA-H 0 $0 0 $0.00 $40.57 $0.00 $0.00 XSTP iShr 0-5YrTipsBndCAD 0 $0 0 $0.00 $40.67 $0.00 $0.00 XSTP.U iShr 0-5YrTipsBndUSD 0 $0 0 $0.00 $32.36 $0.00 $0.00 XSU iShares US Small Cap 6,200 $277,950 21 $44.86 $44.86 $44.93 $44.68 Symbol Stock Name Volume Value Trades Close Last Sale High Low XSUS iShrESG Awr MSCI USA 0 $0 0 $0.00 $30.25 $0.00 $0.00 XTC Exco Technologies 2,810 $28,498 10 $10.16 $10.16 $10.20 $10.13 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 $0.95 $0.00 $0.00 XTR iShare Divrs Mo Incm 6,015 $68,350 11 $11.37 $11.37 $11.37 $11.36 XUH iShre CoreS&P US Mkt 100 $3,889 1 $38.89 $38.89 $38.89 $38.89 XULR iShr ESGMSCI USA Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XUS iShares CoreSP500Idx 6,375 $439,613 20 $68.85 $68.85 $69.12 $68.83 XUS.U iShr CoreS&P500IdxUS 0 $0 0 $0.00 $55.31 $0.00 $0.00 XUSR iShr ESG AdvMSCI USA 0 $0 0 $0.00 $60.52 $0.00 $0.00 XUT iShares S&P/TSX Util 40,258 $1,234,287 101 $30.60 $30.60 $30.73 $30.59 XUU iShr CorS&P US MktUn 6,118 $258,422 27 $42.20 $42.20 $42.37 $42.19 XUU.U iShr CorS&P USMkt US 0 $0 0 $0.00 $33.39 $0.00 $0.00 XVLU iShrMSCI USA ValuFtr 0 $0 0 $0.00 $24.59 $0.00 $0.00 XWD iShare MSCI World Un 1,652 $115,114 10 $69.61 $69.61 $69.83 $69.61 XXM CI Mornstr US Val Un 700 $8,452 3 $12.12 $12.12 $12.12 $12.02 XXM.B CI Mornstr USValUnhg 0 $0 0 $0.00 $15.49 $0.00 $0.00 Y Yellow Pages Limited 400 $5,796 2 $14.49 $14.49 $14.49 $14.49 Y.WT Yellow Pages Ltd. Wt 0 $0 0 $0.00 $0.84 $0.00 $0.00 YCM Commerce Split Cap 0 $0 0 $0.00 $1.80 $0.00 $0.00 YCM.PR.A Commerce Split I Pr 0 $0 0 $0.00 $5.11 $0.00 $0.00 YCM.PR.B Commerce Split II Pr 0 $0 0 $0.00 $5.24 $0.00 $0.00 YGR Yangarra Res Ltd. 52,310 $74,612 33 $1.43 $1.43 $1.46 $1.37 YRB Yorbeau Resources J 9,000 $450 1 $0.05 $0.05 $0.05 $0.05 YRI Yamana Gold Inc. 436,176 $2,295,078 1,147 $5.21 $5.21 $5.35 $5.20 YXM CI Morn US Moment Un 0 $0 0 $0.00 $19.60 $0.00 $0.00 YXM.B CI Morn US MomntUnhg 0 $0 0 $0.00 $25.47 $0.00 $0.00 ZACE BMO U.S. All Cap Eq 0 $0 0 $0.00 $32.05 $0.00 $0.00 ZAG BMO AggregateBnd ETF 63,456 $1,010,171 66 $15.91 $15.91 $15.95 $15.91 ZAUT BMO MSCI Tech&IndInv 0 $0 0 $0.00 $29.52 $0.00 $0.00 ZBAL BMO Balanced ETF CAD 1,000 $36,748 4 $36.72 $36.72 $36.80 $36.72 ZBBB BMO BBB CorpBndCADUn 0 $0 0 $0.00 $30.37 $0.00 $0.00 ZBK BMO EqlWght US BkCAD 3,600 $120,040 17 $33.45 $33.45 $33.45 $33.02 ZCB BMO Corp Bond Idx Un 300 $15,544 2 $51.74 $51.74 $51.85 $51.74 ZCH BMO China Eq Idx ETF 2,400 $57,824 7 $23.85 $23.85 $24.37 $23.79 ZCLN BMO Clean Engy CA Un 4,290 $96,102 18 $22.25 $22.25 $22.47 $22.25 ZCM BMO Mid Crp Bond ETF 7,100 $121,260 10 $17.08 $17.08 $17.09 $17.06 ZCN BMO S&P/TSX CompIndx 37,070 $1,022,467 52 $27.59 $27.59 $27.61 $27.54 ZCON BMO Conservative Un 2,600 $90,662 4 $34.87 $34.87 $34.87 $34.87 ZCPB BMO Core+Bond ETF Sr 500 $15,835 1 $31.67 $31.67 $31.67 $31.67 ZCS BMO Shrt Crp Bnd ETF 18,900 $270,739 28 $14.31 $14.31 $14.33 $14.31 ZCS.L BMO Sh Corp BndAccum 0 $0 0 $0.00 $22.64 $0.00 $0.00 ZDB BMO Discount Bnd Un 1,400 $23,482 3 $16.77 $16.77 $16.78 $16.77 ZDH BMO Intl DivHg-CA Un 500 $11,210 1 $22.42 $22.42 $22.42 $22.42 ZDI BMO Int'l Div CAD Un 4,000 $83,380 8 $20.85 $20.85 $20.87 $20.80 ZDJ BMO DJ IndAv Heg ETF 2,908 $164,638 15 $56.61 $56.61 $56.66 $56.52 ZDM BMO MSCI EAFE HegCAD 1,500 $37,994 5 $25.34 $25.34 $25.34 $25.29 ZDV BMO Cdn Dividend Un 7,841 $150,780 13 $19.26 $19.26 $19.27 $19.21 ZDY BMO USDiv ETF CAD Un 1,000 $34,901 4 $34.92 $34.92 $34.92 $34.84 ZDY.U BMO USDiv ETF USD Un 0 $0 0 $0.00 $28.46 $0.00 $0.00 ZEA BMO MSCI EAFE Idx Un 7,500 $159,985 18 $21.36 $21.36 $21.36 $21.30 ZEB BMO Eql Wgt Bank ETF 102,195 $3,769,112 127 $36.93 $36.93 $36.95 $36.75 ZEF BMO Em Mkt Bond HED 1,200 $18,346 4 $15.28 $15.28 $15.30 $15.28 ZEM BMO MSCI EmrgMkts Un 5,340 $127,645 9 $23.80 $23.80 $23.93 $23.80 ZEO BMO Eq WghtOil & Gas 1,100 $44,341 2 $40.23 $40.23 $40.34 $40.23 ZEQ BMO MSCI EU HiQltyUn 900 $26,908 3 $29.89 $29.89 $29.91 $29.89 ZESG BMO BalanceESG CA Un 0 $0 0 $0.00 $34.22 $0.00 $0.00 ZFC BMO SIA Cdn Eqty Fnd 0 $0 0 $0.00 $38.23 $0.00 $0.00 ZFH BMO Fltg RtHi Yld Un 3,800 $55,325 9 $14.53 $14.53 $14.58 $14.53 ZFIN BMO MSCI Fintec Innv 1,800 $52,836 4 $29.32 $29.32 $29.37 $29.32 ZFL BMO Lng Federal Bond 7,600 $136,433 13 $17.95 $17.95 $18.00 $17.93 ZFM BMO Mid Fed Bnd Indx 5,700 $95,161 10 $16.70 $16.70 $16.70 $16.68 ZFN BMO SIA NA Eq ETF Un 100 $3,817 1 $38.17 $38.17 $38.17 $38.17 ZFS BMO Shrt Fed Bnd ETF 12,700 $181,748 15 $14.30 $14.30 $14.32 $14.30 ZFS.L BMO ShFedrlBnd Accum 0 $0 0 $0.00 $21.35 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZGB BMO Gov't Bond Un 200 $10,520 1 $52.60 $52.60 $52.60 $52.60 ZGD BMO EqWght Glb Gold 499 $32,967 8 $66.52 $66.52 $66.52 $65.89 ZGEN BMO MSCI GenomcInnov 0 $0 0 $0.00 $31.60 $0.00 $0.00 ZGI BMO Gbl Infrastr ETF 1,700 $68,647 8 $40.38 $40.38 $40.42 $40.34 ZGQ BMO MSCI AllCntryWrl 2,600 $133,738 14 $51.40 $51.40 $51.47 $51.38 ZGRO BMO Growth ETF CA Un 1,800 $69,541 5 $38.61 $38.61 $38.68 $38.61 ZGSB BMO Glb Stratgc Bond 0 $0 0 $0.00 $31.75 $0.00 $0.00 ZHP BMO US PrefShr Hg-CA 2,900 $71,623 6 $24.72 $24.72 $24.72 $24.62 ZHU BMO EqWgtUS HlthCare 0 $0 0 $0.00 $47.01 $0.00 $0.00 ZHY BMO HY US CrpHdg ETF 11,600 $152,259 23 $13.16 $13.16 $13.16 $13.11 ZIC BMO MidUSCrpBndCA Un 1,800 $34,711 3 $19.28 $19.28 $19.29 $19.28 ZIC.U BMO MidUS CrpBnd USF 0 $0 0 $0.00 $15.70 $0.00 $0.00 ZID BMO India Eq Idx ETF 0 $0 0 $0.00 $39.07 $0.00 $0.00 ZIN BMO EqWgtIndustrl Un 0 $0 0 $0.00 $35.71 $0.00 $0.00 ZINN BMO MSCI Innov CA Un 0 $0 0 $0.00 $31.57 $0.00 $0.00 ZINT BMO MSCINexGen Innov 0 $0 0 $0.00 $31.87 $0.00 $0.00 ZJG BMO Junior Gold ETF 490 $30,411 4 $61.86 $61.86 $62.42 $61.86 ZJK BMO HiYldUS CorpBnd 0 $0 0 $0.00 $19.16 $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 13,405 $536,323 46 $40.00 $40.00 $40.09 $39.91 ZLC BMO Long Crp Bnd ETF 4,800 $90,756 10 $18.94 $18.94 $18.94 $18.88 ZLD BMO LwVol IntlEq H-C 0 $0 0 $0.00 $26.18 $0.00 $0.00 ZLE BMO LwVoltyEqCAD Un 0 $0 0 $0.00 $20.97 $0.00 $0.00 ZLH BMO LowVol US Eq H-C 9 $281 1 $0.00 $31.09 $0.00 $0.00 ZLI BMO LowVolIntl Eq Un 0 $0 0 $0.00 $26.01 $0.00 $0.00 ZLU BMO LwVltyUSEq CADUn 1,600 $68,666 5 $42.92 $42.92 $42.92 $42.90 ZLU.U BMO LwVltyUSEq US Un 0 $0 0 $0.00 $34.84 $0.00 $0.00 ZMBS BMO CdnMBS Idx CadUn 500 $15,165 1 $30.33 $30.33 $30.33 $30.33 ZMI BMO Monthly Incm Un 1,529 $25,976 5 $16.99 $16.99 $16.99 $16.98 ZMID BMO S&P US MdCap CAD 0 $0 0 $0.00 $36.49 $0.00 $0.00 ZMID.F BMO S&P US MidCapHeg 0 $0 0 $0.00 $35.62 $0.00 $0.00 ZMID.U BMO S&P US MidCapUSD 0 $0 0 $0.00 $38.43 $0.00 $0.00 ZMP BMO MidProvBnd CadUn 1,400 $21,806 5 $15.57 $15.57 $15.59 $15.57 ZMSB BMO Glb Mult-SctrBnd 100 $3,187 1 $31.87 $31.87 $31.87 $31.87 ZMT BMO EqWgtGlbMtlHegCA 550 $31,103 3 $56.62 $56.62 $56.62 $56.22 ZMU BMO MidUS IG HegBnd 2,200 $34,166 6 $15.50 $15.50 $15.54 $15.50 ZNQ BMO Nasdaq100 Eq Cad 900 $54,789 5 $60.82 $60.82 $60.90 $60.82 ZNQ.U BMO Nasdaq100 Eq USD 0 $0 0 $0.00 $32.89 $0.00 $0.00 ZPAY BMO PremiumYield CAD 12,697 $395,014 26 $31.08 $31.08 $31.22 $31.07 ZPAY.F BMO PremiumYieldHegd 900 $28,717 5 $31.92 $31.92 $31.92 $31.90 ZPAY.U BMO PremiumYld US Un 0 $0 0 $0.00 $32.42 $0.00 $0.00 ZPH BMO US PutWrte Hg-CA 100 $1,673 1 $16.73 $16.73 $16.73 $16.73 ZPL BMO LngProvBndCad Un 2,600 $43,348 4 $16.67 $16.67 $16.70 $16.67 ZPR BMO Laddered Pr Indx 80,710 $914,795 71 $11.35 $11.35 $11.35 $11.32 ZPS BMO Shrt Prv Bnd ETF 1,800 $23,669 6 $13.15 $13.15 $13.16 $13.14 ZPS.L BMO ShProv Bnd Accum 0 $0 0 $0.00 $21.82 $0.00 $0.00 ZPW BMO US Put Write CAD 500 $7,895 1 $15.79 $15.79 $15.79 $15.79 ZPW.U BMO US Put Write USD 0 $0 0 $0.00 $16.83 $0.00 $0.00 ZQB BMO HiQual CrpBndCAD 0 $0 0 $0.00 $30.24 $0.00 $0.00 ZQQ BMO Nasdaq EqHed ETF 3,182 $347,562 22 $109.06 $109.06 $109.77 $108.90 ZRE BMO Eql Wgt REITs Un 2,700 $72,236 15 $26.74 $26.74 $26.82 $26.72 ZRR BMO Rl Return Bond 900 $16,782 3 $18.65 $18.65 $18.65 $18.62 ZSB BMO ShortTrm Bond Un 400 $20,192 1 $50.48 $50.48 $50.48 $50.48 ZSML BMO S&P US SmlCapCAD 0 $0 0 $0.00 $36.92 $0.00 $0.00 ZSML.F BMO S&P US SmlCapHeg 0 $0 0 $0.00 $37.80 $0.00 $0.00 ZSML.U BMO S&P US SmlCapUSD 0 $0 0 $0.00 $35.24 $0.00 $0.00 ZSP BMO S&P500 IdxCAD Un 28,980 $1,767,852 50 $60.97 $60.97 $61.24 $60.92 ZSP.U BMO S&P500 Idx US Un 0 $0 0 $0.00 $44.72 $0.00 $0.00 ZST BMO Ultra ShrtBnd Un 1,200 $59,668 6 $49.71 $49.71 $49.73 $49.71 ZST.L BMO UltraSh BndAccum 1,600 $86,217 6 $53.89 $53.89 $53.89 $53.88 ZSU BMO Sh-Trm US CrpBnd 0 $0 0 $0.00 $14.61 $0.00 $0.00 ZTIP BMO ST US TIPS CAD 0 $0 0 $0.00 $30.11 $0.00 $0.00 ZTIP.F BMO ST US TIPS Hegd 0 $0 0 $0.00 $30.93 $0.00 $0.00 ZTIP.U BMO ST US TIPS US Un 0 $0 0 $0.00 $31.07 $0.00 $0.00 ZUB BMO Eq Wgt US Banks 12,200 $420,441 35 $34.53 $34.53 $34.58 $34.09 ZUD BMO USDiv Hdg-Cad Un 1,000 $26,949 3 $26.99 $26.99 $26.99 $26.94 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZUE BMO S&P 500 Hedg-CAD 3,400 $216,776 14 $63.76 $63.76 $63.83 $63.66 ZUH BMO EqWgt US Health 2,050 $174,183 10 $84.63 $84.63 $85.34 $84.63 ZUP BMO US PrefShr CA Un 2,355 $58,644 12 $24.94 $24.94 $24.95 $24.78 ZUP.U BMO US PrefShr USD 0 $0 0 $0.00 $26.15 $0.00 $0.00 ZUQ BMO MSCI US HiQltyUn 1,600 $93,084 6 $58.20 $58.20 $58.28 $58.14 ZUQ.F BMO MSCIUSHiQltyH-CA 0 $0 0 $0.00 $39.80 $0.00 $0.00 ZUQ.U BMO MSCI USHiQlty US 0 $0 0 $0.00 $40.35 $0.00 $0.00 ZUS.U BMO UltraST BndUS Un 400 $19,240 1 $48.10 $48.10 $48.10 $48.10 ZUS.V BMO UltST BndUS Acum 0 $0 0 $0.00 $51.48 $0.00 $0.00 ZUT BMO Eql Wgt Util ETF 11,013 $281,731 30 $25.58 $25.58 $25.73 $25.49 ZVC BMO MSCI CdaValue Un 0 $0 0 $0.00 $22.88 $0.00 $0.00 ZVU BMO MSCI USAValue Un 3 $80 1 $0.00 $26.63 $0.00 $0.00 ZWA BMO DJ IndustAvg Un 2,000 $54,255 4 $27.12 $27.12 $27.14 $27.11 ZWB BMO Coverd CallCdnBk 40,204 $844,086 94 $21.07 $21.07 $21.07 $20.93 ZWC BMO Cdn HiDivCovCall 63,860 $1,180,821 109 $18.51 $18.51 $18.51 $18.47 ZWE BMO EU DivCovCal C-H 18,050 $360,139 36 $19.97 $19.97 $19.98 $19.93 ZWG BMO Glbl HiDivCovCal 90 $2,773 1 $0.00 $30.77 $0.00 $0.00 ZWH BMO US HighDivCov Un 4,977 $111,073 12 $22.33 $22.33 $22.35 $22.30 ZWH.U BMO US HighDivCov US 200 $4,880 1 $24.40 $24.40 $24.40 $24.40 ZWK BMO CoverCalUS Bk CA 7,200 $222,185 26 $31.00 $31.00 $31.00 $30.69 ZWP BMO EU HiDiv CovCall 7,975 $142,198 15 $17.79 $17.79 $17.86 $17.79 ZWS BMO US HiDivCovHg-CA 145 $3,136 2 $21.62 $21.62 $21.62 $21.62 ZWT BMO CoverCallTech CA 400 $13,800 1 $34.50 $34.50 $34.50 $34.50 ZWU BMO CoverdUtility Un 104,643 $1,362,326 130 $13.02 $13.02 $13.04 $13.00 ZXM CI MornstrIntlMomnUn 0 $0 0 $0.00 $41.45 $0.00 $0.00 ZXM.B CI MornstIntlMomUnhg 0 $0 0 $0.00 $43.80 $0.00 $0.00 ZYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.42 $0.00 $0.00 ZYZ.B TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZYZ.C TEST SYMBOL 0 $0 0 $0.00 $1.42 $0.00 $0.00 ZYZ.D TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZYZ.F TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZZZ Sleep Cntry Cda Hldg 32,901 $1,109,034 120 $33.89 $33.89 $34.05 $33.26 ZZZD BMO Tactical Div Un 300 $8,505 1 $28.35 $28.35 $28.35 $28.35 Alpha Trade Details by Symbol

TSXV Listed Symbols

Symbol Stock Name Volume Value Trades Close Last Sale High Low A Armor Mnrls 0 $0 0 $0.00 $0.56 $0.00 $0.00 AAC.P Anacott Acqu 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAG Aftermath Sv 31,500 $13,095 13 $0.42 $0.42 $0.43 $0.41 AAJC.P AAJ Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAN Aton Res Inc 6,000 $1,290 1 $0.22 $0.22 $0.22 $0.22 AAT ATI Airtest 1,500 $83 2 $0.06 $0.06 $0.06 $0.06 AAU AnGld Res Lt 0 $0 0 $0.00 $0.26 $0.00 $0.00 AAX Advance Gl 0 $0 0 $0.00 $0.06 $0.00 $0.00 AAZ Azincourt Eg 23,750 $1,269 6 $0.06 $0.06 $0.06 $0.05 AB.H Asbestos 0 $0 0 $0.00 $0.00 $0.00 $0.00 ABI Abcourt Mns 0 $0 0 $0.00 $0.14 $0.00 $0.00 ABN Aben Res Ltd 11,000 $605 1 $0.06 $0.06 $0.06 $0.06 ABR Arbor Mtls C 0 $0 0 $0.00 $2.10 $0.00 $0.00 ABRA AbraSvr Res 68,100 $30,280 10 $0.45 $0.45 $0.45 $0.44 ABS.H Amern Biofue 0 $0 0 $0.00 $1.98 $0.00 $0.00 ABZ ASIABASEMtls 0 $0 0 $0.00 $0.25 $0.00 $0.00 ACCA.P Aardvark Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ACE.H Ace Aviation 0 $0 0 $0.00 $0.20 $0.00 $0.00 ACOG Alpha Cognit 0 $0 0 $0.00 $1.30 $0.00 $0.00 ACP ArcPac Res C 0 $0 0 $0.00 $0.07 $0.00 $0.00 ACS Archon Mnrls 0 $0 0 $0.00 $1.23 $0.00 $0.00 ACST Acasti Pharm 1,500 $870 1 $0.58 $0.58 $0.58 $0.58 ACU Aurora Solar 3,500 $980 4 $0.28 $0.28 $0.29 $0.28 ADD Arctic Star 0 $0 0 $0.00 $0.09 $0.00 $0.00 ADE Adex Mng Inc 0 $0 0 $0.00 $0.01 $0.00 $0.00 ADG Arcus Dev Gr 0 $0 0 $0.00 $0.03 $0.00 $0.00 ADK Diagnos Inc. 0 $0 0 $0.00 $0.52 $0.00 $0.00 ADR.H Arcland Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 ADY Adyton Res C 100,000 $7,850 5 $0.08 $0.08 $0.08 $0.08 ADYA ADYA Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 ADZ Adamera Mnrl 115,000 $6,325 4 $0.06 $0.06 $0.06 $0.06 ADZN Adventus Mng 27,000 $24,850 8 $0.95 $0.95 $0.95 $0.91 AE Amern Eagle 0 $0 0 $0.00 $0.15 $0.00 $0.00 AEC Anfield Egy 0 $0 0 $0.00 $0.11 $0.00 $0.00 AEL.H Amseco Expl 0 $0 0 $0.00 $0.02 $0.00 $0.00 AEP Atlas Engine 0 $0 0 $0.00 $0.38 $0.00 $0.00 AEX