June 22, 2021

Alpha Daily Summary

Volume Value Trades # Symbols Advancers Vol Decliners Vol Unchanged # Advancers # Decliners # Unchanged traded Vol 78,396,946 $923,965,762 131,184 1,923 27,351,462 44,463,616 6,581,868 775 943 205

52-Week New High/Low YTD Volume YTD Value YTD Trades 113 / 65 12,837,935,744 $132,573,089,237 17,751,042

Most Actively Traded TSX Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low FF First Mining Gold J 1,480,801 $667,527 231 $0.46 $0.46 $0.44 BTE Baytex Energy Corp. 1,254,530 $2,973,425 536 $2.36 $2.40 $2.33 HRT Harte Gold Corp. J 982,000 $103,920 37 $0.10 $0.12 $0.10 ATH Athabasca Oil Corp J 930,675 $922,028 199 $0.99 $1.00 $0.98 BTCC.B Purpose BitcnCA NCHg 749,526 $4,254,822 1,064 $5.97 $6.11 $5.32 K Kinross Gold Corp. 727,857 $5,610,993 1,121 $7.82 $7.90 $7.56 CVE Cenovus Energy Inc. 655,213 $7,954,721 1,232 $12.16 $12.35 $12.02 BB BlackBerry Limited 647,661 $10,407,301 1,443 $16.52 $16.75 $15.38 LUN Lundin Mining Corp 616,055 $6,532,780 2,000 $10.67 $10.74 $10.33 BBD.B Bombardier Cl B SV 563,457 $631,381 218 $1.12 $1.14 $1.11 MFC Manulife Financial 556,884 $13,322,280 1,590 $23.93 $24.16 $23.83 SU Suncor Energy Inc. 486,047 $14,717,004 2,108 $30.42 $30.59 $29.92 HUT Hut 8 Mining Corp J 406,098 $1,695,710 422 $4.38 $4.48 $3.91 FIRE Supreme Cannabis J 405,200 $135,814 166 $0.34 $0.34 $0.33 GXE Gear Energy Ltd. 399,440 $366,384 132 $0.91 $0.95 $0.89 FCU Fission Uranium J 397,420 $229,154 149 $0.57 $0.59 $0.57 CPG Crescent Point Corp. 379,470 $2,113,398 649 $5.59 $5.64 $5.49 TBP Tetra Bio-Pharma J 377,660 $135,902 56 $0.36 $0.38 $0.36 IVN Ivanhoe Mines Cl A J 372,476 $3,014,173 1,099 $8.09 $8.17 $7.96 ARX ARC Resources Ltd. 341,097 $3,301,706 1,171 $9.72 $9.81 $9.56 Most Actively Traded TSXV Stocks on Alpha

Symbol Stock Name Volume Value Trades Close High Low CSTR Cryptostar C 1,328,670 $202,342 115 $0.16 $0.17 $0.14 NHHH FuelPositive 808,365 $127,296 64 $0.14 $0.17 $0.14 NRN Nthn Shield 582,992 $21,440 8 $0.04 $0.05 $0.04 BITF Bitfarms Ltd 577,182 $2,655,091 1,034 $5.05 $5.28 $4.14 HIVE Hive Blockch 574,076 $1,554,289 495 $2.82 $2.86 $2.54 FCC First Cobalt 529,500 $160,435 96 $0.30 $0.31 $0.30 FCO Fabled Svr G 526,080 $78,252 52 $0.15 $0.16 $0.15 MED MedGld Res 465,000 $19,350 5 $0.05 $0.05 $0.04 LAB Labrador Gld 433,610 $712,635 298 $1.58 $1.79 $1.53 LMR Lomiko 424,500 $51,055 26 $0.13 $0.13 $0.12 ID Identillect 413,000 $12,530 6 $0.03 $0.04 $0.03 SOLR Solar Allian 393,146 $100,967 183 $0.26 $0.27 $0.25 ROE Renaissance 351,908 $197,879 51 $0.57 $0.59 $0.54 NUG Nulegacy Gld 348,816 $47,327 71 $0.14 $0.15 $0.13 VISN Binovi Techs 311,000 $15,550 5 $0.05 $0.05 $0.05 HPQ HPQ-Silicon 309,776 $222,727 90 $0.72 $0.74 $0.71 SEV Spectra7 Mic 297,000 $6,925 12 $0.03 $0.03 $0.02 ELY Ely Gld Rylt 294,250 $364,486 202 $1.26 $1.28 $1.18 PQE Petroteq Egy 289,800 $44,319 25 $0.16 $0.16 $0.15 SPOT GldSpot Disc 287,600 $408,498 190 $1.41 $1.54 $1.25 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: 1 Block Volume: 100,000