AEX Gld Inc. 1,000 $540 1 $0.54 $0.54 $0.54 $0.54 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 $0.25 $0.00 $0.00 AFF Affinity Mtl 0 $0 0 $0.00 $0.15 $0.00 $0.00 AFM Alphamin Res 64,000 $48,710 16 $0.77 $0.77 $0.79 $0.74 AFR.H African 0 $0 0 $0.00 $0.06 $0.00 $0.00 AGC Amarillo Gld 20,500 $5,815 3 $0.28 $0.28 $0.29 $0.28 AGD Antioquia Gl 0 $0 0 $0.00 $0.05 $0.00 $0.00 AGG African Gld 0 $0 0 $0.00 $0.13 $0.00 $0.00 AGH.H Cdn Svr Hunt 0 $0 0 $0.00 $0.08 $0.00 $0.00 AGL Aguila Amern 0 $0 0 $0.00 $0.29 $0.00 $0.00 AGLD Austral Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 AGO AurCrest Gld 0 $0 0 $0.00 $0.21 $0.00 $0.00 AGX Svr X Mng Co 0 $0 0 $0.00 $0.36 $0.00 $0.00 AHE.H Amern Helium 0 $0 0 $0.00 $0.55 $0.00 $0.00 AHM.H Antler Hill 0 $0 0 $0.00 $0.01 $0.00 $0.00 AHP Allied Hotel 0 $0 0 $0.00 $0.00 $0.00 $0.00 AHR Amarc Res 0 $0 0 $0.00 $0.13 $0.00 $0.00 AIME.P AIM5 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIMF.P AIM6 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIR Clean Air Mt 500 $130 1 $0.26 $0.26 $0.26 $0.26 AIS A.I.S. Res L 62,000 $4,290 4 $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 7,000 $3,220 1 $0.46 $0.46 $0.46 $0.46 AKMY.WT K.B. wt 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low AKR Ackroo Inc 0 $0 0 $0.00 $0.20 $0.00 $0.00 AL ALX Res Corp 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 ALCC.P A-Labs IV 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALDE Aldebaran Re 500 $300 1 $0.60 $0.60 $0.60 $0.60 ALLI Alpha Lith 69,100 $45,418 48 $0.67 $0.67 $0.67 $0.63 ALLI.WT Alpha Lit wt 500 $38 1 $0.00 $0.08 $0.00 $0.00 ALM Alliance Mng 0 $0 0 $0.00 $0.28 $0.00 $0.00 ALT Alturas Mnrl 0 $0 0 $0.00 $0.02 $0.00 $0.00 ALTA Altamira Gld 0 $0 0 $0.00 $0.29 $0.00 $0.00 ALTN.P Altina Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ALTS Altus Strate 0 $0 0 $0.00 $1.05 $0.00 $0.00 ALV Alvopetro Eg 0 $0 0 $0.00 $0.99 $0.00 $0.00 ALY AnalytixInsi 500 $295 1 $0.59 $0.59 $0.59 $0.59 ALY.WT Analytix wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 AM Academy Mtls 0 $0 0 $0.00 $0.12 $0.00 $0.00 AMC Arizona Mtls 13,100 $56,279 20 $4.32 $4.32 $4.38 $4.25 AME Abacus Mng & 10,500 $1,208 3 $0.12 $0.12 $0.12 $0.12 AMI Athabasca Mn 10,000 $2,200 1 $0.22 $0.22 $0.22 $0.22 AMK Amern Creek 20,000 $4,000 2 $0.20 $0.20 $0.20 $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 4,800 $11,724 6 $2.46 $2.46 $2.51 $2.42 AMY Amern Mangan 29,302 $30,909 11 $1.06 $1.06 $1.06 $1.04 AMZ Azucar Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 AN Arena Mnrls 204,000 $35,910 13 $0.18 $0.18 $0.18 $0.17 ANCV.P ANC Cap Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANE Altan Nevada 0 $0 0 $0.00 $0.03 $0.00 $0.00 ANG Angel Gld 60,000 $1,500 1 $0.03 $0.03 $0.03 $0.03 ANK Angkor Res C 2,000 $120 1 $0.06 $0.06 $0.06 $0.06 ANTL Antler Gld I 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANTV.P Antalis Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANZ Alianza Mnrl 0 $0 0 $0.00 $0.10 $0.00 $0.00 AORO Aloro Mng Co 0 $0 0 $0.00 $0.05 $0.00 $0.00 APC Advanced Pro 0 $0 0 $0.00 $0.32 $0.00 $0.00 APGO Apollo Gld & 7,000 $6,225 2 $0.89 $0.89 $0.89 $0.88 APHE.P Aphelion Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 APL Appulse Corp 0 $0 0 $0.00 $0.12 $0.00 $0.00 APM Andean Preci 0 $0 0 $0.00 $1.60 $0.00 $0.00 APMI Apogee Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 APN Altiplano Mt 0 $0 0 $0.00 $0.29 $0.00 $0.00 AQS Aequus Pharm 3,000 $360 1 $0.12 $0.12 $0.12 $0.12 AQS.WT Aequus Ph wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 ARCH Arch Biopart 20 $30 1 $0.00 $1.24 $0.00 $0.00 ARD Armada Data 0 $0 0 $0.00 $0.11 $0.00 $0.00 ARH Altima Res L 0 $0 0 $0.00 $0.05 $0.00 $0.00 ARIC Awale Res Lt 70,000 $4,400 3 $0.07 $0.07 $0.07 $0.06 ARJN Aranjin Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 AROW.P Four Arrows 0 $0 0 $0.00 $0.10 $0.00 $0.00 ARS Ares Strateg 10,000 $5,800 1 $0.58 $0.58 $0.58 $0.58 ART ARHT Media I 55,000 $11,275 5 $0.21 $0.21 $0.21 $0.21 ART.WT ARHT Med wt 0 $0 0 $0.00 $0.06 $0.00 $0.00 ARTG Artemis Gld 0 $0 0 $0.00 $5.70 $0.00 $0.00 ARU Aurania Res 0 $0 0 $0.00 $2.76 $0.00 $0.00 ARU.WT Aurania wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 ARU.WT.A Aurania wt. 0 $0 0 $0.00 $1.65 $0.00 $0.00 ASG Aurora Spine 0 $0 0 $0.00 $0.65 $0.00 $0.00 ASI Ashanti Sank 0 $0 0 $0.00 $0.03 $0.00 $0.00 ASL Argentum Svr 0 $0 0 $0.00 $0.28 $0.00 $0.00 AST Astron Conne 0 $0 0 $0.00 $0.08 $0.00 $0.00 ASTN.P Auston Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ATC ATAC Res Ltd 0 $0 0 $0.00 $0.15 $0.00 $0.00 ATI Altai Ress I 0 $0 0 $0.00 $0.07 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ATLY Altaley Mng 0 $0 0 $0.00 $0.54 $0.00 $0.00 ATU Altura Egy I 0 $0 0 $0.00 $0.20 $0.00 $0.00 ATW ATW Tech Inc 21,100 $1,899 2 $0.09 $0.09 $0.09 $0.09 ATX ATEX Res Inc 0 $0 0 $0.00 $0.17 $0.00 $0.00 ATY Atico Mng Co 0 $0 0 $0.00 $0.53 $0.00 $0.00 AU Aurion Res 9,000 $6,930 2 $0.77 $0.77 $0.77 $0.77 AUAU Allegiant Gl 5,500 $2,008 2 $0.37 $0.37 $0.37 $0.37 AUC Gldplay Mng 0 $0 0 $0.00 $0.16 $0.00 $0.00 AUEN Glden Sky Mn 0 $0 0 $0.00 $0.51 $0.00 $0.00 AUGC Au Gld Corp. 0 $0 0 $0.00 $0.10 $0.00 $0.00 AUIX.P Aumento IX 0 $0 0 $0.00 $0.50 $0.00 $0.00 AUL Aurelius Mnr 0 $0 0 $0.00 $0.42 $0.00 $0.00 AUMB 1911 Gld Cor 200 $75 1 $0.00 $0.42 $0.00 $0.00 AUN Aurcana Svr 32,000 $25,115 8 $0.79 $0.79 $0.79 $0.77 AUQ AuQ Gld Mng 0 $0 0 $0.00 $0.40 $0.00 $0.00 AUR.H Aurora Rylti 0 $0 0 $0.00 $0.04 $0.00 $0.00 AUS.H Austpro Egy 0 $0 0 $0.00 $0.00 $0.00 $0.00 AUT.H Austin Res L 0 $0 0 $0.00 $0.06 $0.00 $0.00 AUTO Carbeeza Inc 0 $0 0 $0.00 $1.20 $0.00 $0.00 AUU Gld79 Mns Lt 20,000 $1,400 3 $0.07 $0.07 $0.07 $0.07 AVCR Avricore Hea 55,100 $9,024 7 $0.16 $0.16 $0.17 $0.16 AVG Avidian Gld 0 $0 0 $0.00 $0.13 $0.00 $0.00 AVII.P Antera Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 AVN Avanti Egy I 50 $87 1 $0.00 $1.73 $0.00 $0.00 AVU Avrupa Mnrls 0 $0 0 $0.00 $0.08 $0.00 $0.00 AVX Altair Res I 0 $0 0 $0.00 $0.15 $0.00 $0.00 AWE Thunderstruc 0 $0 0 $0.00 $0.08 $0.00 $0.00 AWI Advent-AWI H 0 $0 0 $0.00 $1.38 $0.00 $0.00 AWX ArcW Expl In 0 $0 0 $0.00 $0.09 $0.00 $0.00 AXE Acceleware L 11,500 $3,795 1 $0.33 $0.33 $0.33 $0.33 AXIS Axis Auto Fi 0 $0 0 $0.00 $0.50 $0.00 $0.00 AXL Arrow Expl C 0 $0 0 $0.00 $0.12 $0.00 $0.00 AXM AXMIN Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 AYQT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZ A2Z Smart Te 0 $0 0 $0.00 $2.58 $0.00 $0.00 AZM Azimut 1,500 $3,330 1 $2.22 $2.22 $2.22 $2.22 AZR Azarga Mtls 0 $0 0 $0.00 $0.11 $0.00 $0.00 AZS Arizona Svr 0 $0 0 $0.00 $0.22 $0.00 $0.00 AZT Aztec Mnrls 0 $0 0 $0.00 $0.30 $0.00 $0.00 B BCM Res Corp 0 $0 0 $0.00 $0.13 $0.00 $0.00 BABY Else Nutriti 14,300 $39,822 24 $2.80 $2.80 $2.81 $2.77 BABY.WT Else Nutr wt 0 $0 0 $0.00 $1.20 $0.00 $0.00 BAG Blende Svr C 0 $0 0 $0.00 $0.12 $0.00 $0.00 BAL.H Balto Res 0 $0 0 $0.00 $0.16 $0.00 $0.00 BARU Baru Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 BAT Batero Gold 0 $0 0 $0.00 $0.11 $0.00 $0.00 BAU Blue Star Gl 1,000 $690 2 $0.69 $0.69 $0.69 $0.69 BAV.H Bravern Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 BAY Aston Bay Hl 0 $0 0 $0.00 $0.05 $0.00 $0.00 BBB Brixton Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 BCF Builders Cap 0 $0 0 $0.00 $9.60 $0.00 $0.00 BCM Bear Crk Mng 13,600 $19,878 10 $1.43 $1.43 $1.49 $1.43 BCT BriaCell The 0 $0 0 $0.00 $7.08 $0.00 $0.00 BCU Bell Copper 0 $0 0 $0.00 $0.18 $0.00 $0.00 BDGC Boundary Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 BEA Belmont Res 45,000 $2,700 2 $0.06 $0.06 $0.06 $0.06 BEER Hill Street 14,000 $1,050 4 $0.08 $0.08 $0.08 $0.08 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 22,850 $7,668 13 $0.34 $0.34 $0.34 $0.33 BEW BeWhere Hldg 0 $0 0 $0.00 $0.21 $0.00 $0.00 BEX Benton Res I 0 $0 0 $0.00 $0.20 $0.00 $0.00 BGA BioNeutra Gl 0 $0 0 $0.00 $0.40 $0.00 $0.00 BGD Bullion Gld 0 $0 0 $0.00 $0.10 $0.00 $0.00 BGF Beauce Gld F 10,000 $2,250 1 $0.23 $0.23 $0.23 $0.23 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 15,500 $2,325 3 $0.15 $0.15 $0.15 $0.15 BHT Braveheart 0 $0 0 $0.00 $0.09 $0.00 $0.00 BIG Bald Eagle G 0 $0 0 $0.00 $0.05 $0.00 $0.00 BITF Bitfarms Ltd 571,327 $4,490,137 819 $8.30 $8.30 $8.43 $7.36 BITK Blockchaink2 5,000 $2,800 1 $0.56 $0.56 $0.56 $0.56 BKM Pac Booker 0 $0 0 $0.00 $2.20 $0.00 $0.00 BKMT Blockmint Te 0 $0 0 $0.00 $0.16 $0.00 $0.00 BLM BluMetric En 0 $0 0 $0.00 $0.64 $0.00 $0.00 BLOK GlobalBlock 0 $0 0 $0.00 $1.10 $0.00 $0.00 BLTC.P Baltic I Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 BLUE Blue Thunder 0 $0 0 $0.00 $0.05 $0.00 $0.00 BM.H BC Moly Ltd. 0 $0 0 $0.00 $0.06 $0.00 $0.00 BME Barsele Mnrl 0 $0 0 $0.00 $0.57 $0.00 $0.00 BMET BeMtls Corp. 0 $0 0 $0.00 $0.35 $0.00 $0.00 BMEX BMEX Gld Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 BMG Black Mounta 1,000 $500 1 $0.50 $0.50 $0.50 $0.50 BMGB.P BMGB Cap Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 BMK MacDonald Mn 0 $0 0 $0.00 $0.06 $0.00 $0.00 BMM Black Mammot 0 $0 0 $0.00 $0.04 $0.00 $0.00 BMR Battery Mnrl 15,000 $10,500 1 $0.70 $0.70 $0.70 $0.70 BMV Bathurst Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 BNCH Benchmark Mt 14,000 $14,436 8 $1.04 $1.04 $1.07 $1.00 BNXA Banxa Hldgs 69,200 $215,390 40 $3.09 $3.09 $3.20 $3.02 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 $0.09 $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 0 $0 0 $0.00 $0.37 $0.00 $0.00 BRC Blackrock Sv 21,500 $17,890 6 $0.81 $0.81 $0.85 $0.81 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 $0.37 $0.00 $0.00 BRTA.H Beretta Vens 0 $0 0 $0.00 $0.05 $0.00 $0.00 BRU.H Brunswick Re 0 $0 0 $0.00 $0.03 $0.00 $0.00 BRW Brunswick Ex 0 $0 0 $0.00 $0.27 $0.00 $0.00 BRZ Bearing 500 $90 1 $0.18 $0.18 $0.18 $0.18 BSH Bayshore Pet 0 $0 0 $0.00 $0.03 $0.00 $0.00 BSI.H Blue Sky Egy 0 $0 0 $0.00 $0.50 $0.00 $0.00 BSK Blue Sky Ura 11,000 $1,925 2 $0.18 $0.18 $0.18 $0.18 BSR Bluestone Re 1,388 $2,026 4 $1.46 $1.46 $1.46 $1.46 BST Bessor Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 BTCW Bitcoin Well 400 $140 1 $0.00 $0.30 $0.00 $0.00 BTEC.H Balsam Techs 0 $0 0 $0.00 $0.20 $0.00 $0.00 BTI Bioasis Tech 26,500 $7,238 3 $0.27 $0.27 $0.28 $0.27 BTR Bonterra Res 0 $0 0 $0.00 $1.33 $0.00 $0.00 BTT Bitterroot R 0 $0 0 $0.00 $0.13 $0.00 $0.00 BTU BTU Mtls Cor 4,500 $540 1 $0.12 $0.12 $0.12 $0.12 BTV Bluerush Inc 0 $0 0 $0.00 $0.13 $0.00 $0.00 BUD Satori Res I 20,000 $2,200 2 $0.11 $0.11 $0.11 $0.11 BUF Buffalo Coal 0 $0 0 $0.00 $0.02 $0.00 $0.00 BVA Bravada Gld 50,000 $3,125 5 $0.07 $0.07 $0.07 $0.06 BWCG Blackwolf Co 0 $0 0 $0.00 $0.91 $0.00 $0.00 BWLK Boardwalktec 0 $0 0 $0.00 $0.85 $0.00 $0.00 BWR BWR Expl Inc 450,000 $12,550 9 $0.03 $0.03 $0.03 $0.03 BXR Blue River R 22,304 $446 2 $0.02 $0.02 $0.02 $0.02 BYM.H Baymount Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 BYN Banyan Gld 0 $0 0 $0.00 $0.28 $0.00 $0.00 BZ Benz Mng Co 0 $0 0 $0.00 $0.71 $0.00 $0.00 BZBZ.P BuzBuz Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 C Contact Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 CAD Colonial Coa 2,000 $1,560 2 $0.78 $0.78 $0.78 $0.78 Symbol Stock Name Volume Value Trades Close Last Sale High Low CAF Canaf Invts 0 $0 0 $0.00 $0.14 $0.00 $0.00 CAG Composite Al 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAGR Cent African 0 $0 0 $0.00 $0.17 $0.00 $0.00 CAK.H Capricorn 0 $0 0 $0.00 $0.03 $0.00 $0.00 CANB Cdabis Cap I 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAND Candelaria M 0 $0 0 $0.00 $0.54 $0.00 $0.00 CANS Wildpack Bev 0 $0 0 $0.00 $0.98 $0.00 $0.00 CANS.WT Wildpack wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 CANX Canex Mtls I 47,500 $4,750 3 $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 1,000 $290 1 $0.29 $0.29 $0.29 $0.29 CASA CASA Mnrls I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CAU.H China Gldcor 0 $0 0 $0.00 $0.00 $0.00 $0.00 CAV Camrova Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 CBA Champion Bea 0 $0 0 $0.00 $0.09 $0.00 $0.00 CBAR.P Castlebar Ca 0 $0 0 $0.00 $0.20 $0.00 $0.00 CBG Chibougamau 0 $0 0 $0.00 $0.25 $0.00 $0.00 CBI Colibri Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 CBLT CBLT Inc. 15,667 $940 2 $0.06 $0.06 $0.06 $0.06 CBLU Clear Blue T 3,000 $1,050 1 $0.35 $0.35 $0.35 $0.35 CBR Cabral Gld I 17,000 $7,480 9 $0.44 $0.44 $0.45 $0.44 CBR.WT Cabral wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 CBV Cobra Ven Cp 0 $0 0 $0.00 $0.21 $0.00 $0.00 CBX.P Cross Border 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCB Cda Carbon I 0 $0 0 $0.00 $0.12 $0.00 $0.00 CCCA.P Cedarmont Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCCM C3 Mtls Inc. 5,000 $800 1 $0.16 $0.16 $0.16 $0.16 CCD Cascadero Co 0 $0 0 $0.00 $0.04 $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 9,330 $3,078 5 $0.33 $0.33 $0.33 $0.33 CD Cantex Mn De 16,000 $7,680 3 $0.48 $0.48 $0.48 $0.48 CDA Canuc Res Co 0 $0 0 $0.00 $0.19 $0.00 $0.00 CDB Cordoba Mnrl 0 $0 0 $0.00 $0.74 $0.00 $0.00 CDC Cadillac Ven 0 $0 0 $0.00 $0.06 $0.00 $0.00 CDU