Number of Issues Traded: 1 Block Value: $160,000

10 Largest Block Trades by Volume

Symbol Stock Name Price Volume Value QUIS Quisitive Te $1.60 100,000 $160,000

10 Largest Block Trades by Value

Symbol Stock Name Price Volume Value QUIS Quisitive Te $1.60 100,000 $160,000 Alpha Trade Details by Symbol

TSX Listed Symbols

Symbol Stock Name Volume Value Trades Close Last Sale High Low AAB Aberdeen Int'l. J 0 $0 0 $0.00 $0.28 $0.00 $0.00 AAV Advantage Energy Ltd 123,704 $544,359 246 $4.39 $4.39 $4.44 $4.34 ABCT ABC Tech Holdings 0 $0 0 $0.00 $9.37 $0.00 $0.00 ABST Absolute Software J 47,950 $836,893 160 $17.48 $17.48 $17.56 $17.23 ABX Barrick Gold Corp 337,979 $8,823,075 1,105 $25.95 $25.95 $26.33 $25.94 AC Air Canada Vote & VV 286,657 $7,834,482 1,158 $27.31 $27.31 $27.52 $27.13 ACB Aurora Cannabis J 86,488 $945,515 196 $10.99 $10.99 $11.13 $10.81 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 35,319 $1,605,026 222 $45.50 $45.50 $45.58 $45.07 ACO.Y ATCO Ltd. Cl II 0 $0 0 $0.00 $36.95 $0.00 $0.00 ACQ AutoCanada Inc. 32,015 $1,595,632 156 $51.30 $51.30 $51.39 $47.54 ACZ Middlefld AmerCoreUn 0 $0 0 $0.00 $12.70 $0.00 $0.00 AD.UN Alaris Eq Part Tr Un 23,275 $380,462 105 $16.41 $16.41 $16.42 $16.25 ADCO Adcore Inc. J 1,000 $1,250 1 $1.25 $1.25 $1.25 $1.25 ADCO.WT Adcore Inc. J Wt 0 $0 0 $0.00 $0.15 $0.00 $0.00 ADN Acadian Timber Corp. 6,600 $127,305 17 $19.12 $19.12 $19.41 $19.12 ADW.A Andrew Peller A NV 33,712 $316,504 104 $9.33 $9.33 $9.54 $9.28 ADW.B Andrew Peller Ltd. B 0 $0 0 $0.00 $12.85 $0.00 $0.00 AEG Aegis Brands Inc. 0 $0 0 $0.00 $0.88 $0.00 $0.00 AEM Agnico Eagle Mines 70,501 $5,544,608 451 $78.00 $78.00 $79.19 $77.99 AEZS AEterna Zentaris Inc 17,100 $18,417 12 $1.08 $1.08 $1.08 $1.07 AFN Ag Growth Int'l Inc. 26,690 $966,657 97 $37.21 $37.21 $37.26 $35.79 AGF.B AGF Management B NV 38,909 $297,693 168 $7.68 $7.68 $7.69 $7.60 AGI Alamos Gold Inc. J 95,300 $935,385 338 $9.82 $9.82 $9.89 $9.65 AGR.UN Sustain Agri&Wel Div 0 $0 0 $0.00 $10.00 $0.00 $0.00 AH Aleafia Health J 135,650 $54,175 27 $0.40 $0.40 $0.41 $0.40 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 3,900 $10,705 4 $2.73 $2.73 $2.75 $2.73 AHC.WT Apollo Hlthcare Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 AI Atrium Mtg Invest 4,670 $67,263 