Cardero Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 CDX Cloud DX Inc 0 $0 0 $0.00 $0.37 $0.00 $0.00 CE.H Cda Egy Part 0 $0 0 $0.00 $0.00 $0.00 $0.00 CEBI CE Brands In 0 $0 0 $0.00 $4.15 $0.00 $0.00 CEBI.WT CE Brands wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 CEL.H Columbus Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 CEM Constantine 0 $0 0 $0.00 $0.44 $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 0 $0 0 $0.00 $1.36 $0.00 $0.00 CFY CF Egy Corp. 0 $0 0 $0.00 $0.53 $0.00 $0.00 CGD Carlin Gold 0 $0 0 $0.00 $0.05 $0.00 $0.00 CGP Cornerstone 0 $0 0 $0.00 $4.50 $0.00 $0.00 CHIP.H Health Logic 0 $0 0 $0.00 $0.23 $0.00 $0.00 CHN China Educat 0 $0 0 $0.00 $0.06 $0.00 $0.00 CHY Cypress Hill 0 $0 0 $0.00 $0.29 $0.00 $0.00 CIO Cent Iron Or 0 $0 0 $0.00 $0.05 $0.00 $0.00 CKG Chesapeake 0 $0 0 $0.00 $4.03 $0.00 $0.00 CKK Cordy Ofield 16,000 $480 1 $0.03 $0.03 $0.03 $0.03 CLAS Claritas Pha 475 $211 2 $0.00 $0.46 $0.00 $0.00 CLAS.WT.B Clarita wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 CLI Clearford Wa 0 $0 0 $0.00 $0.03 $0.00 $0.00 CLV Canoe Mng Ve 0 $0 0 $0.00 $0.15 $0.00 $0.00 CLZ Canasil Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 CMB CMC Mtls Ltd 6,000 $600 1 $0.10 $0.10 $0.10 $0.10 CMC Cielo Waste 72,053 $87,282 37 $1.22 $1.22 $1.25 $1.17 CMD Commander Re 0 $0 0 $0.00 $0.19 $0.00 $0.00 CMI C-COM Satell 0 $0 0 $0.00 $2.57 $0.00 $0.00 CMIL Capella Mnrl 0 $0 0 $0.00 $0.09 $0.00 $0.00 CML Canickel Mng 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CMO.H Cliffmont Re 0 $0 0 $0.00 $0.01 $0.00 $0.00 CMU Comet Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 CN Condor Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 CNC Cda Nickel C 16,200 $50,494 19 $3.10 $3.10 $3.16 $3.09 CNL Collective M 0 $0 0 $0.00 $1.00 $0.00 $0.00 CNO California N 0 $0 0 $0.00 $0.10 $0.00 $0.00 CNS Contagious G 0 $0 0 $0.00 $0.05 $0.00 $0.00 CNX Callinex Mns 0 $0 0 $0.00 $3.84 $0.00 $0.00 COBC Cobalt Block 14,000 $700 5 $0.05 $0.05 $0.05 $0.05 CONE Cda One Mng 0 $0 0 $0.00 $0.07 $0.00 $0.00 COO NatureBk Ast 0 $0 0 $0.00 $0.12 $0.00 $0.00 COR Camino Mnrl 1,070 $156 2 $0.15 $0.15 $0.15 $0.15 COV Covalon Tec 0 $0 0 $0.00 $1.95 $0.00 $0.00 CPAU Copaur Mnrls 1,500 $1,290 1 $0.86 $0.86 $0.86 $0.86 CPC.P Column Cap C 0 $0 0 $0.00 $0.15 $0.00 $0.00 CPL Copper Lake 0 $0 0 $0.00 $0.04 $0.00 $0.00 CPM.H Crystal Peak 0 $0 0 $0.00 $0.03 $0.00 $0.00 CPR Allied Coppe 0 $0 0 $0.00 $0.53 $0.00 $0.00 CPS Cdn Premium 0 $0 0 $0.00 $0.35 $0.00 $0.00 CQR Conquest Res 0 $0 0 $0.00 $0.12 $0.00 $0.00 CRAN.P Cranstown Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRB Cariboo Rose 0 $0 0 $0.00 $0.07 $0.00 $0.00 CRBK Carebook Tec 0 $0 0 $0.00 $0.98 $0.00 $0.00 CRE Critical E L 69,800 $93,737 45 $1.39 $1.39 $1.45 $1.24 CRI Churchill Re 0 $0 0 $0.00 $0.30 $0.00 $0.00 CROW.P Stormcrow Hl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRTS Cortus Mtls 15,000 $2,100 1 $0.14 $0.14 $0.14 $0.14 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 15,000 $5,400 1 $0.36 $0.36 $0.36 $0.36 CSL Comstock Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSO Corsa Coa 15,000 $6,150 1 $0.41 $0.41 $0.41 $0.41 CSOC.A CANSO SELECT 0 $0 0 $0.00 $1.99 $0.00 $0.00 CSOC.B CANSO SELEB 0 $0 0 $0.00 $2.07 $0.00 $0.00 CSTL.P Castlecap Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSTR Cryptostar C 1,156,568 $206,923 117 $0.19 $0.19 $0.20 $0.17 CSX Clean Seed C 0 $0 0 $0.00 $0.49 $0.00 $0.00 CTA Centaurus Eg 0 $0 0 $0.00 $0.02 $0.00 $0.00 CTM Canterra Mnr 0 $0 0 $0.00 $0.30 $0.00 $0.00 CTN Centurion Mn 0 $0 0 $0.00 $0.05 $0.00 $0.00 CTO Circa Entprs 0 $0 0 $0.00 $1.05 $0.00 $0.00 CTWO.P Cnty Cap 2 L 0 $0 0 $0.00 $0.10 $0.00 $0.00 CTZ Namsys Inc. 0 $0 0 $0.00 $1.12 $0.00 $0.00 CUB Cubicfarm Sy 0 $0 0 $0.00 $1.35 $0.00 $0.00 CUDA Cuda Oil and 0 $0 0 $0.00 $0.06 $0.00 $0.00 CUI Currie Rose 0 $0 0 $0.00 $0.05 $0.00 $0.00 CUR Cons Uranium 20,300 $33,512 13 $1.65 $1.65 $1.67 $1.64 CUSN Cornish Mtls 0 $0 0 $0.00 $0.26 $0.00 $0.00 CUU Copper Fox M 300 $122 2 $0.00 $0.42 $0.00 $0.00 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 833 $25 1 $0.00 $0.03 $0.00 $0.00 CVV Canalaska Ur 25,000 $10,338 5 $0.42 $0.42 $0.43 $0.41 CVX Cematrix Cor 157,500 $64,248 29 $0.41 $0.41 $0.43 $0.40 CWC CWC Egy Svcs 0 $0 0 $0.00 $0.18 $0.00 $0.00 CWV Crown Point 0 $0 0 $0.00 $0.17 $0.00 $0.00 CXA.H Cons HCI Hld 0 $0 0 $0.00 $1.15 $0.00 $0.00 CYF Canyon Creek 0 $0 0 $0.00 $0.09 $0.00 $0.00 CYL Ceylon Graph 2,000 $325 2 $0.16 $0.16 $0.17 $0.16 CYM Cymat Techs 0 $0 0 $0.00 $0.85 $0.00 $0.00 CYON Cyon Expl Lt 2,000 $180 1 $0.09 $0.09 $0.09 $0.09 CYP Cypress Dev 37,200 $50,166 25 $1.36 $1.36 $1.36 $1.33 CZ.H Cassius Ven 0 $0 0 $0.00 $0.03 $0.00 $0.00 CZO Ceapro Inc. 2,000 $1,300 3 $0.65 $0.65 $0.65 $0.65 CZZ Cleghorn Mnr 0 $0 0 $0.00 $0.06 $0.00 $0.00 DAC Datable Tech 121,000 $9,105 5 $0.08 $0.08 $0.08 $0.08 Symbol Stock Name Volume Value Trades Close Last Sale High Low DAI.H Datinvest In 0 $0 0 $0.00 $0.05 $0.00 $0.00 DAN Arianne Phos 6,000 $1,875 3 $0.31 $0.31 $0.33 $0.31 DAR Darelle Onli 0 $0 0 $0.00 $0.04 $0.00 $0.00 DAU Desert Gld V 7,000 $885 3 $0.14 $0.14 $0.14 $0.13 DB Decibel Cann 69,500 $23,698 9 $0.34 $0.34 $0.36 $0.33 DB.WT Decibel wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 DBG Doubleview G 356,285 $191,718 62 $0.54 $0.54 $0.59 $0.53 DCMC Dore Copper 9,000 $7,100 3 $0.80 $0.80 $0.81 $0.78 DCOP District Cop 0 $0 0 $0.00 $0.18 $0.00 $0.00 DCX.P Dash Cap Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 DCY Discovery-Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 DE Decisive Div 0 $0 0 $0.00 $3.59 $0.00 $0.00 DEAL Playgon Game 15,000 $5,175 1 $0.35 $0.35 $0.35 $0.35 DEC Decade Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 DEF Defiance Svr 23,500 $12,295 10 $0.53 $0.53 $0.55 $0.51 DEFN Defense Mtls 0 $0 0 $0.00 $0.23 $0.00 $0.00 DELX DelphX Cap M 0 $0 0 $0.00 $0.52 $0.00 $0.00 DEX Almadex Mins 0 $0 0 $0.00 $0.26 $0.00 $0.00 DFR Diamond Fiel 0 $0 0 $0.00 $0.27 $0.00 $0.00 DG Dixie Gld In 0 $0 0 $0.00 $0.25 $0.00 $0.00 DGHI Digihost Tec 83,993 $199,706 79 $2.38 $2.38 $2.60 $2.27 DGO Durango Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 DGTL DGTL Hldgs I 0 $0 0 $0.00 $0.33 $0.00 $0.00 DHR Discovery Ha 0 $0 0 $0.00 $0.09 $0.00 $0.00 DIA Margaret Lak 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 0 $0 0 $0.00 $0.06 $0.00 $0.00 DKL Decklar Res 0 $0 0 $0.00 $0.84 $0.00 $0.00 DLC DLC Hldgs Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 DLCG Dominion Len 0 $0 0 $0.00 $3.61 $0.00 $0.00 DLP DLP Res Inc. 2,500 $600 1 $0.24 $0.24 $0.24 $0.24 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 274,000 $54,990 29 $0.20 $0.20 $0.21 $0.20 DME Desert Mount 37,850 $170,763 25 $4.41 $4.41 $4.66 $4.41 DMGI DMG Blockcha 905,407 $1,219,503 359 $1.30 $1.30 $1.52 $1.25 DMI Diamcor Mng 85,000 $28,900 9 $0.34 $0.34 $0.34 $0.34 DMR Damara Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 DMT Small Pharma 2,000 $905 2 $0.45 $0.45 $0.46 $0.45 DMX District Mtl 0 $0 0 $0.00 $0.27 $0.00 $0.00 DOC CloudMD Sftw 250 $461 3 $1.84 $1.84 $1.84 $1.84 DOIT.P Discovery On 0 $0 0 $0.00 $0.10 $0.00 $0.00 DOS Dios Expl 20,000 $1,700 1 $0.09 $0.09 $0.09 $0.09 DRC.H Dragonfly Ca 0 $0 0 $0.00 $0.00 $0.00 $0.00 DSLV Denarius Svr 0 $0 0 $0.00 $0.38 $0.00 $0.00 DSLV.WT Denarius wt 400 $60 1 $0.00 $0.25 $0.00 $0.00 DSM Deep-Sth Re 12,000 $600 1 $0.05 $0.05 $0.05 $0.05 DSV Discovery Sv 96,320 $173,218 86 $1.74 $1.74 $1.84 $1.74 DSY Destiny Medi 0 $0 0 $0.00 $2.85 $0.00 $0.00 DTG Dynamic Tech 0 $0 0 $0.00 $0.35 $0.00 $0.00 DUR.P Daura Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 DURO.P Duro Mtls In 0 $0 0 $0.00 $0.10 $0.00 $0.00 DV Dolly Varden 53,000 $28,270 10 $0.52 $0.52 $0.55 $0.52 DVG Divergent Eg 0 $0 0 $0.00 $0.06 $0.00 $0.00 DVX.P Drummond Ven 0 $0 0 $0.00 $0.20 $0.00 $0.00 DWS Diamond Esta 1,500 $263 1 $0.18 $0.18 $0.18 $0.18 DXI.H DXI Cap Corp 0 $0 0 $0.00 $0.78 $0.00 $0.00 DXX DXStorm.com 0 $0 0 $0.00 $0.04 $0.00 $0.00 DYG Dynasty Gld 0 $0 0 $0.00 $0.20 $0.00 $0.00 EAC Earth Alive 0 $0 0 $0.00 $0.12 $0.00 $0.00 EAC.WT Earth Al wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 EAM E Africa Mtl 0 $0 0 $0.00 $0.31 $0.00 $0.00 EAST EW Bioscienc 0 $0 0 $0.00 $0.03 $0.00 $0.00 EAU Engineer Gld 0 $0 0 $0.00 $0.05 $0.00 $0.00 EBM Ewood Bio-Me 0 $0 0 $0.00 $1.99 $0.00 $0.00 ECC Ethos Gold 51,600 $23,390 10 $0.46 $0.46 $0.47 $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 $0.63 $0.00 $0.00 ECOM Emerge Comme 2,500 $1,950 2 $0.78 $0.78 $0.78 $0.78 ECR Cartier Res 5,500 $1,310 2 $0.24 $0.24 $0.24 $0.24 ECU Element 29 R 500 $270 1 $0.54 $0.54 $0.54 $0.54 ECX.H ECoal Inc. 0 $0 0 $0.00 $0.01 $0.00 $0.00 EDDY Edison Batte 0 $0 0 $0.00 $0.13 $0.00 $0.00 EDG Endurance 6,000 $1,350 1 $0.23 $0.23 $0.23 $0.23 EDW.H Edgewater Ex 0 $0 0 $0.00 $0.20 $0.00 $0.00 EFF 1844 Res Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 EFH EFH Hldgs In 0 $0 0 $0.00 $2.75 $0.00 $0.00 EGA Eagle Graphi 500 $78 1 $0.16 $0.16 $0.16 $0.16 EGM EnGld Mns Lt 0 $0 0 $0.00 $0.37 $0.00 $0.00 EGT Eguana Techs 0 $0 0 $0.00 $0.33 $0.00 $0.00 EHT Enerdynamic 0 $0 0 $0.00 $0.04 $0.00 $0.00 EKG CardioComm S 0 $0 0 $0.00 $0.04 $0.00 $0.00 EL Engagement L 0 $0 0 $0.00 $0.11 $0.00 $0.00 ELC Elysee Dev C 14,000 $11,060 2 $0.79 $0.79 $0.79 $0.79 ELE Elemental Ry 0 $0 0 $0.00 $1.35 $0.00 $0.00 ELEC Elec Rylties 21,500 $8,848 6 $0.41 $0.41 $0.42 $0.40 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 10,700 $41,238 14 $3.84 $3.84 $3.88 $3.82 ELXR Elixxer Ltd. 0 $0 0 $0.00 $0.02 $0.00 $0.00 ELY Ely Gld Rylt 25,000 $32,848 50 $1.33 $1.33 $1.33 $1.30 EMM Giyani Mtls 25,500 $9,445 17 $0.37 $0.37 $0.38 $0.37 EMN Euro Mangane 2,000 $1,300 1 $0.65 $0.65 $0.65 $0.65 EMNT EMnnt Gld Co 0 $0 0 $0.00 $0.78 $0.00 $0.00 EMO Emerita Res 41,841 $77,197 63 $1.85 $1.85 $1.90 $1.82 EMPR Empress Rylt 0 $0 0 $0.00 $0.37 $0.00 $0.00 EMPR.WT Empress Wts 0 $0 0 $0.00 $0.10 $0.00 $0.00 EMR EmGld Mng Co 9,000 $450 1 $0.05 $0.05 $0.05 $0.05 EMX EMX Rylty Co 0 $0 0 $0.00 $3.92 $0.00 $0.00 ENA Enablence Te 100,000 $2,500 1 $0.03 $0.03 $0.03 $0.03 ENDR Enduro Mtls 0 $0 0 $0.00 $0.22 $0.00 $0.00 ENRG New Egy Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENTG Entourage He 227,300 $59,282 94 $0.28 $0.28 $0.28 $0.26 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 5,500 $5,100 8 $0.92 $0.92 $0.94 $0.92 ENW.WT Enwave wt 0 $0 0 $0.00 $0.54 $0.00 $0.00 EOG Eco (Atlanti 15,000 $7,800 1 $0.52 $0.52 $0.52 $0.52 EP Empire Mtls 0 $0 0 $0.00 $0.29 $0.00 $0.00 EPL Eagle Plains 0 $0 0 $0.00 $0.17 $0.00 $0.00 EPX.H eShippers 0 $0 0 $0.00 $0.00 $0.00 $0.00 EQ EQ Inc. 0 $0 0 $0.00 $1.40 $0.00 $0.00 EQG eQube Gaming 448,000 $6,720 4 $0.02 $0.02 $0.02 $0.02 EQTY Equity Mtls 0 $0 0 $0.00 $0.13 $0.00 $0.00 ERA Elcora Advan 10,000 $550 1 $0.06 $0.06 $0.06 $0.06 ERC Eros Res Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 ERL.H Earl Res Ltd 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESE ESE Entmt In 29,500 $34,854 24 $1.18 $1.18 $1.21 $1.17 ESGW ESG Global I 0 $0 0 $0.00 $0.29 $0.00 $0.00 ESK Eskay Mng Co 11,700 $26,858 9 $2.38 $2.38 $2.38 $2.25 ESS Esstra Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESX Essex Mnrls 0 $0 0 $0.00 $0.18 $0.00 $0.00 ETF Eastfld Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 ETK.H Envirotek Re 0 $0 0 $0.00 $0.21 $0.00 $0.00 ETMC E3 Mtls Corp 0 $0 0 $0.00 $1.77 $0.00 $0.00 ETU E2Gold Inc. 0 $0 0 $0.00 $0.11 $0.00 $0.00 EU Encore Egy 29,700 $36,296 16 $1.24 $1.24 $1.24 $1.17 EV Erin Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 EVE Eve & Co Inc 0 $0 0 $0.00 $0.20 $0.00 $0.00 EVER EverGld Corp 0 $0 0 $0.00 $0.19 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low EVGN EverGen Infr 0 $0 0 $0.00 $5.70 $0.00 $0.00 EVX European Ele 0 $0 0 $0.00 $0.24 $0.00 $0.00 EW E W Pete Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 EWK Earthworks 0 $0 0 $0.00 $0.22 $0.00 $0.00 EWS Environmenta 0 $0 0 $0.00 $0.22 $0.00 $0.00 EXG ExGen Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 F Fiore Gld Lt 300 $306 1 $1.02 $1.02 $1.02 $1.02 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 2,500 $1,575 1 $0.63 $0.63 $0.63 $0.63 FBF Fab-Form 0 $0 0 $0.00 $0.45 $0.00 $0.00 FBR.H Fibre-Crown 0 $0 0 $0.00 $0.00 $0.00 $0.00 FCA.U Firm Apar US 0 $0 0 $0.00 $5.50 $0.00 $0.00 FCA.UN Firm Cap Apa 0 $0 0 $0.00 $6.84 $0.00 $0.00 FCA.WT.V Firm REIT wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 FCC First Cobalt 71,200 $22,230 20 $0.32 $0.32 $0.32 $0.31 FCD.UN Firm Cap Pro 156 $1,132 3 $0.00 $7.28 $0.00 $0.00 FCO Fabled Svr G 78,000 $11,830 11 $0.15 $0.15 $0.16 $0.15 FD Facedrive In 8,387 $79,297 24 $9.49 $9.49 $9.54 $9.32 FDI Findev Inc. 0 $0 0 $0.00 $0.53 $0.00 $0.00 FDR Founders Mtl 0 $0 0 $0.00 $0.49 $0.00 $0.00 FEO Oceanic Iron 0 $0 0 $0.00 $0.17 $0.00 $0.00 FEX Fjordland Ex 0 $0 0 $0.00 $0.10 $0.00 $0.00 FFC.P Fife Cap Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 FFOX Firefox Gld 5,000 $1,325 1 $0.27 $0.27 $0.27 $0.27 FFP Cons Firstfd 0 $0 0 $0.00 $0.00 $0.00 $0.00 FG Falcon 3,000 $330 1 $0.11 $0.11 $0.11 $0.11 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 10,800 $108,007 40 $9.89 $9.89 $10.19 $9.80 FIND Baselode Egy 0 $0 0 $0.00 $0.49 $0.00 $0.00 FISH Sailfish Ryl 0 $0 0 $0.00 $1.24 $0.00 $0.00 FKM Fokus Mng Co 0 $0 0 $0.00 $0.14 $0.00 $0.00 FL Frontier Lit 26,000 $22,655 7 $0.88 $0.88 $0.88 $0.86 FLT Drone Delive 87,340 $116,518 38 $1.34 $1.34 $1.36 $1.32 FLT.WT.A Drone D wt 0 $0 0 $0.00 $1.60 $0.00 $0.00 FLT.WT.B Drone Del wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 FLWR The Flowr Co 30,350 $4,706 2 $0.16 $0.16 $0.16 $0.16 FLY FLYHT Aerosp 5,500 $4,800 2 $0.87 $0.87 $0.90 $0.87 FMC Forum Egy Mt 23,500 $7,445 4 $0.32 $0.32 $0.32 $0.32 FMM Full Mtl Mnr 0 $0 0 $0.00 $0.20 $0.00 $0.00 FMN Fidelity Mnr 0 $0 0 $0.00 $0.10 $0.00 $0.00 FMS Focus Graphi 0 $0 0 $0.00 $0.08 $0.00 $0.00 FNC Fancamp Expl 0 $0 0 $0.00 $0.12 $0.00 $0.00 FNR 49 Nth Res I 0 $0 0 $0.00 $0.06 $0.00 $0.00 FO Falcon O&G 0 $0 0 $0.00 $0.10 $0.00 $0.00 FOBI Fobi AI Inc. 14,475 $17,947 14 $1.24 $1.24 $1.25 $1.23 FOM Foran Mng Co 5,600 $11,890 2 $2.15 $2.15 $2.15 $2.12 FOR Fortune Bay 83 $60 1 $0.00 $0.71 $0.00 $0.00 FORT Fortress Tec 191,500 $72,233 187 $0.37 $0.37 $0.40 $0.37 FOXG Ryl Fox Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 FP FP Newspaper 0 $0 0 $0.00 $0.83 $0.00 $0.00 FPC Falco Res 5,000 $2,000 1 $0.40 $0.40 $0.40 $0.40 FPX FPX Nickel C 0 $0 0 $0.00 $0.57 $0.00 $0.00 FRE Fremont Gld 0 $0 0 $0.00 $0.03 $0.00 $0.00 FRED Fredonia Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 FRI Freeport Re 0 $0 0 $0.00 $0.19 $0.00 $0.00 FRS.P Farstarcap I 0 $0 0 $0.00 $0.10 $0.00 $0.00 FSX Fosterville 66,100 $78,662 43 $1.18 $1.18 $1.24 $1.16 FTEC Fintech Sele 0 $0 0 $0.00 $0.08 $0.00 $0.00 FTI FTI Foodtech 0 $0 0 $0.00 $0.11 $0.00 $0.00 FTJ Fort St. J 0 $0 0 $0.00 $0.25 $0.00 $0.00 FUND Katipult Tec 0 $0 0 $0.00 $0.22 $0.00 $0.00 FUSE Fuse Cobalt 8,000 $625 2 $0.08 $0.08 $0.08 $0.08 FUU Fission 3.0 0 $0 0 $0.00 $0.09 $0.00 $0.00 FV.H Firestone V 0 $0 0 $0.00 $0.17 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low FW Flow Cap Cor 0 $0 0 $0.00 $0.55 $0.00 $0.00 FWZ Fireweed Zin 0 $0 0 $0.00 $0.71 $0.00 $0.00 FYL Finlay Mnrls 10,000 $1,100 1 $0.11 $0.11 $0.11 $0.11 GA Gen Assem A 0 $0 0 $0.00 $0.80 $0.00 $0.00 GAL Galantas Gld 0 $0 0 $0.00 $0.55 $0.00 $0.00 GAME Engine Media 9,766 $81,526 14 $7.88 $7.88 $8.69 $7.88 GAR.H Green Arro 0 $0 0 $0.00 $0.02 $0.00 $0.00 GASX NG Egy Intl 95 $106 1 $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 3,000 $870 2 $0.29 $0.29 $0.29 $0.29 GBR Grt Bear Res 9,350 $131,257 26 $13.82 $13.82 $14.20 $13.82 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 5,000 $1,350 1 $0.27 $0.27 $0.27 $0.27 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 3,500 $648 1 $0.19 $0.19 $0.19 $0.19 GDM Gldstar Mnrl 0 $0 0 $0.00 $0.13 $0.00 $0.00 GDNP Good Natured 38,085 $37,493 19 $0.98 $0.98 $0.99 $0.96 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 $0.12 $0.00 $0.00 GEMC Global Egy M 0 $0 0 $0.00 $0.24 $0.00 $0.00 GENX Genix Pharma 0 $0 0 $0.00 $0.20 $0.00 $0.00 GER Glen Eagle 0 $0 0 $0.00 $0.06 $0.00 $0.00 GFG GFG Res Inc. 0 $0 0 $0.00 $0.16 $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 0 $0 0 $0.00 $0.16 $0.00 $0.00 GGAU Gambier Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 GGG G6 Materials 0 $0 0 $0.00 $0.14 $0.00 $0.00 GGI Garibaldi Re 400 $152 1 $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 22,500 $2,698 6 $0.12 $0.12 $0.12 $0.12 GGO Galleon Gld 5,700 $513 2 $0.09 $0.09 $0.09 $0.09 GGX GGX Gld Corp 0 $0 0 $0.00 $0.16 $0.00 $0.00 GHL Gldhills Hld 0 $0 0 $0.00 $0.07 $0.00 $0.00 GHR Glden Harp 0 $0 0 $0.00 $0.08 $0.00 $0.00 GIG.P XAU Res Inc. 0 $0 0 $0.00 $0.00 $0.00 $0.00 GIGA Giga Mtls Co 13,600 $5,990 4 $0.44 $0.44 $0.45 $0.44 GIGA.WT Giga Mt wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 GII.P Gravitas II 0 $0 0 $0.00 $0.20 $0.00 $0.00 GIII ReGen III Co 37,100 $42,395 32 $1.15 $1.15 $1.15 $1.12 GIP Green Impact 0 $0 0 $0.00 $9.60 $0.00 $0.00 GIS Genesis Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 GIT Gitennes Exp 0 $0 0 $0.00 $0.08 $0.00 $0.00 GKO Geekco Techs 0 $0 0 $0.00 $0.34 $0.00 $0.00 GLB GldBk Mng Co 0 $0 0 $0.00 $0.13 $0.00 $0.00 GLD GldON Re Lt 0 $0 0 $0.00 $0.24 $0.00 $0.00 GLDC Cassiar Gld 0 $0 0 $0.00 $0.44 $0.00 $0.00 GLDL Gld Line Res 109,500 $22,788 11 $0.21 $0.21 $0.22 $0.20 GLDN Glden Rid 8,000 $1,760 1 $0.22 $0.22 $0.22 $0.22 GLI Glacier Lake 0 $0 0 $0.00 $0.15 $0.00 $0.00 GLW Galway Gld I 0 $0 0 $0.00 $0.23 $0.00 $0.00 GMA Geomega Res 15,000 $3,675 1 $0.25 $0.25 $0.25 $0.25 GMG Graphene Mfg 104,215 $302,851 96 $2.85 $2.85 $2.97 $2.82 GMIN G Mng Vens C 0 $0 0 $0.00 $0.80 $0.00 $0.00 GMN GobiMin Inc. 0 $0 0 $0.00 $0.49 $0.00 $0.00 GMTN Gld Mountain 85 $132 1 $0.00 $1.60 $0.00 $0.00 GMV GMV Mnrls 0 $0 0 $0.00 $0.40 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GNG Glden Goliat 0 $0 0 $0.00 $0.06 $0.00 $0.00 GNT Gentor Res I 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOE Gldeneye 0 $0 0 $0.00 $0.06 $0.00 $0.00 GOG Gldn Tag Res 10,000 $2,600 1 $0.26 $0.26 $0.26 $0.26 GOK GINSMS Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOM Glden Dawn M 0 $0 0 $0.00 $0.16 $0.00 $0.00 GONE.P Gravitas One 0 $0 0 $0.00 $0.20 $0.00 $0.00 GOP.H Gourmet Ocea 0 $0 0 $0.00 $0.02 $0.00 $0.00 GOT Goliath Res 0 $0 0 $0.00 $1.15 $0.00 $0.00 GPCC.P Green Panda 0 $0 0 $0.00 $0.10 $0.00 $0.00 GPG Grande Porta 1,000 $550 1 $0.55 $0.55 $0.55 $0.55 GPH Graphite O 0 $0 0 $0.00 $1.01 $0.00 $0.00 GPM GPM Mtls Inc 0 $0 0 $0.00 $0.12 $0.00 $0.00 GPV GreenPower M 3,150 $67,832 14 $21.48 $21.48 $21.74 $21.35 GPY Glden Predat 10,000 $1,400 1 $0.14 $0.14 $0.14 $0.14 GQ Grt Quest Fe 0 $0 0 $0.00 $0.10 $0.00 $0.00 GQC GldQuest Mng 0 $0 0 $0.00 $0.20 $0.00 $0.00 GR Grt Atlantic 2,000 $910 1 $0.46 $0.46 $0.46 $0.46 GRAT Gratomic Inc 10,200 $13,589 20 $1.34 $1.34 $1.34 $1.32 GRB Greenbriar 0 $0 0 $0.00 $1.43 $0.00 $0.00 GRDM Grid Mtls Co 16,000 $2,170 2 $0.14 $0.14 $0.14 $0.13 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 0 $0 0 $0.00 $0.09 $0.00 $0.00 GROW CO2 GRO Inc. 3,000 $930 1 $0.31 $0.31 $0.31 $0.31 GRSL GR Svr Mng L 27,000 $11,940 2 $0.45 $0.45 $0.45 $0.44 GRTO.P Good2GoRTO C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GRZ Gld Reserve 0 $0 0 $0.00 $2.05 $0.00 $0.00 GSD Devonian Hea 0 $0 0 $0.00 $0.48 $0.00 $0.00 GSGS.P Greenstone C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GSH Glden Share 0 $0 0 $0.00 $0.14 $0.00 $0.00 GSHR Gldshore Res 0 $0 0 $0.00 $0.64 $0.00 $0.00 GSI Gatekeeper S 17,000 $12,210 3 $0.71 $0.71 $0.73 $0.71 GSP Gensource Po 0 $0 0 $0.00 $0.23 $0.00 $0.00 GSPR GSP Res Corp 0 $0 0 $0.00 $0.28 $0.00 $0.00 GSS Gossan Res 4,000 $720 1 $0.18 $0.18 $0.18 $0.18 GSVR Guanajuato S 38,500 $16,505 4 $0.44 $0.44 $0.44 $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 33,000 $12,140 5 $0.38 $0.38 $0.38 $0.36 GTWO G2 Gldfields 450 $218 1 $0.00 $0.49 $0.00 $0.00 GUF Gulf & Pac 0 $0 0 $0.00 $0.34 $0.00 $0.00 GUG Gungnir Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 GUN Gunpoint Exp 0 $0 0 $0.00 $0.65 $0.00 $0.00 GUS Angus Gld In 0 $0 0 $0.00 $0.97 $0.00 $0.00 GVR Grosvenor Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 GWA GoW Gld Ltd. 0 $0 0 $0.00 $0.22 $0.00 $0.00 GWM Galway Mtls 40,500 $28,905 8 $0.72 $0.72 $0.72 $0.68 GX Guardian Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GXS Gldsource Mn 1,000 $820 2 $0.82 $0.82 $0.82 $0.82 GXU Goviex Urani 3,500 $753 2 $0.22 $0.22 $0.22 $0.22 GYA Guyana Gldst 0 $0 0 $0.00 $0.13 $0.00 $0.00 GZD Grizzly Disc 0 $0 0 $0.00 $0.04 $0.00 $0.00 GZZ Glden Val 0 $0 0 $0.00 $7.35 $0.00 $0.00 HAKK.P Hakken Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAM Highwood Ass 0 $0 0 $0.00 $16.00 $0.00 $0.00 HAN Hannan Mtls 0 $0 0 $0.00 $0.27 $0.00 $0.00 HANS Hanstone Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAPB Hapbee Techs 1,355 $495 2 $0.37 $0.37 $0.37 $0.37 HAR Harfang Expl 0 $0 0 $0.00 $0.28 $0.00 $0.00 HAW.P Haw Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAWK Hawkeye Gld 0 $0 0 $0.00 $0.02 $0.00 $0.00 HBK Highbk Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 HCC Hanna Cap Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 HCO.P Hansco Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low HEI Huntington E 0 $0 0 $0.00 $0.29 $0.00 $0.00 HELI 1st Helium I 0 $0 0 $0.00 $0.27 $0.00 $0.00 HEM Hemostemix I 0 $0 0 $0.00 $0.21 $0.00 $0.00 HEO H2O Innovati 40 $96 1 $0.00 $2.41 $0.00 $0.00 HEO.WT H2O Inno wt 0 $0 0 $0.00 $0.85 $0.00 $0.00 HFC Hampton Finl 0 $0 0 $0.00 $1.00 $0.00 $0.00 HFC.PR.A Hampt Pref A 0 $0 0 $0.00 $10.00 $0.00 $0.00 HI Highland Cop 0 $0 0 $0.00 $0.11 $0.00 $0.00 HIGH HighGld Mng 0 $0 0 $0.00 $1.49 $0.00 $0.00 HIH Hylands Intl 0 $0 0 $0.00 $0.04 $0.00 $0.00 HIP.WT.A Newswta 0 $0 0 $0.00 $0.02 $0.00 $0.00 HIRE Hire Techs I 8,960 $2,785 3 $0.31 $0.31 $0.32 $0.31 HITI High Tide In 359 $2,795 3 $7.81 $7.81 $7.81 $7.81 HITI.WR High Ti wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 HITI.WT High Tide wt 6,500 $1,690 1 $0.26 $0.26 $0.26 $0.26 HIVE Hive Blockch 338,062 $1,322,526 335 $3.88 $3.88 $4.11 $3.75 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 7,000 $6,300 1 $0.90 $0.90 $0.90 $0.90 HMLO Hemlo Explor 0 $0 0 $0.00 $0.34 $0.00 $0.00 HMT Halmont Prop 0 $0 0 $0.00 $0.00 $0.00 $0.00 HOC Hunter Tech 0 $0 0 $0.00 $0.32 $0.00 $0.00 HPI Highbury Pro 0 $0 0 $0.00 $0.00 $0.00 $0.00 HPQ HPQ-Silicon 59,700 $38,267 23 $0.62 $0.62 $0.66 $0.62 HPY Happy Creek 0 $0 0 $0.00 $0.07 $0.00 $0.00 HRL Hansa Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 HSC.P Holly Street 0 $0 0 $0.00 $0.10 $0.00 $0.00 HSTR Heliostar Mt 6,000 $5,560 2 $0.92 $0.92 $0.96 $0.92 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 0 $0 0 $0.00 $1.89 $0.00 $0.00 HUD Hudson Res 1,000 $90 1 $0.09 $0.09 $0.09 $0.09 HULK Pontus Prote 6,500 $1,138 1 $0.18 $0.18 $0.18 $0.18 HVG Harvest Gld 0 $0 0 $0.00 $0.16 $0.00 $0.00 HVI.P Hopefield Ve 0 $0 0 $0.00 $0.10 $0.00 $0.00 HVT HarvestOne 8,350 $773 3 $0.10 $0.10 $0.10 $0.09 HVT.WT Harvest wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HWY Highway 50 G 0 $0 0 $0.00 $0.37 $0.00 $0.00 HXC.H HFX Hldg Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 IB IBC Advanced 0 $0 0 $0.00 $0.26 $0.00 $0.00 IBC.H Intl Bethleh 0 $0 0 $0.00 $0.05 $0.00 $0.00 IBT IBEX Techs 0 $0 0 $0.00 $0.32 $0.00 $0.00 ICAU InterContl G 0 $0 0 $0.00 $0.17 $0.00 $0.00 ICM Iconic Mnrls 1,850 $323 2 $0.17 $0.17 $0.17 $0.17 ICO iCo Therapeu 0 $0 0 $0.00 $0.10 $0.00 $0.00 ID Identillect 0 $0 0 $0.00 $0.02 $0.00 $0.00 IDH.H IDG Holdings 0 $0 0 $0.00 $0.00 $0.00 $0.00 IEI Imperial Eqt 0 $0 0 $0.00 $3.30 $0.00 $0.00 IFOS Itafos Inc. 0 $0 0 $0.00 $1.70 $0.00 $0.00 IFR Intl Frontie 0 $0 0 $0.00 $0.02 $0.00 $0.00 IFX Imaflex Inc. 0 $0 0 $0.00 $1.38 $0.00 $0.00 IGO Independence 10,000 $1,000 2 $0.10 $0.10 $0.10 $0.10 IGP Imperial Gin 0 $0 0 $0.00 $0.54 $0.00 $0.00 IGX IntelGenx 0 $0 0 $0.00 $0.56 $0.00 $0.00 IGX.WT IntelGenx wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 IHC Imperial Hel 95,200 $36,804 26 $0.37 $0.37 $0.40 $0.37 IL.P Israel Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ILC Intl Lithium 0 $0 0 $0.00 $0.05 $0.00 $0.00 ILI Infinite Ore 0 $0 0 $0.00 $0.07 $0.00 $0.00 IMA I-Mnrls Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 IMIN IMng Techs I 207,100 $39,271 24 $0.19 $0.19 $0.20 $0.19 IMR iMtl Res Inc 20,000 $1,800 1 $0.09 $0.09 $0.09 $0.09 INCA Inca One Gld 0 $0 0 $0.00 $0.36 $0.00 $0.00 INEO INEO Tech Co 0 $0 0 $0.00 $0.32 $0.00 $0.00 INFD Infield Mnrl 0 $0 0 $0.00 $0.15 $0.00 $0.00 INP Input Cap 0 $0 0 $0.00 $0.83 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low INX Intouch Insi 0 $0 0 $0.00 $0.67 $0.00 $0.00 IOM Assure Hldgs 1,000 $2,160 1 $2.16 $2.16 $2.16 $2.16 ION Ion Egy Ltd. 16,000 $6,880 2 $0.43 $0.43 $0.43 $0.43 IOT Innovotech 0 $0 0 $0.00 $0.15 $0.00 $0.00 IOU IOU Finl 0 $0 0 $0.00 $0.17 $0.00 $0.00 IPA Immunoprecis 25,200 $251,485 86 $9.63 $9.63 $10.46 $9.51 IPD Intl Pkside 0 $0 0 $0.00 $0.11 $0.00 $0.00 IPG Imperial Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 IPT IMPACT Svr 77,000 $39,605 13 $0.50 $0.50 $0.53 $0.50 IQ AirIQ Inc 0 $0 0 $0.00 $0.29 $0.00 $0.00 IRI IEMR Res Inc 0 $0 0 $0.00 $0.04 $0.00 $0.00 IRO Inter-Rock M 0 $0 0 $0.00 $0.41 $0.00 $0.00 ISD iSign Media 212,000 $13,780 3 $0.07 $0.07 $0.07 $0.07 ISGI Insuraguest 50,500 $19,290 5 $0.38 $0.38 $0.39 $0.38 ISO IsoEgy Ltd 28,600 $65,714 14 $2.32 $2.32 $2.34 $2.27 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 900 $3,126 2 $3.49 $3.49 $3.49 $3.46 IVC Interconnect 0 $0 0 $0.00 $0.00 $0.00 $0.00 IVF.H Invictus Fin 0 $0 0 $0.00 $0.00 $0.00 $0.00 IVI Ivrnet Inc. 0 $0 0 $0.00 $0.04 $0.00 $0.00 IVS Inventus Mng 0 $0 0 $0.00 $0.17 $0.00 $0.00 IVX Inventronic 0 $0 0 $0.00 $0.15 $0.00 $0.00 IXI Indigo Expl 0 $0 0 $0.00 $0.08 $0.00 $0.00 IZ Intl Zeolite 3,500 $858 1 $0.25 $0.25 $0.25 $0.25 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 20,000 $1,400 1 $0.07 $0.07 $0.07 $0.07 JAEG Jaeger Res C 0 $0 0 $0.00 $0.03 $0.00 $0.00 JAX Jaxon Mng In 2,000 $150 1 $0.08 $0.08 $0.08 $0.08 JCI.H JM Cap II Co 0 $0 0 $0.00 $0.08 $0.00 $0.00 JDN Jayden Res I 0 $0 0 $0.00 $0.64 $0.00 $0.00 JE Just Egy Grp 100 $142 1 $1.42 $1.42 $1.42 $1.42 JEC Jura Egy Cor 0 $0 0 $0.00 $0.11 $0.00 $0.00 JES.P Jesmond Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 JET Global Cross 0 $0 0 $0.00 $2.83 $0.00 $0.00 JET.B Global Cl B 0 $0 0 $0.00 $2.58 $0.00 $0.00 JEV Jericho Egy 0 $0 0 $0.00 $0.73 $0.00 $0.00 JFC.H Jaguar Finl 0 $0 0 $0.00 $0.09 $0.00 $0.00 JG Japan Gld Co 0 $0 0 $0.00 $0.27 $0.00 $0.00 JHC.H Jinhua Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 JJ Jackpot Dig 1,000 $200 1 $0.20 $0.20 $0.20 $0.20 JJ.WT.A Jackpot wta 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.B Jackpot wtb 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.C Jackpot wtc 0 $0 0 $0.00 $0.03 $0.00 $0.00 JK Just Kitchen 96,000 $179,144 33 $1.87 $1.87 $1.89 $1.84 JNH Jack Nathan 0 $0 0 $0.00 $0.42 $0.00 $0.00 JOR Jourdan Res 192,000 $6,720 2 $0.04 $0.04 $0.04 $0.04 JPWR.UN Jade Power T 0 $0 0 $0.00 $0.20 $0.00 $0.00 JRV Jervois Glob 0 $0 0 $0.00 $0.44 $0.00 $0.00 JSP.H Jasper Mng 0 $0 0 $0.00 $0.13 $0.00 $0.00 JST.P Justify Cap 0 $0 0 $0.00 $0.15 $0.00 $0.00 JTC Jemtec Inc. 0 $0 0 $0.00 $1.61 $0.00 $0.00 JTR GreenSpace B 101,000 $7,295 8 $0.07 $0.07 $0.08 $0.07 JUB Jubilee Gld 0 $0 0 $0.00 $0.14 $0.00 $0.00 JUGR Juggernaut E 5,500 $1,320 1 $0.24 $0.24 $0.24 $0.24 JUMP Leveljump He 0 $0 0 $0.00 $0.25 $0.00 $0.00 JUMP.WT LevelJump wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 JZR Jazz Res Inc 0 $0 0 $0.00 $0.49 $0.00 $0.00 KAC.P Kalon Acquis 0 $0 0 $0.00 $0.10 $0.00 $0.00 KALO Kalo Gld Hld 0 $0 0 $0.00 $0.26 $0.00 $0.00 KAPA.P Kapa Cap Inc 0 $0 0 $0.00 $0.10 $0.00 $0.00 KBG.H Kings Bay 291 $47 1 $0.00 $0.01 $0.00 $0.00 KBY Kona Bay Tec 0 $0 0 $0.00 $0.00 $0.00 $0.00 KC Kutcho Coppe 0 $0 0 $0.00 $0.67 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low KCC Kincora Copp 0 $0 0 $0.00 $0.20 $0.00 $0.00 KDA KDA Grp Inc. 15,000 $1,950 1 $0.13 $0.13 $0.13 $0.13 KDK Kodiak Cop 1,000 $1,375 2 $1.38 $1.38 $1.38 $1.33 KDSX Kadestone Ca 0 $0 0 $0.00 $0.80 $0.00 $0.00 KEN Kenadyr Mtls 0 $0 0 $0.00 $0.02 $0.00 $0.00 KEON.H Keon Cap Inc 0 $0 0 $0.00 $0.56 $0.00 $0.00 KES Kesselrun Re 3,000 $420 1 $0.14 $0.14 $0.14 $0.14 KFR Kingfisher M 0 $0 0 $0.00 $0.48 $0.00 $0.00 KG Klondike Gld 54,500 $10,008 6 $0.19 $0.19 $0.19 $0.18 KGC Kestrel Gld 0 $0 0 $0.00 $0.09 $0.00 $0.00 KGF King George 0 $0 0 $0.00 $0.00 $0.00 $0.00 KGL KGL Res Ltd. 0 $0 0 $0.00 $0.22 $0.00 $0.00 KGS Kingman Mnrl 0 $0 0 $0.00 $0.07 $0.00 $0.00 KHRN Khiron Life 26,800 $7,595 7 $0.29 $0.29 $0.29 $0.28 KHRN.WT Khiron wt 500 $53 1 $0.11 $0.11 $0.11 $0.11 KIDZ Kidoz Inc. 7,000 $4,900 1 $0.70 $0.70 $0.70 $0.70 KING King Global 5,000 $325 1 $0.07 $0.07 $0.07 $0.07 KIP Kiplin Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 KKL.P Kelly Vens L 0 $0 0 $0.00 $0.10 $0.00 $0.00 KLD Kenorland Mn 0 $0 0 $0.00 $0.85 $0.00 $0.00 KLE.H Kingsland Eg 0 $0 0 $0.00 $0.02 $0.00 $0.00 KLM Kermode Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 KMC.H KMT-Hansa Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 KNC K9 Gld Corp. 6,200 $2,356 3 $0.38 $0.38 $0.38 $0.38 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 99,500 $10,448 8 $0.11 $0.11 $0.11 $0.11 KORE Kore Mng Ltd 0 $0 0 $0.00 $0.54 $0.00 $0.00 KOVO Kovo Healtht 0 $0 0 $0.00 $0.48 $0.00 $0.00 KR.H KR Invt Ltd. 0 $0 0 $0.00 $0.18 $0.00 $0.00 KRL Kainantu Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 KS Klondike Svr 528,000 $26,400 6 $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 18,500 $4,373 2 $0.24 $0.24 $0.24 $0.24 KTO K2 Gld Corp. 0 $0 0 $0.00 $0.31 $0.00 $0.00 KTR Kintavar Exp 0 $0 0 $0.00 $0.15 $0.00 $0.00 KUB Cub Egy Inc. 0 $0 0 $0.00 $0.02 $0.00 $0.00 KUR.H Kure Techs I 0 $0 0 $0.00 $0.00 $0.00 $0.00 KUT Redishred 0 $0 0 $0.00 $0.74 $0.00 $0.00 KUU Kuuhubb Inc. 0 $0 0 $0.00 $0.07 $0.00 $0.00 KWE KWESST Micro 20 $41 1 $0.00 $2.24 $0.00 $0.00 KYS.H Kaymus Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 KZD Kaizen Disco 0 $0 0 $0.00 $0.05 $0.00 $0.00 LA Los Andes Co 0 $0 0 $0.00 $7.40 $0.00 $0.00 LAB Labrador Gld 40,200 $44,320 26 $1.14 $1.14 $1.14 $1.09 LAD New Carolin 20,000 $1,550 2 $0.08 $0.08 $0.08 $0.08 LBC Libero Coppe 0 $0 0 $0.00 $0.44 $0.00 $0.00 LBI Lions Bay 0 $0 0 $0.00 $0.07 $0.00 $0.00 LBY Liberty One 0 $0 0 $0.00 $0.88 $0.00 $0.00 LCC.P Lamaska Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 LDI Lithoquest R 0 $0 0 $0.00 $0.12 $0.00 $0.00 LEM Leading Edge 0 $0 0 $0.00 $0.24 $0.00 $0.00 LET Letho Res Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 LEXI Lithium Ener 0 $0 0 $0.00 $0.15 $0.00 $0.00 LHI Lendified Hl 0 $0 0 $0.00 $0.04 $0.00 $0.00 LHR Lakeview Ho 0 $0 0 $0.00 $0.03 $0.00 $0.00 LI Amern Lithiu 97,190 $160,887 69 $1.66 $1.66 $1.68 $1.63 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 5,400 $6,160 4 $1.15 $1.15 $1.15 $1.14 LIO.WT Lion One wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LIS Lithium Sth 25,000 $10,145 5 $0.41 $0.41 $0.41 $0.40 LIT Argentina Li 29,000 $4,735 4 $0.17 $0.17 $0.17 $0.16 LITH Lithium Chil 92,500 $32,508 13 $0.37 $0.37 $0.38 $0.34 LITT Roadman Invt 145,000 $4,475 4 $0.03 $0.03 $0.04 $0.03 Symbol Stock Name Volume Value Trades Close Last Sale High Low LKY Lucky Mnrls 0 $0 0 $0.00 $0.10 $0.00 $0.00 LL Cda Rare Ear 0 $0 0 $0.00 $0.08 $0.00 $0.00 LLG Mason Graphi 4,500 $2,670 4 $0.61 $0.61 $0.61 $0.58 LM Lingo Media 0 $0 0 $0.00 $0.08 $0.00 $0.00 LME Laurion Mnrl 10,500 $5,295 6 $0.50 $0.50 $0.51 $0.50 LMG Lincoln Gld 0 $0 0 $0.00 $0.19 $0.00 $0.00 LMR Lomiko 6,000 $810 1 $0.14 $0.14 $0.14 $0.14 LMS Latin Mtls I 0 $0 0 $0.00 $0.06 $0.00 $0.00 LNE.H Loon Egy Cor 0 $0 0 $0.00 $0.01 $0.00 $0.00 LOOP Loopshare Lt 0 $0 0 $0.00 $0.60 $0.00 $0.00 LORD St. James Gl 0 $0 0 $0.00 $3.35 $0.00 $0.00 LOT TomaGld Corp 0 $0 0 $0.00 $0.07 $0.00 $0.00 LOVE Cannara Biot 5,500 $935 2 $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 $0.06 $0.00 $0.00 LPS Legend Power 0 $0 0 $0.00 $0.53 $0.00 $0.00 LPS.WT.A Legend P wt 0 $0 0 $0.00 $0.20 $0.00 $0.00 LQWD LQwD FinTech 0 $0 0 $0.00 $0.41 $0.00 $0.00 LR LuMnx Res Co 0 $0 0 $0.00 $0.62 $0.00 $0.00 LRA Lara Expl 0 $0 0 $0.00 $0.67 $0.00 $0.00 LRC.H Lovitt Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 LRT.UN Lanesborough 0 $0 0 $0.00 $0.01 $0.00 $0.00 LSD.H Lightspeed D 0 $0 0 $0.00 $0.08 $0.00 $0.00 LSX LaSalle Expl 0 $0 0 $0.00 $0.16 $0.00 $0.00 LSX.WT LaSalle wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 LTE Lite Access 1,000 $190 1 $0.19 $0.19 $0.19 $0.19 LTV Leonovus Inc 23,500 $7,338 4 $0.32 $0.32 $0.32 $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 2,100 $840 3 $0.40 $0.40 $0.40 $0.40 LUM Lumina Gld C 4,500 $3,480 2 $0.78 $0.78 $0.78 $0.76 LVX Leviathan Gl 1,000 $245 1 $0.25 $0.25 $0.25 $0.25 LX.H Lincoln Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 LXE Leucrotta Ex 0 $0 0 $0.00 $0.76 $0.00 $0.00 LXG Lexagene Hld 37,500 $17,755 5 $0.47 $0.47 $0.49 $0.46 MAC Themac Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 MAE Maritime Res 3,000 $450 2 $0.15 $0.15 $0.15 $0.15 MAGN.P Magen Vens I 0 $0 0 $0.00 $0.10 $0.00 $0.00 MAH Marksmen Egy 0 $0 0 $0.00 $0.05 $0.00 $0.00 MAI Mnra Alamos 51,000 $28,785 11 $0.57 $0.57 $0.57 $0.56 MAP Maple Peak 0 $0 0 $0.00 $0.21 $0.00 $0.00 MAPS ProStar Hldg 0 $0 0 $0.00 $0.48 $0.00 $0.00 MAR.UN MarW Apartme 0 $0 0 $0.00 $0.95 $0.00 $0.00 MARV Marvel Disco 36,000 $6,280 4 $0.18 $0.18 $0.18 $0.17 MAS Mas Gld Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 MASS Masivo Svr C 0 $0 0 $0.00 $0.07 $0.00 $0.00 MAU Montage Gld 0 $0 0 $0.00 $0.73 $0.00 $0.00 MAZ.H Mazarin Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 MBI.H Med BioGene 0 $0 0 $0.00 $0.05 $0.00 $0.00 MBO Mobio Techs 0 $0 0 $0.00 $0.13 $0.00 $0.00 MCA.H Milner Cons 0 $0 0 $0.00 $0.04 $0.00 $0.00 MCC.P Momentous Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 MCCP.P Michichi Cap 0 $0 0 $0.00 $0.50 $0.00 $0.00 MCF Pinedale Egy 0 $0 0 $0.00 $0.26 $0.00 $0.00 MCG Mountain Chi 0 $0 0 $0.00 $0.02 $0.00 $0.00 MCI Minnova Corp 0 $0 0 $0.00 $0.22 $0.00 $0.00 MCLD mCloud Techs 7,900 $17,692 11 $2.26 $2.26 $2.29 $2.20 MCLD.WS McLoud T wt 0 $0 0 $0.00 $0.60 $0.00 $0.00 MCLD.WT Mcloud wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 MCM.A Matachewan 0 $0 0 $0.00 $0.33 $0.00 $0.00 MCR Macro Entprs 0 $0 0 $0.00 $2.49 $0.00 $0.00 MCS McChip Res I 0 $0 0 $0.00 $1.20 $0.00 $0.00 MCU Mega Copper 0 $0 0 $0.00 $0.00 $0.00 $0.00 MCX MCX Techs Co 0 $0 0 $0.00 $0.45 $0.00 $0.00 MD Midland Expl 0 $0 0 $0.00 $0.70 $0.00 $0.00 MDE.H Madeira Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MDL Medallion Re 236 $48 1 $0.00 $0.22 $0.00 $0.00 MDM Madoro Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 MDX Medx Health 20,000 $2,350 2 $0.12 $0.12 $0.12 $0.12 MED MedGld Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 MEED.P Meed Growth 0 $0 0 $0.00 $0.10 $0.00 $0.00 MEK Mtls Creek 214 $27 1 $0.00 $0.13 $0.00 $0.00 MENE Mene Inc. 3,000 $2,550 1 $0.85 $0.85 $0.85 $0.85 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 30,500 $3,198 3 $0.11 $0.11 $0.11 $0.10 MEX.WT Mex GM wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MFG Mayfair Gld 27,500 $23,150 5 $0.85 $0.85 $0.85 $0.82 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 40,500 $10,233 8 $0.26 $0.26 $0.26 $0.25 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 17,900 $6,110 9 $0.35 $0.35 $0.35 $0.34 MGM.WT Maple Gld wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 MGR Magna Gld Co 0 $0 0 $0.00 $0.94 $0.00 $0.00 MGZ.H Mangazeya Mn 0 $0 0 $0.00 $0.08 $0.00 $0.00 MHI Mnrl Hill In 0 $0 0 $0.00 $0.11 $0.00 $0.00 MIMI Mimi's Rock 0 $0 0 $0.00 $0.26 $0.00 $0.00 MINE Inomin Mns I 0 $0 0 $0.00 $0.12 $0.00 $0.00 MIR MedMira Inc 0 $0 0 $0.00 $0.12 $0.00 $0.00 MIT The Mint Cor 23,000 $1,380 4 $0.06 $0.06 $0.06 $0.06 MIZA.P Miza III Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 MJS Majestic Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 MKA Mkango Re 0 $0 0 $0.00 $0.46 $0.00 $0.00 MKO Mako Mng Cor 0 $0 0 $0.00 $0.33 $0.00 $0.00 MKO.WT.A Mako Mng wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 MKR Melkior Res 0 $0 0 $0.00 $0.39 $0.00 $0.00 MKT DeepMarkit C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ML Millennial L 34,200 $116,612 46 $3.41 $3.41 $3.42 $3.40 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 55,000 $3,000 2 $0.05 $0.05 $0.06 $0.05 MMA Midnight Su 0 $0 0 $0.00 $0.32 $0.00 $0.00 MMG Mtllic Mnrls 500 $233 1 $0.47 $0.47 $0.47 $0.47 MMM Minco Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 MMN Monarca Mnrl 0 $0 0 $0.00 $0.07 $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 $0.54 $0.00 $0.00 MMV Mnrl Mountai 15,000 $2,550 1 $0.17 $0.17 $0.17 $0.17 MMY Monument Mng 8,000 $1,080 2 $0.14 $0.14 $0.14 $0.14 MN Manganese X 54,500 $14,558 10 $0.27 $0.27 $0.27 $0.26 MN.WT Manganes wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 MNC Magnetic Nth 0 $0 0 $0.00 $0.28 $0.00 $0.00 MNC.PR.A Magnet pr a 0 $0 0 $0.00 $10.00 $0.00 $0.00 MNO Meridian UK 14,000 $6,440 2 $0.46 $0.46 $0.46 $0.46 MNOW Mednow Inc. 0 $0 0 $0.00 $1.71 $0.00 $0.00 MNX Manitex Cap 0 $0 0 $0.00 $0.25 $0.00 $0.00 MON Montero Mng 0 $0 0 $0.00 $0.12 $0.00 $0.00 MOO.P Moon River C 0 $0 0 $0.00 $0.10 $0.00 $0.00 MOON Blue Moon Mt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MOS MOBI724 Glob 0 $0 0 $0.00 $0.05 $0.00 $0.00 MOX Morien Res 500 $93 1 $0.19 $0.19 $0.19 $0.19 MPH Medicure Inc 0 $0 0 $0.00 $1.60 $0.00 $0.00 MPM Millennial P 2,000 $843 4 $0.42 $0.42 $0.43 $0.42 MPT Midpoint Hld 15,000 $3,300 1 $0.22 $0.22 $0.22 $0.22 MRO Millrock Res 26,000 $1,760 3 $0.07 $0.07 $0.07 $0.07 MRS Mission Rea 7,890 $2,894 6 $0.37 $0.37 $0.38 $0.37 MRVL Marvel BioSc 0 $0 0 $0.00 $0.23 $0.00 $0.00 MRZ Mirasol Res 0 $0 0 $0.00 $0.41 $0.00 $0.00 MSC Millennium S 0 $0 0 $0.00 $0.02 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MSLV Mantaro Svr 1,000 $265 1 $0.27 $0.27 $0.27 $0.27 MSMJ.P MJ Innovatio 0 $0 0 $0.00 $0.20 $0.00 $0.00 MSP Minaean SP C 2,000 $310 1 $0.16 $0.16 $0.16 $0.16 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 9,105 $89,048 17 $9.83 $9.83 $10.01 $9.69 MTB Mountain Boy 1,000 $205 1 $0.21 $0.21 $0.21 $0.21 MTC MtlCorp Ltd 30,000 $1,425 3 $0.05 $0.05 $0.05 $0.05 MTH Mammoth 0 $0 0 $0.00 $0.14 $0.00 $0.00 MTLO Martello Tec 6,000 $705 3 $0.12 $0.12 $0.12 $0.12 MTN.H Martina Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 MTR.P Meteorite Ca 0 $0 0 $0.00 $0.15 $0.00 $0.00 MTS Mtllis Res 2,000 $800 1 $0.40 $0.40 $0.40 $0.40 MTT Magna Terra 0 $0 0 $0.00 $0.13 $0.00 $0.00 MTU Manitou Gld 1,000 $65 1 $0.07 $0.07 $0.07 $0.07 MTX Mtlex Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 MUN Mundoro Cap 0 $0 0 $0.00 $0.21 $0.00 $0.00 MUR Murchison Mn 0 $0 0 $0.00 $0.07 $0.00 $0.00 MUSH The Good Shr 0 $0 0 $0.00 $0.17 $0.00 $0.00 MUST.H Must Cap Inc 0 $0 0 $0.00 $0.25 $0.00 $0.00 MVAI Mnrva Intell 0 $0 0 $0.00 $0.25 $0.00 $0.00 MVD.H