12 $14.38 $14.38 $14.43 $14.37 AIF Altus Group Limited 9,982 $574,260 80 $57.62 $57.62 $57.71 $57.09 AII Almonty Industries J 1,000 $1,140 1 $1.14 $1.14 $1.14 $1.14 AIM Aimia Inc. 3,600 $17,124 4 $4.79 $4.79 $4.80 $4.75 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 $19.20 $0.00 $0.00 AJX AgJunction Inc. 0 $0 0 $0.00 $0.49 $0.00 $0.00 AKT.A Akita Drill Cl A NV 2,000 $2,532 2 $1.30 $1.30 $1.30 $1.26 AKT.B Akita Drilling Cl B 0 $0 0 $0.00 $9.25 $0.00 $0.00 AKU Akumin Inc. J 0 $0 0 $0.00 $3.37 $0.00 $0.00 ALA AltaGas Ltd. 108,736 $2,820,681 609 $26.02 $26.02 $26.12 $25.74 ALA.PR.A AltaGas Ltd Sr A Pr 0 $0 0 $0.00 $19.16 $0.00 $0.00 ALA.PR.B AltaGas Ltd Sr B Pr 0 $0 0 $0.00 $18.73 $0.00 $0.00 ALA.PR.E AltaGas Ltd Sr E Pr 300 $7,347 1 $24.49 $24.49 $24.49 $24.49 ALA.PR.G AltaGas Ltd Sr G Pr 500 $11,305 1 $22.61 $22.61 $22.61 $22.61 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 200 $5,090 1 $25.45 $25.45 $25.45 $25.45 ALA.PR.U AltaGas Ltd C Pr USF 0 $0 0 $0.00 $23.53 $0.00 $0.00 ALC Algoma Central Corp 2,900 $48,006 4 $16.41 $16.41 $16.80 $16.41 ALS Altius Minerals Corp 7,500 $128,159 45 $17.05 $17.05 $17.28 $16.83 ALS.PR.A Altius Minerals Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 ALYA Alithya Group J A SV 9,455 $32,307 26 $3.41 $3.41 $3.45 $3.38 AMM Almaden Minerals 0 $0 0 $0.00 $0.59 $0.00 $0.00 AND AndlauerHlthcr GrpSV 3,800 $136,448 10 $35.82 $35.82 $36.00 $35.82 ANRG Anaergia Inc J SV WI 29,200 $393,678 61 $13.40 $13.40 $13.62 $13.40 ANX Anaconda Mining J 112,225 $110,217 30 $1.02 $1.02 $1.02 $0.92 AOI Africa Oil Corp. J 100 $121 1 $1.21 $1.21 $1.21 $1.21 AOT Ascot Resources J 78,710 $101,620 81 $1.28 $1.28 $1.32 $1.27 AP.UN Allied Prop. REIT Un 20,366 $937,280 119 $46.01 $46.01 $46.15 $45.80 APLI Appili Therapeutcs J 9,000 $6,470 4 $0.71 $0.71 $0.73 $0.71 Symbol Stock Name Volume Value Trades Close Last Sale High Low APR.UN Automotive Ppty Un 12,996 $160,844 27 $12.42 $12.42 $12.47 $12.30 APS Aptose Biosciences 14,582 $58,667 34 $4.07 $4.07 $4.08 $3.98 APY Anglo Pacific Ord 0 $0 0 $0.00 $2.59 $0.00 $0.00 AQA Aquila Resources J 0 $0 0 $0.00 $0.09 $0.00 $0.00 AQN Algonquin Pwr & Util 259,174 $4,887,285 1,153 $18.86 $18.86 $18.91 $18.78 AQN.PR.A Algonquin Pwr A Pr 0 $0 0 $0.00 $25.07 $0.00 $0.00 AQN.PR.D