Mega View Di 0 $0 0 $0.00 $0.00 $0.00 $0.00 MVI.H Monitor Vens 0 $0 0 $0.00 $0.22 $0.00 $0.00 MVM MillenMin Ve 0 $0 0 $0.00 $0.05 $0.00 $0.00 MVY Moovly Media 0 $0 0 $0.00 $0.18 $0.00 $0.00 MWX Mnworx Techs 37,000 $3,330 3 $0.09 $0.09 $0.09 $0.09 MXL.H MX Gld Corp. 0 $0 0 $0.00 $0.09 $0.00 $0.00 MXR MAX Res Corp 40,500 $6,958 5 $0.17 $0.17 $0.18 $0.17 MYID Killi Ltd. 204 $50 1 $0.00 $0.23 $0.00 $0.00 MZN Mtllum Res I 0 $0 0 $0.00 $0.11 $0.00 $0.00 N Namaste Tech 27,000 $4,630 9 $0.17 $0.17 $0.18 $0.17 N.WT.A Namaste Tec 0 $0 0 $0.00 $0.04 $0.00 $0.00 N.WT.B Namaste wt B 0 $0 0 $0.00 $0.10 $0.00 $0.00 NAM New Age Mtls 110,900 $11,115 8 $0.10 $0.10 $0.11 $0.10 NAN Nth Amern Ni 12,500 $2,938 1 $0.24 $0.24 $0.24 $0.24 NAQ.P Navigator Ac 0 $0 0 $0.00 $0.10 $0.00 $0.00 NAR Nth Arrow Mn 0 $0 0 $0.00 $0.09 $0.00 $0.00 NAU NevGld Corp. 0 $0 0 $0.00 $0.40 $0.00 $0.00 NBL.H Nobelium Tec 0 $0 0 $0.00 $0.09 $0.00 $0.00 NBLC Nobel Res Co 0 $0 0 $0.00 $0.49 $0.00 $0.00 NBM NEO Battery 51,700 $33,432 17 $0.64 $0.64 $0.67 $0.63 NBR Nubian Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 NBU Nebu Res Inc 0 $0 0 $0.00 $0.01 $0.00 $0.00 NBVA Nubeva Techs 0 $0 0 $0.00 $1.00 $0.00 $0.00 NBY Niobay Mtls 6,500 $3,865 2 $0.59 $0.59 $0.61 $0.59 NCAU Newcore Gld 0 $0 0 $0.00 $0.57 $0.00 $0.00 NCI NTG Clarity 131,000 $5,845 7 $0.05 $0.05 $0.05 $0.04 NCX NthIsle Copp 0 $0 0 $0.00 $0.23 $0.00 $0.00 NDA Neptune Digi 255,250 $164,908 70 $0.65 $0.65 $0.69 $0.62 NDVA Indiva Ltd 73,000 $31,235 7 $0.43 $0.43 $0.43 $0.42 NED New Destiny 0 $0 0 $0.00 $0.06 $0.00 $0.00 NEE Nthern Verte 16,500 $4,800 2 $0.29 $0.29 $0.30 $0.29 NEE.WT Nthern Ve wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 NER Newmac Res 0 $0 0 $0.00 $0.00 $0.00 $0.00 NET.UN Cdn Net Real 0 $0 0 $0.00 $7.47 $0.00 $0.00 NEV Nevada Sunri 0 $0 0 $0.00 $0.07 $0.00 $0.00 NEW New Target M 0 $0 0 $0.00 $0.15 $0.00 $0.00 NEWO NewOrigin Gl 0 $0 0 $0.00 $0.14 $0.00 $0.00 NEWU Newtopia Inc 0 $0 0 $0.00 $0.36 $0.00 $0.00 NEXE Nexe Innovat 25,620 $24,478 18 $0.95 $0.95 $0.96 $0.95 NFD.A Nthfld Cap A 0 $0 0 $0.00 $0.00 $0.00 $0.00 NFG New Found Gl 42,315 $371,047 88 $9.02 $9.02 $9.07 $8.35 NGC Nthern Graph 0 $0 0 $0.00 $0.42 $0.00 $0.00 NGE Nevada 0 $0 0 $0.00 $0.16 $0.00 $0.00 NGEN Nervgen Phar 0 $0 0 $0.00 $1.69 $0.00 $0.00 NGEX NGEx Mnrls L 0 $0 0 $0.00 $0.64 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NGLD New Placer D 25,000 $2,750 2 $0.11 $0.11 $0.11 $0.11 NGY Nexera Egy I 0 $0 0 $0.00 $0.05 $0.00 $0.00 NHHH FuelPositive 77,500 $18,293 12 $0.22 $0.22 $0.25 $0.22 NHP Lumiera Heal 0 $0 0 $0.00 $0.03 $0.00 $0.00 NHT.U Nexpoint Hos 0 $0 0 $0.00 $5.00 $0.00 $0.00 NICL Nickel Rock 0 $0 0 $0.00 $0.08 $0.00 $0.00 NICU Magna Mng In 0 $0 0 $0.00 $0.53 $0.00 $0.00 NIKL GK Res Ltd. 0 $0 0 $0.00 $0.26 $0.00 $0.00 NILI Surge Batter 500 $110 1 $0.22 $0.22 $0.22 $0.22 NIM Nicola Mng I 0 $0 0 $0.00 $0.12 $0.00 $0.00 NIO Niocan Inc. 3,500 $455 1 $0.13 $0.13 $0.13 $0.13 NIP Nippon Drago 20,000 $500 1 $0.03 $0.03 $0.03 $0.03 NIR Noble Iron I 0 $0 0 $0.00 $0.00 $0.00 $0.00 NIS.P Cann-is Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 NKG Nevada King 12,000 $5,230 5 $0.44 $0.44 $0.44 $0.44 NKL Nickel 28 Ca 0 $0 0 $0.00 $1.08 $0.00 $0.00 NKW.H Oceanic Wind 0 $0 0 $0.00 $0.15 $0.00 $0.00 NL Nthern Lion 0 $0 0 $0.00 $0.01 $0.00 $0.00 NLC Neo Lithium 175,355 $717,080 273 $4.18 $4.18 $4.22 $3.86 NLH Nova Leap He 22,000 $17,960 4 $0.81 $0.81 $0.83 $0.81 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 10,000 $2,600 1 $0.26 $0.26 $0.26 $0.26 NNX Nickel Nth E 0 $0 0 $0.00 $0.04 $0.00 $0.00 NOB Noble Mnrl E 10,500 $1,260 2 $0.12 $0.12 $0.12 $0.12 NOC Norseman Svr 0 $0 0 $0.00 $0.40 $0.00 $0.00 NOCR Norden Crown 0 $0 0 $0.00 $0.22 $0.00 $0.00 NORA Norra Mtls C 35,000 $2,275 3 $0.07 $0.07 $0.07 $0.07 NORR Norrland Gld 0 $0 0 $0.00 $0.25 $0.00 $0.00 NOT Noront Res 289,060 $169,481 31 $0.59 $0.59 $0.59 $0.58 NOU Nouveau Mond 10,540 $92,676 35 $8.83 $8.83 $8.89 $8.63 NOVR Nova Rylty C 9,548 $34,984 7 $3.66 $3.66 $3.69 $3.64 NOW NowVertical 0 $0 0 $0.00 $1.00 $0.00 $0.00 NPA Alphinat Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 NPR Nth Peak Res 0 $0 0 $0.00 $0.49 $0.00 $0.00 NPTH Neupath Heal 0 $0 0 $0.00 $0.63 $0.00 $0.00 NRG Newrange Gld 0 $0 0 $0.00 $0.16 $0.00 $0.00 NRM Noram Lithiu 0 $0 0 $0.00 $0.53 $0.00 $0.00 NRN Nthn Shield 0 $0 0 $0.00 $0.05 $0.00 $0.00 NRTH 48Nth Cannab 3,000 $333 6 $0.11 $0.11 $0.12 $0.11 NRTH.WT 48Nth wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 NSC Nevada Svr C 0 $0 0 $0.00 $0.33 $0.00 $0.00 NSCI Nanalysis Sc 100 $116 1 $1.16 $1.16 $1.16 $1.16 NSE New Stratus 0 $0 0 $0.00 $0.42 $0.00 $0.00 NSP Naturally Sp 0 $0 0 $0.00 $0.05 $0.00 $0.00 NSX NSGold Corp. 0 $0 0 $0.00 $0.38 $0.00 $0.00 NTE Network Medi 0 $0 0 $0.00 $0.14 $0.00 $0.00 NTS Nanotech Sec 32,100 $37,908 7 $1.18 $1.18 $1.19 $1.18 NU NeutriSci In 0 $0 0 $0.00 $0.11 $0.00 $0.00 NUG Nulegacy Gld 45,000 $5,175 7 $0.12 $0.12 $0.12 $0.12 NUMI Numinus Well 60,200 $56,853 32 $0.94 $0.94 $0.96 $0.92 NUMI.WT Numinus wt 0 $0 0 $0.00 $0.62 $0.00 $0.00 NUMI.WT.B Numinus Wet 0 $0 0 $0.00 $0.39 $0.00 $0.00 NUMI.WT.C Numinus wt. 0 $0 0 $0.00 $0.19 $0.00 $0.00 NVI Novra Techs 0 $0 0 $0.00 $0.16 $0.00 $0.00 NVT Nortec Mnrls 0 $0 0 $0.00 $0.02 $0.00 $0.00 NVV Norvista Cap 0 $0 0 $0.00 $0.11 $0.00 $0.00 NVX NV Gld Cor 5,000 $875 2 $0.18 $0.18 $0.18 $0.17 NWST NthW Copper 11,500 $7,800 4 $0.66 $0.66 $0.68 $0.66 NWX Newport Expl 7,000 $3,185 2 $0.46 $0.46 $0.46 $0.46 NXG NexgenRx Inc 0 $0 0 $0.00 $0.34 $0.00 $0.00 NXH Next Hydroge 0 $0 0 $0.00 $6.81 $0.00 $0.00 NXLV NexLiving Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 NXO NexOptic Tec 78,000 $14,790 8 $0.19 $0.19 $0.20 $0.18 NXS Nexus Gld Co 1,000 $45 1 $0.05 $0.05 $0.05 $0.05 NZ New Zealand 0 $0 0 $0.00 $0.32 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NZN Nevada Zinc 0 $0 0 $0.00 $0.11 $0.00 $0.00 NZP Chatham Rock 0 $0 0 $0.00 $0.11 $0.00 $0.00 OAM OverActive M 0 $0 0 $0.00 $1.65 $0.00 $0.00 OCG Outcrop Svr 3,500 $775 7 $0.22 $0.22 $0.23 $0.22 OCO Oroco Res 15,850 $44,226 13 $2.78 $2.78 $2.80 $2.78 ODD Odd Burger C 0 $0 0 $0.00 $1.11 $0.00 $0.00 ODV Osisko Dev C 115 $676 2 $5.88 $5.88 $5.88 $5.88 ODX.H Odyssey Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OEC.H Oracle Egy C 0 $0 0 $0.00 $0.02 $0.00 $0.00 OEE Memex Inc. 0 $0 0 $0.00 $0.03 $0.00 $0.00 OG Organic Gara 0 $0 0 $0.00 $0.33 $0.00 $0.00 OGN Orogen Rylti 6,500 $2,210 1 $0.34 $0.34 $0.34 $0.34 OGO Organto Food 12,500 $5,263 2 $0.42 $0.42 $0.43 $0.42 OIII O3 Mng Inc. 800 $1,668 2 $2.08 $2.08 $2.09 $2.08 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 58,000 $7,850 12 $0.13 $0.13 $0.14 $0.13 OML OmniLite Cda 0 $0 0 $0.00 $0.83 $0.00 $0.00 OMM OMnca Mng an 2,000 $530 2 $0.28 $0.28 $0.28 $0.26 OMR.H Ord Mountain 0 $0 0 $0.00 $0.00 $0.00 $0.00 ONE 01 Communiqu 0 $0 0 $0.00 $0.27 $0.00 $0.00 ONV.H Oronova Egy 0 $0 0 $0.00 $0.07 $0.00 $0.00 OOOO OOOOO Entmt 0 $0 0 $0.00 $0.61 $0.00 $0.00 OOR Opus One Gld 160,000 $6,400 1 $0.04 $0.04 $0.04 $0.04 OPHR Ophir Gld Co 0 $0 0 $0.00 $0.16 $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 16,200 $21,558 14 $1.31 $1.31 $1.35 $1.31 ORE.WT Orezone wt 0 $0 0 $0.00 $0.68 $0.00 $0.00 ORG Orca Gld Inc 29,000 $14,370 7 $0.51 $0.51 $0.51 $0.49 ORM Orford Mng C 0 $0 0 $0.00 $0.20 $0.00 $0.00 ORO New Oroperu 0 $0 0 $0.00 $2.34 $0.00 $0.00 ORS Orestone Mng 0 $0 0 $0.00 $0.06 $0.00 $0.00 ORX Orefinders R 60,000 $4,000 3 $0.07 $0.07 $0.07 $0.06 OSI Osino Res Co 9,100 $9,706 4 $1.06 $1.06 $1.10 $1.06 OSS OneSoft Solu 0 $0 0 $0.00 $0.45 $0.00 $0.00 OSU Orsu Mtls Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 OTGO O2Gold Inc. 0 $0 0 $0.00 $0.24 $0.00 $0.00 OTS.H Optimus Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 OTSO Otso Gld Cor 20,000 $1,300 1 $0.07 $0.07 $0.07 $0.07 OVT Oculus Visio 4,500 $2,610 2 $0.58 $0.58 $0.58 $0.58 OWN Rex Res Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 OYL CGX Egy Inc. 4,000 $7,520 1 $1.88 $1.88 $1.88 $1.88 PA Palamina Cor 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAC Pacton Gld I 0 $0 0 $0.00 $0.67 $0.00 $0.00 PAI Predictiv AI 0 $0 0 $0.00 $0.04 $0.00 $0.00 PAL Parallel Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 PAN Pangolin Dia 0 $0 0 $0.00 $0.03 $0.00 $0.00 PANO.P Panorama Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 PAR.H Parent Cap C 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAS Pascal BioSc 3,000 $255 1 $0.09 $0.09 $0.09 $0.09 PAV.H Pac Arc Res 0 $0 0 $0.00 $0.30 $0.00 $0.00 PBM Pac Bay Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 PBX Powerband So 114,500 $90,825 25 $0.78 $0.78 $0.81 $0.77 PCL.P Perihelion C 0 $0 0 $0.00 $0.10 $0.00 $0.00 PCLO Pharmacielo 400 $487 3 $1.25 $1.25 $1.25 $1.20 PCLO.WT Pharmac wt 0 $0 0 $0.00 $1.40 $0.00 $0.00 PCO Phoenix Cda 0 $0 0 $0.00 $1.02 $0.00 $0.00 PCQ Petrolympic 0 $0 0 $0.00 $0.09 $0.00 $0.00 PDH Premier Dive 0 $0 0 $0.00 $0.03 $0.00 $0.00 PDM Palladium On 151,500 $33,008 18 $0.22 $0.22 $0.22 $0.21 PE Pure Egy Mnr 0 $0 0 $0.00 $1.28 $0.00 $0.00 PEAK Sun Peak Mtl 0 $0 0 $0.00 $0.31 $0.00 $0.00 PEGA Pegasus Res 76,000 $3,275 5 $0.04 $0.04 $0.05 $0.04 Symbol Stock Name Volume Value Trades Close Last Sale High Low PEI Prospera Egy 0 $0 0 $0.00 $0.06 $0.00 $0.00 PEMC Pac Empire M 0 $0 0 $0.00 $0.05 $0.00 $0.00 PER Peruvian Mtl 1,000 $110 1 $0.11 $0.11 $0.11 $0.11 PERU Chakana Copp 3,000 $1,105 2 $0.36 $0.36 $0.39 $0.36 PEX Pac Ridge Ex 0 $0 0 $0.00 $0.18 $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 30,000 $900 1 $0.03 $0.03 $0.03 $0.03 PGDC Patagonia Gl 2,000 $110 1 $0.06 $0.06 $0.06 $0.06 PGE Grp Ten Mtls 17,500 $5,950 2 $0.34 $0.34 $0.34 $0.34 PGLD P2 Gold Inc. 0 $0 0 $0.00 $0.44 $0.00 $0.00 PGM Pure Gld Mng 40,200 $49,779 48 $1.22 $1.22 $1.27 $1.21 PGO.H Pac GeoInfo 0 $0 0 $0.00 $0.00 $0.00 $0.00 PGP Power Grp Pr 0 $0 0 $0.00 $0.07 $0.00 $0.00 PGV Prodigy Vens 0 $0 0 $0.00 $0.17 $0.00 $0.00 PGX Prosper Gld 0 $0 0 $0.00 $1.45 $0.00 $0.00 PGZ Pan Global R 0 $0 0 $0.00 $0.65 $0.00 $0.00 PHA Premier Heal 0 $0 0 $0.00 $1.25 $0.00 $0.00 PHC Pathway Heal 30,000 $8,400 2 $0.27 $0.27 $0.29 $0.27 PHD Providence G 0 $0 0 $0.00 $0.08 $0.00 $0.00 PHI Philippine M 0 $0 0 $0.00 $0.09 $0.00 $0.00 PHNM Phenom Res C 0 $0 0 $0.00 $0.73 $0.00 $0.00 PHT.P Pinehurst Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 PINE.U Pine usd 0 $0 0 $0.00 $0.09 $0.00 $0.00 PINE.UN Pine Trail R 0 $0 0 $0.00 $0.10 $0.00 $0.00 PINH.P Pinehrst Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 PINK Perimeter Me 0 $0 0 $0.00 $2.80 $0.00 $0.00 PIV.P Pivotal Finl 0 $0 0 $0.00 $0.20 $0.00 $0.00 PJT Partner Jet 0 $0 0 $0.00 $0.14 $0.00 $0.00 PJX PJX Res Inc. 0 $0 0 $0.00 $0.18 $0.00 $0.00 PKT Parkit Entpr 3,000 $4,950 1 $1.65 $1.65 $1.65 $1.65 PLA Plata Latina 0 $0 0 $0.00 $0.05 $0.00 $0.00 PLAN Progressive 0 $0 0 $0.00 $0.34 $0.00 $0.00 PLO.H Paloma Res I 0 $0 0 $0.00 $0.00 $0.00 $0.00 PLUR Plurilock Se 7,500 $3,825 1 $0.51 $0.51 $0.51 $0.51 PLY Playfair Mng 30,000 $4,050 2 $0.14 $0.14 $0.14 $0.14 PMKR Playmaker Ca 30,000 $16,615 4 $0.56 $0.56 $0.56 $0.55 PML Panoro Mnrls 0 $0 0 $0.00 $0.12 $0.00 $0.00 PMO.H Prime City O 0 $0 0 $0.00 $0.10 $0.00 $0.00 PMR Prime Meridi 0 $0 0 $0.00 $0.09 $0.00 $0.00 PMX ProAm Expls 0 $0 0 $0.00 $0.00 $0.00 $0.00 PNG Kraken Robot 21,500 $9,733 5 $0.44 $0.44 $0.46 $0.44 PNPN Power Nickel 5,000 $675 1 $0.14 $0.14 $0.14 $0.14 PNTR Pantera Svr 0 $0 0 $0.00 $0.18 $0.00 $0.00 POCC.P POCML 6 Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 POE Pan Orient 0 $0 0 $0.00 $0.99 $0.00 $0.00 POI.H Pounce Techs 0 $0 0 $0.00 $0.14 $0.00 $0.00 POND Pond Techs H 0 $0 0 $0.00 $0.47 $0.00 $0.00 POOL Pool Safe In 0 $0 0 $0.00 $0.03 $0.00 $0.00 POPR PopReach Cor 500 $305 1 $0.61 $0.61 $0.61 $0.61 POR Portofino Re 0 $0 0 $0.00 $0.09 $0.00 $0.00 PP Pac Silk Roa 0 $0 0 $0.00 $0.04 $0.00 $0.00 PPE.H Pac Paradym 0 $0 0 $0.00 $0.02 $0.00 $0.00 PPM Pac Imperial 0 $0 0 $0.00 $0.05 $0.00 $0.00 PQE Petroteq Egy 0 $0 0 $0.00 $0.20 $0.00 $0.00 PRB Probe Mtls I 1,400 $2,633 14 $1.89 $1.89 $1.89 $1.88 PRG Precipitate 0 $0 0 $0.00 $0.09 $0.00 $0.00 PRH Pearl River 0 $0 0 $0.00 $0.33 $0.00 $0.00 PRO Pershimex Re 0 $0 0 $0.00 $0.05 $0.00 $0.00 PRS Prism Res 200 $13 1 $0.00 $0.10 $0.00 $0.00 PRSN Personas Soc 0 $0 0 $0.00 $0.06 $0.00 $0.00 PRYM Prime Mng Co 9,980 $33,226 25 $3.45 $3.45 $3.45 $3.26 PSEC Prairie Stor 0 $0 0 $0.00 $0.15 $0.00 $0.00 PSH PetroShale 0 $0 0 $0.00 $0.23 $0.00 $0.00 PSYB Psybio Thera 0 $0 0 $0.00 $0.47 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PSYF.P GHP Noetic S 0 $0 0 $0.00 $0.20 $0.00 $0.00 PTC Petrox Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 PTE Pioneering 0 $0 0 $0.00 $0.05 $0.00 $0.00 PTEC Principal Te 0 $0 0 $0.00 $0.16 $0.00 $0.00 PTF Pender Grow 0 $0 0 $0.00 $3.45 $0.00 $0.00 PTK POET Techs 69,400 $76,824 46 $1.11 $1.11 $1.16 $1.07 PTP.H Petrichor Eg 0 $0 0 $0.00 $0.01 $0.00 $0.00 PTU Purepoint Ur 0 $0 0 $0.00 $0.10 $0.00 $0.00 PUC PanContl Res 8,500 $1,360 1 $0.16 $0.16 $0.16 $0.16 PUL Pulse Oil Co 20,000 $1,100 1 $0.06 $0.06 $0.06 $0.06 PUMA Puma Expl In 0 $0 0 $0.00 $0.38 $0.00 $0.00 PURX Pure Extract 0 $0 0 $0.00 $2.30 $0.00 $0.00 PVF.PR.U Partner pref 0 $0 0 $0.00 $18.50 $0.00 $0.00 PVF.UN Partners LP 0 $0 0 $0.00 $43.00 $0.00 $0.00 PVF.WT Partners wt 0 $0 0 $0.00 $1.00 $0.00 $0.00 PVT Pivotree Inc 0 $0 0 $0.00 $5.86 $0.00 $0.00 PWM Power Mtls C 0 $0 0 $0.00 $0.24 $0.00 $0.00 PX Pelangio Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 PXA Phoenix Gld 0 $0 0 $0.00 $0.36 $0.00 $0.00 PXI Planet Vens 0 $0 0 $0.00 $0.14 $0.00 $0.00 QAI.H Cairo 0 $0 0 $0.00 $0.08 $0.00 $0.00 QBC.P Quantum Bloc 0 $0 0 $0.00 $0.10 $0.00 $0.00 QCCU QC Copper an 58,000 $9,938 45 $0.17 $0.17 $0.18 $0.17 QCX QCX Gld Corp 0 $0 0 $0.00 $0.13 $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 3,900 $27,829 5 $7.19 $7.19 $7.19 $7.12 QIS Quorum Info 0 $0 0 $0.00 $1.01 $0.00 $0.00 QMC QMC Quantum 16,500 $4,433 2 $0.27 $0.27 $0.27 $0.26 QNC Quantum Emot 15,500 $4,568 3 $0.30 $0.30 $0.30 $0.29 QPM Quebec Preci 8,000 $1,970 2 $0.26 $0.26 $0.26 $0.25 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 6,000 $480 1 $0.08 $0.08 $0.08 $0.08 QST Questor Tech 0 $0 0 $0.00 $1.64 $0.00 $0.00 QTA Quaterra Res 19,000 $1,785 3 $0.09 $0.09 $0.11 $0.09 QUIS Quisitive Te 18,300 $26,609 27 $1.45 $1.45 $1.47 $1.42 QYOU Qyou Media I 129,500 $36,545 16 $0.29 $0.29 $0.29 $0.28 QZM Quartz Mount 0 $0 0 $0.00 $0.19 $0.00 $0.00 R.P Rockport Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 RAK Rackla Mtls 0 $0 0 $0.00 $0.01 $0.00 $0.00 RBX Robex 0 $0 0 $0.00 $0.37 $0.00 $0.00 RBZ.P Rebel Cap 2. 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCC.H Red Rock Cap 0 $0 0 $0.00 $0.06 $0.00 $0.00 RCK Rock Tech L 6,100 $34,992 7 $5.77 $5.77 $5.78 $5.67 RCR.P Canna 8 Invt 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCT Rochester 0 $0 0 $0.00 $0.14 $0.00 $0.00 RDG Ridgeline Mn 0 $0 0 $0.00 $0.56 $0.00 $0.00 RDS Radisson 0 $0 0 $0.00 $0.24 $0.00 $0.00 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 0 $0 0 $0.00 $2.41 $0.00 $0.00 REBL.P Genesis Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 RECO Reconnaissan 219,900 $1,842,645 390 $8.43 $8.43 $9.19 $7.27 RECO.WT.A Reco En wt. 50 $195 1 $0.00 $3.60 $0.00 $0.00 REG Regulus Res 0 $0 0 $0.00 $0.78 $0.00 $0.00 REKO Reko Intl Gr 0 $0 0 $0.00 $3.75 $0.00 $0.00 REL Roughrider E 15,000 $1,800 1 $0.12 $0.12 $0.12 $0.12 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 2,500 $1,175 1 $0.47 $0.47 $0.47 $0.47 REVO RevoluGrp Cd 0 $0 0 $0.00 $0.28 $0.00 $0.00 REX Orex Mnrls I 14,700 $1,544 2 $0.11 $0.11 $0.11 $0.11 RFC RIFCO Inc 5,600 $5,923 4 $1.05 $1.05 $1.06 $1.05 RG Romios Gold 0 $0 0 $0.00 $0.04 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RGD Reunion Gld 9,000 $540 1 $0.06 $0.06 $0.06 $0.06 RGI Reco Intl Gr 0 $0 0 $0.00 $0.01 $0.00 $0.00 RGM.H Remington Re 0 $0 0 $0.00 $0.17 $0.00 $0.00 RHC Ryl Helium L 235,955 $120,314 37 $0.51 $0.51 $0.52 $0.49 RHC.WT Ryl Hel wt 0 $0 0 $0.00 $0.14 $0.00 $0.00 RHNO.P Blue Rhino C 0 $0 0 $0.00 $0.10 $0.00 $0.00 RHT Reliq Health 9,200 $6,609 5 $0.72 $0.72 $0.72 $0.71 RIDR.P Rider 2 Invt 0 $0 0 $0.00 $0.10 $0.00 $0.00 RII.H Richco A 0 $0 0 $0.00 $0.01 $0.00 $0.00 RII.K Richco B 0 $0 0 $0.00 $0.02 $0.00 $0.00 RIO Rio2 Limited 71,500 $44,635 13 $0.63 $0.63 $0.63 $0.62 RIWI RIWI Corp. 0 $0 0 $0.00 $1.95 $0.00 $0.00 RJX.A RJK Expls Lt 0 $0 0 $0.00 $0.16 $0.00 $0.00 RK Rockhaven 0 $0 0 $0.00 $0.12 $0.00 $0.00 RKR Rokmaster Re 150 $73 1 $0.00 $0.50 $0.00 $0.00 RKV Rakovina The 0 $0 0 $0.00 $0.20 $0.00 $0.00 RLP Realia Prope 0 $0 0 $0.00 $0.02 $0.00 $0.00 RLT.P Railtown Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 RLV Relevium Tec 0 $0 0 $0.00 $0.02 $0.00 $0.00 RLYG Riley Gld Co 24,500 $9,303 2 $0.37 $0.37 $0.40 $0.37 RMD Richmond Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 RMI Ridgestone M 0 $0 0 $0.00 $0.07 $0.00 $0.00 RMK Red Moon Res 43,900 $31,303 12 $0.72 $0.72 $0.74 $0.70 RML Rusoro Mng 217,000 $11,935 4 $0.06 $0.06 $0.06 $0.06 RMO Rainy Mounta 0 $0 0 $0.00 $0.17 $0.00 $0.00 RMS.P RMR Science 0 $0 0 $0.00 $0.00 $0.00 $0.00 RNP Rylty Nth Pa 0 $0 0 $0.00 $0.14 $0.00 $0.00 RNP.WT Rylty Nth wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ROCK Rockridge Re 1,000 $110 1 $0.11 $0.11 $0.11 $0.11 ROI Route1 Inc. 0 $0 0 $0.00 $0.60 $0.00 $0.00 ROK ROK Res Inc. 0 $0 0 $0.00 $0.25 $0.00 $0.00 ROMJ Rubicon Orga 0 $0 0 $0.00 $3.00 $0.00 $0.00 ROMJ.WT Rubicon wt. 0 $0 0 $0.00 $0.24 $0.00 $0.00 ROOF Nthstar Clea 0 $0 0 $0.00 $0.38 $0.00 $0.00 ROOF.WT Nthstar wt 0 $0 0 $0.00 $0.04 $0.00 $0.00 ROS Roscan Gld C 324,750 $101,740 24 $0.31 $0.31 $0.33 $0.31 ROVR Rover Mtls C 10,000 $750 2 $0.08 $0.08 $0.08 $0.08 ROX Canstar Res 15,000 $6,640 5 $0.45 $0.45 $0.45 $0.43 RP Replicel Li 10,000 $3,550 1 $0.36 $0.36 $0.36 $0.36 RPC Raise Produc 0 $0 0 $0.00 $0.03 $0.00 $0.00 RPP Regent Pac 0 $0 0 $0.00 $0.06 $0.00 $0.00 RPX Red Pine Exp 0 $0 0 $0.00 $0.47 $0.00 $0.00 RR Recharge Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 RRI Riverside Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 RRM.H Ross River M 0 $0 0 $0.00 $0.21 $0.00 $0.00 RRR.UN R&R Real Est 0 $0 0 $0.00 $0.18 $0.00 $0.00 RRS Rogue Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 RSE.P Rise Cap Cor 0 $0 0 $0.00 $0.20 $0.00 $0.00 RSLV Reyna Svr Co 13,500 $10,240 6 $0.75 $0.75 $0.77 $0.75 RSS Resaas Svcs 0 $0 0 $0.00 $1.31 $0.00 $0.00 RSV Resolve Vens 20,000 $1,100 1 $0.06 $0.06 $0.06 $0.06 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 20,000 $1,600 1 $0.08 $0.08 $0.08 $0.08 RTM RT Mnrls Cor 0 $0 0 $0.00 $0.06 $0.00 $0.00 RUG Rugby Mining 0 $0 0 $0.00 $0.13 $0.00 $0.00 RUM Rocky Mounta 0 $0 0 $0.00 $0.22 $0.00 $0.00 RUN.H Running Fox 0 $0 0 $0.00 $0.02 $0.00 $0.00 RUP Rupert Res 0 $0 0 $0.00 $5.80 $0.00 $0.00 RVG Revival Gld 0 $0 0 $0.00 $0.65 $0.00 $0.00 RW RenoWorks Sf 1,500 $795 1 $0.53 $0.53 $0.53 $0.53 RWR.H Rockwealth R 0 $0 0 $0.00 $0.46 $0.00 $0.00 RX BioSyent Inc 0 $0 0 $0.00 $7.65 $0.00 $0.00 RYE Rhyolite Res 0 $0 0 $0.00 $1.39 $0.00 $0.00 RYO Rio Svr Inc 6,000 $300 1 $0.05 $0.05 $0.05 $0.05 RYR Ryl Road Mnr 0 $0 0 $0.00 $0.28 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RYU RYU Apparel 55,428 $5,620 3 $0.10 $0.10 $0.11 $0.10 RZE Razor Egy Co 0 $0 0 $0.00 $0.52 $0.00 $0.00 RZZ Abitibi Rylt 100 $2,203 1 $22.03 $22.03 $22.03 $22.03 SA.H Sthn Arc Mnr 0 $0 0 $0.00 $0.89 $0.00 $0.00 SAE Sable Res 10,000 $1,900 1 $0.19 $0.19 $0.19 $0.19 SAG Sterling Mtl 11,000 $4,230 2 $0.39 $0.39 $0.39 $0.38 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 6,000 $390 1 $0.07 $0.07 $0.07 $0.07 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 15,000 $825 2 $0.06 $0.06 $0.06 $0.06 SB Stratabound 0 $0 0 $0.00 $0.13 $0.00 $0.00 SBBC Simply Bette 0 $0 0 $0.00 $7.00 $0.00 $0.00 SBM Sirona Bioch 18,500 $3,695 4 $0.20 $0.20 $0.20 $0.19 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 500 $315 1 $0.63 $0.63 $0.63 $0.63 SCD Samoth Oilfi 0 $0 0 $0.00 $0.04 $0.00 $0.00 SCLT Searchlight 0 $0 0 $0.00 $0.07 $0.00 $0.00 SCOT Scottie Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 SCPO.UN Starlight US 0 $0 0 $0.00 $9.31 $0.00 $0.00 SCPT.A Starlight A 0 $0 0 $0.00 $9.60 $0.00 $0.00 SCPT.U Starlight U. 0 $0 0 $0.00 $10.00 $0.00 $0.00 SCT Skychain Tec 0 $0 0 $0.00 $0.71 $0.00 $0.00 SCZ Santacruz Sv 132,743 $42,815 26 $0.32 $0.32 $0.34 $0.32 SDC SolidusGld 0 $0 0 $0.00 $0.23 $0.00 $0.00 SDE Spartan Delt 6,400 $29,577 10 $4.71 $4.71 $4.73 $4.56 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 2,000 $590 1 $0.30 $0.30 $0.30 $0.30 SEI Sintana Egy 185,500 $19,078 16 $0.09 $0.09 $0.13 $0.09 SEV Spectra7 Mic 200,000 $8,000 4 $0.04 $0.04 $0.04 $0.04 SFI Solution Fin 0 $0 0 $0.00 $0.40 $0.00 $0.00 SFR Sandfire Res 0 $0 0 $0.00 $0.22 $0.00 $0.00 SFT Softrock Mnr 0 $0 0 $0.00 $0.04 $0.00 $0.00 SFX Sphinx Res L 0 $0 0 $0.00 $0.02 $0.00 $0.00 SGA Samco Gld Lt 0 $0 0 $0.00 $0.04 $0.00 $0.00 SGC Solstice Gld 5,500 $578 1 $0.11 $0.11 $0.11 $0.11 SGE Strategem Ca 0 $0 0 $0.00 $1.45 $0.00 $0.00 SGI Superior Gld 63,000 $37,940 14 $0.59 $0.59 $0.61 $0.59 SGMA Sigma Corp. 50 $478 1 $0.00 $6.10 $0.00 $0.00 SGMD Salona Globa 20,300 $19,179 6 $0.96 $0.96 $0.96 $0.93 SGN Scorpio Gld 15,000 $1,725 1 $0.12 $0.12 $0.12 $0.12 SGO Sonoro Gld C 19,000 $6,330 4 $0.33 $0.33 $0.35 $0.33 SGU Signature Re 0 $0 0 $0.00 $0.13 $0.00 $0.00 SGZ Sego Res Inc 54,000 $4,810 7 $0.09 $0.09 $0.09 $0.09 SHL Spruce Ridge 10,000 $1,250 1 $0.13 $0.13 $0.13 $0.13 SHRP Sherpa II Hl 0 $0 0 $0.00 $0.08 $0.00 $0.00 SIC Sokoman Mnrl 42,500 $18,338 7 $0.44 $0.44 $0.44 $0.42 SIE Sienna Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 SILV Svr Valley M 0 $0 0 $0.00 $0.22 $0.00 $0.00 SIQ SIQ Mountain 0 $0 0 $0.00 $0.22 $0.00 $0.00 SJL Saint Jean C 9,000 $1,490 3 $0.17 $0.17 $0.17 $0.15 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 0 $0 0 $0.00 $0.16 $0.00 $0.00 SKRR SKRR Expl In 0 $0 0 $0.00 $0.15 $0.00 $0.00 SKYG Sky Gld Corp 40,000 $4,200 2 $0.11 $0.11 $0.11 $0.11 SLG San Lorenzo 0 $0 0 $0.00 $0.12 $0.00 $0.00 SLHG Skylight Hea 28 $128 1 $0.00 $4.19 $0.00 $0.00 SLI Standard Lit 138,438 $1,447,675 198 $10.60 $10.60 $10.72 $10.22 SLMN Solis Mnrls 0 $0 0 $0.00 $0.31 $0.00 $0.00 SLVR Svr Tiger Mt 47,000 $23,293 10 $0.50 $0.50 $0.50 $0.50 Symbol Stock Name Volume Value Trades Close Last Sale High Low SM Sierra G&S 2,000 $1,300 1 $0.65 $0.65 $0.65 $0.65 SMAR.P Smartset Svc 0 $0 0 $0.00 $0.00 $0.00 $0.00 SMD Strategic Mt 0 $0 0 $0.00 $0.33 $0.00 $0.00 SME Sama Res Inc 0 $0 0 $0.00 $0.15 $0.00 $0.00 SML Sthstone Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 SMN Sun Summit M 5,000 $2,635 4 $0.52 $0.52 $0.53 $0.52 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 53,200 $8,944 6 $0.17 $0.17 $0.17 $0.16 SN Sennen Potas 0 $0 0 $0.00 $0.09 $0.00 $0.00 SNF Sunora Foods 0 $0 0 $0.00 $0.22 $0.00 $0.00 SNG Svr Range 0 $0 0 $0.00 $0.13 $0.00 $0.00 SNI.PR.A Sonor prf 0 $0 0 $0.00 $0.00 $0.00 $0.00 SNM ShaMaran Pet 0 $0 0 $0.00 $0.06 $0.00 $0.00 SNS Select Sands 28,000 $1,820 1 $0.07 $0.07 $0.07 $0.07 SNV Sonoro Egy L 0 $0 0 $0.00 $0.07 $0.00 $0.00 SOC Sonora Gld&S 0 $0 0 $0.00 $0.09 $0.00 $0.00 SOCK Smooth Rock 0 $0 0 $0.00 $0.05 $0.00 $0.00 SOI Sirios Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOIL Saturn Oil & 40,000 $5,000 2 $0.13 $0.13 $0.13 $0.13 SOIL.WT Saturn wt. 0 $0 0 $0.00 $0.01 $0.00 $0.00 SOLR Solar Allian 676,820 $173,079 81 $0.26 $0.26 $0.28 $0.24 SOMA Soma Gld Cor 0 $0 0 $0.00 $0.32 $0.00 $0.00 SOO.P Spectre Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOP.H SOPerior Fer 0 $0 0 $0.00 $0.04 $0.00 $0.00 SOU Sthn Egy Cor 0 $0 0 $0.00 $0.08 $0.00 $0.00 SPA Spanish Moun 104,000 $18,320 11 $0.18 $0.18 $0.18 $0.17 SPC SPC Nickel C 0 $0 0 $0.00 $0.17 $0.00 $0.00 SPD Svr Predator 0 $0 0 $0.00 $0.18 $0.00 $0.00 SPDR Spyder Canna 0 $0 0 $0.00 $0.05 $0.00 $0.00 SPI Cdn Spirit 0 $0 0 $0.00 $0.07 $0.00 $0.00 SPN Snipp Intera 0 $0 0 $0.00 $0.10 $0.00 $0.00 SPOT GldSpot Disc 29,650 $30,511 15 $1.03 $1.03 $1.06 $1.01 SPP Spot Coffee 0 $0 0 $0.00 $0.04 $0.00 $0.00 SPS.A Sportscen A 0 $0 0 $0.00 $5.10 $0.00 $0.00 SPX Stellar Afri 0 $0 0 $0.00 $0.05 $0.00 $0.00 SQD SQI Diagnost 0 $0 0 $0.00 $0.17 $0.00 $0.00 SQG Spackman Eqt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SR Strategic Re 500 $140 1 $0.28 $0.28 $0.28 $0.28 SRA Stria Lithiu 0 $0 0 $0.00 $0.03 $0.00 $0.00 SRC Stakeholder 0 $0 0 $0.00 $0.85 $0.00 $0.00 SRE Saville Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 SRES Sun Resident 0 $0 0 $0.00 $0.07 $0.00 $0.00 SRG SRG Mng Inc. 0 $0 0 $0.00 $0.60 $0.00 $0.00 SRI Sparton Ress 97,200 $9,456 7 $0.10 $0.10 $0.11 $0.10 SRL Salazar Res 0 $0 0 $0.00 $0.35 $0.00 $0.00 SSA Spectra Prod 58,000 $2,320 1 $0.04 $0.04 $0.04 $0.04 SSE Svr Spruce 0 $0 0 $0.00 $0.06 $0.00 $0.00 SSS.P Samurai Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSSS.P Shooting Sta 0 $0 0 $0.00 $0.10 $0.00 $0.00 SSV Sthn Svr Exp 62,700 $20,815 7 $0.35 $0.35 $0.35 $0.33 SSVR Summa Svr Co 11,400 $11,884 3 $1.05 $1.05 $1.06 $1.03 SSX.P Sleeping Gia 0 $0 0 $0.00 $0.10 $0.00 $0.00 STA Sanatana Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 STAK.P BigStack Opp 0 $0 0 $0.00 $0.10 $0.00 $0.00 STC Sangoma Tech 26,500 $80,206 47 $3.05 $3.05 $3.05 $3.00 STE Starr Peak M 12,430 $39,990 15 $3.19 $3.19 $3.25 $3.19 STG Stone Gld In 2,500 $213 1 $0.09 $0.09 $0.09 $0.09 STH StelMn Cda L 15,000 $3,525 1 $0.24 $0.24 $0.24 $0.24 STMP Stamper Oil 0 $0 0 $0.00 $0.04 $0.00 $0.00 STND Standard Ura 15,500 $4,090 2 $0.28 $0.28 $0.28 $0.26 STNG Stinger Res 0 $0 0 $0.00 $0.23 $0.00 $0.00 STR.H Santa Rosa R 0 $0 0 $0.00 $0.00 $0.00 $0.00 STRR Star Rylties 500 $240 1 $0.48 $0.48 $0.48 $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 $0.18 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low STU Stuhini Expl 0 $0 0 $0.00 $0.57 $0.00 $0.00 STUD Stallion Gld 0 $0 0 $0.00 $0.45 $0.00 $0.00 STUV Stuve Gld Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 SUGR Sugarbud Cra 0 $0 0 $0.00 $0.04 $0.00 $0.00 SUGR.WR Sugarbu wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 SUGR.WS Sugarbud C w 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUGR.WT Sugarbud wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUI Superior Mng 0 $0 0 $0.00 $0.51 $0.00 $0.00 SUP Nthern Super 300 $288 1 $0.00 $1.14 $0.00 $0.00 SURG Surge Copper 13,000 $4,710 2 $0.37 $0.37 $0.37 $0.36 SV.H Savannah Mnr 0 $0 0 $0.00 $0.32 $0.00 $0.00 SVA Sernova Corp 43,800 $61,417 26 $1.42 $1.42 $1.43 $1.36 SVE Svr One Res 45,000 $22,728 9 $0.51 $0.51 $0.51 $0.50 SVG Svr Grail Re 4,000 $820 2 $0.21 $0.21 $0.21 $0.21 SVI Storagevault 4,600 $25,105 8 $5.49 $5.49 $5.50 $5.44 SVS Solarvest Bi 0 $0 0 $0.00 $0.31 $0.00 $0.00 SVTN Svrton Mtls 0 $0 0 $0.00 $0.53 $0.00 $0.00 SWA Sarama Res L 0 $0 0 $0.00 $0.19 $0.00 $0.00 SWLF Svr Wolf Exp 0 $0 0 $0.00 $0.28 $0.00 $0.00 SXL SLAM Expl 39,000 $2,950 4 $0.08 $0.08 $0.08 $0.08 SYG.H Sylla Gld Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 SYH Skyharbour R 60,500 $20,080 10 $0.34 $0.34 $0.34 $0.32 SZM ScoZinc Mng 0 $0 0 $0.00 $0.56 $0.00 $0.00 TAJ Tajiri Res 80,000 $6,150 5 $0.08 $0.08 $0.08 $0.08 TAL PetroTal Cor 15,500 $3,950 4 $0.26 $0.26 $0.26 $0.25 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 2,000 $360 4 $0.18 $0.18 $0.18 $0.18 TBR Timberline R 0 $0 0 $0.00 $0.25 $0.00 $0.00 TBRD Thunderbird 0 $0 0 $0.00 $4.15 $0.00 $0.00 TBX Turmalina Mt 0 $0 0 $0.00 $0.79 $0.00 $0.00 TCA Timia Cap Co 0 $0 0 $0.00 $0.23 $0.00 $0.00 TCA.PR.A Timia Cap PR 0 $0 0 $0.00 $1.00 $0.00 $0.00 TCK.P Trillium Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 TCO Transatlanti 0 $0 0 $0.00 $0.04 $0.00 $0.00 TDG TDG Gld Corp 0 $0 0 $0.00 $0.42 $0.00 $0.00 TEA Tearlach Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 TECT Tectonic Mtl 11,000 $1,340 2 $0.12 $0.12 $0.14 $0.12 TELO Telo Genomic 15,000 $6,675 1 $0.45 $0.45 $0.45 $0.45 TEM Tembo Gld Co 0 $0 0 $0.00 $0.15 $0.00 $0.00 TES Tesoro Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 TEST FluroTech Lt 21,969 $4,131 4 $0.18 $0.18 $0.19 $0.18 TG Trifecta Gld 0 $0 0 $0.00 $0.09 $0.00 $0.00 TGH Tornado Glob 0 $0 0 $0.00 $0.30 $0.00 $0.00 TGM Trillium Gld 0 $0 0 $0.00 $0.79 $0.00 $0.00 TGR Tiger Intl 0 $0 0 $0.00 $0.25 $0.00 $0.00 TGS TGS Esports 500 $60 1 $0.12 $0.12 $0.12 $0.12 TGX True Nth Gem 0 $0 0 $0.00 $0.10 $0.00 $0.00 THM Thunder Moun 0 $0 0 $0.00 $0.00 $0.00 $0.00 THNK Think Resear 0 $0 0 $0.00 $2.23 $0.00 $0.00 THP Totally Hip 0 $0 0 $0.00 $0.00 $0.00 $0.00 THRM Therma BRt I 51,300 $22,778 7 $0.44 $0.44 $0.45 $0.44 THX Thor Expls L 0 $0 0 $0.00 $0.32 $0.00 $0.00 TIC Titanium 500 $225 1 $0.45 $0.45 $0.45 $0.45 TIG Triumph Gld 0 $0 0 $0.00 $0.18 $0.00 $0.00 TII Terra Firma 0 $0 0 $0.00 $4.85 $0.00 $0.00 TIL Till Cap Cor 0 $0 0 $0.00 $4.00 $0.00 $0.00 TIP.H Tyner Res Lt 0 $0 0 $0.00 $0.15 $0.00 $0.00 TK Tinka Res 29,000 $5,080 31 $0.18 $0.18 $0.18 $0.18 TKU Tarku Res Lt 10,500 $998 2 $0.10 $0.10 $0.10 $0.10 TKX Trackx Hldgs 45,000 $4,250 4 $0.10 $0.10 $0.10 $0.09 TLA Titan Logix 0 $0 0 $0.00 $0.57 $0.00 $0.00 TLT Theralase 42,900 $10,333 6 $0.26 $0.26 $0.26 $0.23 TLT.WT Theralase wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TM Trigon Mtls 0 $0 0 $0.00 $0.44 $0.00 $0.00 TMC Trench Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMG Thermal Egy 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMRR Tempus Res L 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 14,677 $1,614,387 86 $110.24 $110.24 $111.16 $108.69 TOM Amilot Cap I 0 $0 0 $0.00 $0.06 $0.00 $0.00 TORO Pucara Gld L 0 $0 0 $0.00 $0.20 $0.00 $0.00 TORQ Torq Res Inc 0 $0 0 $0.00 $0.80 $0.00 $0.00 TORR Torrent Cap 0 $0 0 $0.00 $1.15 $0.00 $0.00 TPC Tenth Avenue 0 $0 0 $0.00 $0.02 $0.00 $0.00 TPL Tethys Pete 0 $0 0 $0.00 $0.45 $0.00 $0.00 TR Troubadour R 0 $0 0 $0.00 $0.10 $0.00 $0.00 TRA Teras Res In 0 $0 0 $0.00 $0.05 $0.00 $0.00 TRAD Voleo Tradin 0 $0 0 $0.00 $0.31 $0.00 $0.00 TRBE Tribe Proper 0 $0 0 $0.00 $3.50 $0.00 $0.00 TRC Tisdale Res 0 $0 0 $0.00 $0.75 $0.00 $0.00 TRO Taranis Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 TRS Tres-Or Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 TRU TRU Precious 0 $0 0 $0.00 $0.21 $0.00 $0.00 TSD Tsodilo Res 0 $0 0 $0.00 $1.00 $0.00 $0.00 TSG TriStar Gld 2,500 $675 1 $0.27 $0.27 $0.27 $0.27 TSLV Tier One Svr 200 $255 2 $1.30 $1.30 $1.30 $1.25 TTD Tinkerine St 0 $0 0 $0.00 $0.07 $0.00 $0.00 TTG Trans Cda Gl 0 $0 0 $0.00 $0.18 $0.00 $0.00 TTO.H Atoro Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 TTR Titanium Tra 0 $0 0 $0.00 $3.90 $0.00 $0.00 TTS Tintina Mns 5,000 $175 1 $0.04 $0.04 $0.04 $0.04 TTZ Total Telcom 0 $0 0 $0.00 $0.16 $0.00 $0.00 TUD Tudor Gld Co 8,700 $20,711 7 $2.36 $2.36 $2.40 $2.36 TUF Honey Bad Sv 0 $0 0 $0.00 $0.08 $0.00 $0.00 TUO Teuton Res 300 $684 2 $2.22 $2.22 $2.31 $2.22 TUP.P Tup Cap Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 TVC Three Valley 0 $0 0 $0.00 $0.47 $0.00 $0.00 TVC.WT Three Val wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 TVI Tvi Pac Inc. 32,000 $1,280 1 $0.04 $0.04 $0.04 $0.04 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 19,000 $1,045 1 $0.06 $0.06 $0.06 $0.06 TZR Terrace Egy 3,000 $30 1 $0.01 $0.01 $0.01 $0.01 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. 11,000 $1,375 1 $0.13 $0.13 $0.13 $0.13 UGE UGE Intl Ltd 0 $0 0 $0.00 $1.63 $0.00 $0.00 UHO Uted Hunter 0 $0 0 $0.00 $0.07 $0.00 $0.00 UI Urbanimmersi 0 $0 0 $0.00 $0.14 $0.00 $0.00 ULT Ultra Res In 0 $0 0 $0.00 $0.19 $0.00 $0.00 UNO.H Nthern Urani 0 $0 0 $0.00 $0.02 $0.00 $0.00 UNV Universal Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 UPI Universal Pr 14,000 $2,945 3 $0.21 $0.21 $0.22 $0.21 URC Uranium Rylt 8,600 $27,377 26 $3.21 $3.21 $3.22 $3.16 URC.WT Uranium wt 50 $58 1 $0.00 $1.56 $0.00 $0.00 USCU US Copper Co 1,500 $218 1 $0.15 $0.15 $0.15 $0.15 USHA USHA Res Ltd 0 $0 0 $0.00 $0.20 $0.00 $0.00 USS Uniserve Com 0 $0 0 $0.00 $0.12 $0.00 $0.00 UVN Uravan Mnrls 9,000 $315 1 $0.04 $0.04 $0.04 $0.04 UWE.H U3O8 Corp. 0 $0 0 $0.00 $0.16 $0.00 $0.00 VAL.P Valencia Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 VAR VAR Res Corp 0 $0 0 $0.00 $0.11 $0.00 $0.00 VAU Viva Gld Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 VAX Vantex Res L 0 $0 0 $0.00 $0.27 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low VCC.P Veteran Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 VCI Vitreous Gla 0 $0 0 $0.00 $3.70 $0.00 $0.00 VCV.H Vatic VensCo 0 $0 0 $0.00 $0.10 $0.00 $0.00 VDKA.P Spartan Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 VDO.H Nevado Res C 0 $0 0 $0.00 $0.04 $0.00 $0.00 VEC Vanadian Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VEG Sol Cuisine 0 $0 0 $0.00 $0.78 $0.00 $0.00 VEIN Pasofino Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 VENZ Venzee Techs 10,000 $1,050 1 $0.11 $0.11 $0.11 $0.11 VERT Vertical Exp 1,000 $115 1 $0.12 $0.12 $0.12 $0.12 VERY The Very Goo 395 $1,235 5 $3.13 $3.13 $3.13 $3.13 VG Volcanic Gld 0 $0 0 $0.00 $0.52 $0.00 $0.00 VGD Visible Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 VGL Vigil Health 0 $0 0 $0.00 $0.25 $0.00 $0.00 VGN Greencastle 0 $0 0 $0.00 $0.11 $0.00 $0.00 VHI Vitalhub Cor 100 $289 1 $2.89 $2.89 $2.89 $2.89 VIO Vior Inc. 0 $0 0 $0.00 $0.20 $0.00 $0.00 VIPR Svr Viper Mn 9,000 $4,090 2 $0.45 $0.45 $0.46 $0.45 VIS Visionstate 133,000 $7,330 6 $0.06 $0.06 $0.06 $0.06 VISN Binovi Techs 10,000 $400 1 $0.04 $0.04 $0.04 $0.04 VIV Avivagen Inc 0 $0 0 $0.00 $0.44 $0.00 $0.00 VIZ Visionary Gl 0 $0 0 $0.00 $0.19 $0.00 $0.00 VKG.H Norse Gld Co 0 $0 0 $0.00 $0.04 $0.00 $0.00 VLC Velocity Mnr 0 $0 0 $0.00 $0.47 $0.00 $0.00 VLCY.P VLCTY Cap In 0 $0 0 $0.00 $0.10 $0.00 $0.00 VLDY.P Valdy Invts 0 $0 0 $0.00 $0.10 $0.00 $0.00 VLI Vision Lithi 0 $0 0 $0.00 $0.12 $0.00 $0.00 VLV Venerable Ve 0 $0 0 $0.00 $0.11 $0.00 $0.00 VM Voyageur Pha 0 $0 0 $0.00 $0.10 $0.00 $0.00 VMC Vicinity Mot 8,479 $67,464 19 $7.79 $7.79 $8.22 $7.79 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 4,000 $965 3 $0.25 $0.25 $0.25 $0.24 VONE Vanadium 0 $0 0 $0.00 $0.22 $0.00 $0.00 VOTI Voti Detecti 0 $0 0 $0.00 $0.51 $0.00 $0.00 VOX Vox Rylty Co 0 $0 0 $0.00 $2.50 $0.00 $0.00 VPI Vitality 0 $0 0 $0.00 $0.16 $0.00 $0.00 VPT VentriPnt 55,400 $22,259 9 $0.41 $0.41 $0.41 $0.39 VQA Valterra Res 0 $0 0 $0.00 $0.04 $0.00 $0.00 VRD.H Viridis Hldg 0 $0 0 $0.00 $0.07 $0.00 $0.00 VRR VR Res Ltd. 0 $0 0 $0.00 $0.45 $0.00 $0.00 VRY Petro-Victor 0 $0 0 $0.00 $2.53 $0.00 $0.00 VSR Vanstar Mng 500 $250 1 $0.50 $0.50 $0.50 $0.50 VTT Vendetta Mng 0 $0 0 $0.00 $0.05 $0.00 $0.00 VTX Vertex Res G 0 $0 0 $0.00 $0.53 $0.00 $0.00 VUI Virginia Egy 0 $0 0 $0.00 $0.21 $0.00 $0.00 VUL Vulcan Mnrls 2,500 $463 1 $0.19 $0.19 $0.19 $0.19 VUX Vital Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VVC VVC Expl Cor 12,000 $1,620 1 $0.14 $0.14 $0.14 $0.14 VXL Vaxil Bio Lt 8,000 $640 1 $0.08 $0.08 $0.08 $0.08 VXTR Voxtur Analy 82,000 $52,880 14 $0.64 $0.64 $0.68 $0.63 VYC.H Vanity Cap 0 $0 0 $0.00 $0.23 $0.00 $0.00 VZLA Vizsla Svr C 55,600 $122,604 72 $2.22 $2.22 $2.27 $2.15 VZZ Val-d'Or Mng 0 $0 0 $0.00 $0.11 $0.00 $0.00 WA Wstn Atlas R 30,000 $1,650 1 $0.06 $0.06 $0.06 $0.06 WAR Warrior Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 WAT.P Whatcom Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 WATR Current Wate 0 $0 0 $0.00 $0.06 $0.00 $0.00 WAVE Waverley Pha 0 $0 0 $0.00 $0.12 $0.00 $0.00 WBE WestBd Entpr 6,500 $4,940 2 $0.76 $0.76 $0.76 $0.76 WCC Cons Woodjam 0 $0 0 $0.00 $0.16 $0.00 $0.00 WCE Wescan Egy C 0 $0 0 $0.00 $0.06 $0.00 $0.00 WCU World Copper 0 $0 0 $0.00 $0.39 $0.00 $0.00 WE WeCommerce H 5,300 $52,898 11 $10.10 $10.10 $10.38 $9.82 WEB Wbridge Egy 0 $0 0 $0.00 $0.17 $0.00 $0.00 WED The Waim 4,500 $10,930 7 $2.44 $2.44 $2.45 $2.42 Symbol Stock Name Volume Value Trades Close Last Sale High Low WED.PR.A The Waim Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 WEE Wavefront Te 0 $0 0 $0.00 $0.05 $0.00 $0.00 WEII Wolverine Eg 0 $0 0 $0.00 $0.36 $0.00 $0.00 WGF Wescan Gldf 0 $0 0 $0.00 $0.02 $0.00 $0.00 WGLD Wstn Gld Exp 0 $0 0 $0.00 $0.38 $0.00 $0.00 WGO White Gld Co 500 $285 1 $0.57 $0.57 $0.57 $0.57 WHG Whitehorse G 0 $0 0 $0.00 $1.49 $0.00 $0.00 WHM White Mtl Re 0 $0 0 $0.00 $0.09 $0.00 $0.00 WHN Whaven Gld C 36,000 $18,063 10 $0.52 $0.52 $0.52 $0.49 WHN.WT Whaven wt. 0 $0 0 $0.00 $0.05 $0.00 $0.00 WHY W High Yield 0 $0 0 $0.00 $0.38 $0.00 $0.00 WI The Wstn Inv 0 $0 0 $0.00 $0.31 $0.00 $0.00 WIL Wilton Res 0 $0 0 $0.00 $0.48 $0.00 $0.00 WIN Windfall Geo 41,500 $6,018 5 $0.15 $0.15 $0.15 $0.15 WINS Winshear Gld 0 $0 0 $0.00 $0.11 $0.00 $0.00 WISH Wishpond Tec 25 $30 1 $0.00 $1.60 $0.00 $0.00 WKG WKam Gld Cor 0 $0 0 $0.00 $0.15 $0.00 $0.00 WLF Wolfden Res 0 $0 0 $0.00 $0.23 $0.00 $0.00 WLTR GOLO Mobile 87,000 $2,610 4 $0.03 $0.03 $0.03 $0.03 WMG Wstn Magnesi 875,375 $614,447 154 $0.57 $0.57 $0.86 $0.55 WMK Whitemud Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 WML Wealth Mnrls 40,500 $16,460 7 $0.39 $0.39 $0.44 $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 $0.95 $0.00 $0.00 WP Westn PacTr 0 $0 0 $0.00 $0.10 $0.00 $0.00 WR.H Worldwide Re 0 $0 0 $0.00 $0.04 $0.00 $0.00 WRI Waseco Ress 0 $0 0 $0.00 $0.03 $0.00 $0.00 WRR Walker River 50,500 $3,535 4 $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 15,000 $2,100 1 $0.14 $0.14 $0.14 $0.14 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 1,000 $280 1 $0.28 $0.28 $0.28 $0.28 XL XXL Egy Corp 0 $0 0 $0.00 $0.25 $0.00 $0.00 XND Xander Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 XPLR Xplore Res C 0 $0 0 $0.00 $0.08 $0.00 $0.00 XTM Transition M 0 $0 0 $0.00 $0.17 $0.00 $0.00 XTT X-Terra 0 $0 0 $0.00 $0.08 $0.00 $0.00 XX Avante Logix 0 $0 0 $0.00 $1.95 $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 5,500 $4,120 2 $0.75 $0.75 $0.75 $0.74 YFI Edgewater Wi 36,000 $3,600 4 $0.10 $0.10 $0.10 $0.10 YGT Gld Terra Re 3,000 $690 2 $0.23 $0.23 $0.23 $0.23 YNV Ynvisible In 46,010 $27,866 35 $0.63 $0.63 $0.63 $0.58 YOO Yangaroo Inc 0 $0 0 $0.00 $0.25 $0.00 $0.00 YTY Wi2Wi Corp. 0 $0 0 $0.00 $0.06 $0.00 $0.00 YVI Yorkton Vens 0 $0 0 $0.00 $0.00 $0.00 $0.00 YVR.P Badger Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 Z Zinc One Res 0 $0 0 $0.00 $0.89 $0.00 $0.00 ZAC Zacatecas Sv 0 $0 0 $0.00 $0.90 $0.00 $0.00 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 8,300 $23,661 4 $2.88 $2.88 $2.88 $2.82 ZENI.P Zenith Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ZFR Zephyr Mnrls 0 $0 0 $0.00 $0.14 $0.00 $0.00 ZKL.H China Keli E 0 $0 0 $0.00 $0.03 $0.00 $0.00 ZMA ZoomAway Tec 0 $0 0 $0.00 $0.24 $0.00 $0.00 ZNC.H Zincore Mtls 0 $0 0 $0.00 $0.07 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZNG Grp Eleven R 0 $0 0 $0.00 $0.14 $0.00 $0.00 ZNX Zincx Res Co 15,000 $2,475 1 $0.17 $0.17 $0.17 $0.17 ZOMD Zoomd Techs 17,000 $6,950 2 $0.41 $0.41 $0.41 $0.40 ZON Zonte Mtls I 0 $0 0 $0.00 $0.23 $0.00 $0.00 ZONE Zonetail Inc 334,000 $15,030 5 $0.05 $0.05 $0.05 $0.05 ZUM ZoomerMedia 0 $0 0 $0.00 $0.10 $0.00 $0.00 ZYQ.H TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 ZZE.H Zidane Cap C 0 $0 0 $0.00 $0.20 $0.00 $0.00

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