Algonquin Pwr D Pr 0 $0 0 $0.00 $25.25 $0.00 $0.00 AR Argonaut Gold Inc. J 126,000 $385,591 221 $3.05 $3.05 $3.09 $3.02 ARB Accelerate ArbitrgUn 0 $0 0 $0.00 $27.61 $0.00 $0.00 ARE Aecon Group Inc. 30,191 $538,519 219 $18.05 $18.05 $18.06 $17.61 ARG Amerigo Resources J 23,100 $26,991 9 $1.18 $1.18 $1.18 $1.16 ARIS Aris Gold Corp J 0 $0 0 $0.00 $2.22 $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 $9.50 $0.00 $0.00 ARX ARC Resources Ltd. 341,097 $3,301,706 1,171 $9.72 $9.72 $9.81 $9.56 ASM Avino Silver & Gld J 16,300 $23,650 11 $1.44 $1.44 $1.46 $1.43 ASND Ascendant Res J 0 $0 0 $0.00 $0.27 $0.00 $0.00 ASND.WT Ascendant Res J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ASP Acerus Pharma Corp J 0 $0 0 $0.00 $0.05 $0.00 $0.00 AT AcuityAds Hldgs J 128,901 $1,609,072 313 $12.69 $12.69 $12.85 $11.94 ATA ATS Automation Tool 28,620 $996,706 226 $34.80 $34.80 $35.08 $34.18 ATD.A Alimentation Cl A MV 4,750 $212,447 14 $44.29 $44.29 $45.00 $44.27 ATD.B Alimentation Cl B SV 288,021 $12,704,836 1,521 $43.79 $43.79 $44.99 $43.66 ATE Antibe Therapeutic J 12,200 $46,312 36 $3.76 $3.76 $3.87 $3.75 ATH Athabasca Oil Corp J 930,675 $922,028 199 $0.99 $0.99 $1.00 $0.98 ATSX AccelerateCA Benchmk 0 $0 0 $0.00 $18.27 $0.00 $0.00 ATZ Aritzia Inc. SV 57,119 $2,070,961 256 $36.35 $36.35 $36.53 $35.50 AUGB.F 1stTr CboeVestUSEqHg 0 $0 0 $0.00 $37.49 $0.00 $0.00 AUMN Golden Minerals J 6,000 $4,617 3 $0.77 $0.77 $0.77 $0.77 AUP Aurinia Pharma Inc J 60,800 $1,034,872 319 $17.26 $17.26 $17.33 $16.73 AVCN Avicanna Inc. J 0 $0 0 $0.00 $1.09 $0.00 $0.00 AVL Avalon Advncd Mtrl J 54,000 $8,635 8 $0.16 $0.16 $0.17 $0.16 AVP Avcorp Industries 0 $0 0 $0.00 $0.10 $0.00 $0.00 AW.UN A&W Revenue Rylty Un 7,320 $271,719 25 $37.30 $37.30 $37.30 $36.99 AX.PR.A Artis REIT Ser A Pr 0 $0 0 $0.00 $24.38 $0.00 $0.00 AX.PR.E Artis REIT Ser E Pr 0 $0 0 $0.00 $23.50 $0.00 $0.00 AX.PR.I Artis REIT Ser I Pr 0 $0 0 $0.00 $25.46 $0.00 $0.00 AX.UN Artis REIT Un 74,316 $857,957 182 $11.63 $11.63 $11.70 $11.42 AXU Alexco Resource J 21,723 $69,734 53 $3.16 $3.16 $3.29 $3.15 AYA Aya Gold & Silvr J 32,286 $242,345 85 $7.48 $7.48 $7.56 $7.39 AYM Atalaya Mining Ord J 0 $0 0 $0.00 $6.10 $0.00 $0.00 AYZ.A TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AYZT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZG Arizona Gold Corp. J 0 $0 0 $0.00 $0.12 $0.00 $0.00 AZZ Azarga Uranium A J 252,500 $64,800 146 $0.26 $0.26 $0.26 $0.25 BAM.A Brookfld Asset A LV 164,319 $10,157,341 885 $61.89 $61.89 $62.18 $61.40 BAM.PF.A Brookfld Asset Pr 32 0 $0 0 $0.00 $23.91 $0.00 $0.00 BAM.PF.B Brookfld Asset Pr 34 4,200 $93,009 8 $22.22 $22.22 $22.30 $21.91 BAM.PF.C Brookfld Asset Pr 36 300 $7,443 1 $24.81 $24.81 $24.81 $24.81 BAM.PF.D Brookfld Asset Pr 37 1,000 $24,930 1 $24.93 $24.93 $24.93 $24.93 BAM.PF.E Brookfld Asset Pr 38 0 $0 0 $0.00 $21.39 $0.00 $0.00 BAM.PF.F Brookfld Asset Pr 40 0 $0 0 $0.00 $23.80 $0.00 $0.00 BAM.PF.G Brookfld Asset Pr 42 0 $0 0 $0.00 $22.87 $0.00 $0.00 BAM.PF.H Brookfld Asset Pr 44 600 $16,350 1 $27.25 $27.25 $27.25 $27.25 BAM.PF.I Brookfld Asset Pr 46 200 $5,106 1 $25.53 $25.53 $25.53 $25.53 BAM.PF.J Brookfld Asset Pr 48 0 $0 0 $0.00 $25.88 $0.00 $0.00 BAM.PR.B Brookfld Asset Pr 2 500 $6,555 1 $13.11 $13.11 $13.11 $13.11 BAM.PR.C Brookfld Asset Pr 4 0 $0 0 $0.00 $13.00 $0.00 $0.00 BAM.PR.E Brookfld Asset Pr 8 0 $0 0 $0.00 $17.52 $0.00 $0.00 BAM.PR.G Brookfld Asset Pr 9 0 $0 0 $0.00 $17.53 $0.00 $0.00 BAM.PR.K Brookfld Asset Pr 13 0 $0 0 $0.00 $13.13 $0.00 $0.00 BAM.PR.M Brookfld Asset Pr 17 0 $0 0 $0.00 $24.71 $0.00 $0.00 BAM.PR.N Brookfld Asset Pr 18 0 $0 0 $0.00 $24.71 $0.00 $0.00 BAM.PR.R Brookfld Asset Pr 24 1,000 $19,220 1 $19.22 $19.22 $19.22 $19.22 BAM.PR.S Brookfld Asset Pr 25 0 $0 0 $0.00 $19.78 $0.00 $0.00 BAM.PR.T Brookfld Asset Pr 26 2,400 $46,782 4 $19.36 $19.36 $19.52 $19.36 Symbol Stock Name Volume Value Trades Close Last Sale High Low BAM.PR.X Brookfld Asset Pr 28 1,100 $18,596 2 $16.88 $16.88 $17.02 $16.88 BAM.PR.Z Brookfld Asset Pr 30 600 $14,126 2 $23.59 $23.59 $23.59 $23.45 BASE Evolve GlbMatMin Heg 0 $0 0 $0.00 $32.09 $0.00 $0.00 BASE.B EvolveGlbMatMinUnheg 0 $0 0 $0.00 $30.53 $0.00 $0.00 BB BlackBerry Limited 647,661 $10,407,301 1,443 $16.52 $16.52 $16.75 $15.38 BBD.A Bombardier Cl A MV 8,987 $11,823 22 $1.32 $1.32 $1.32 $1.30 BBD.B Bombardier Cl B SV 563,457 $631,381 218 $1.12 $1.12 $1.14 $1.11 BBD.PR.B Bombardier Ser 2 Pr 0 $0 0 $0.00 $9.05 $0.00 $0.00 BBD.PR.C Bombardier 6.25% Pr 0 $0 0 $0.00 $12.33 $0.00 $0.00 BBD.PR.D Bombardier Ser 3 Pr 0 $0 0 $0.00 $10.10 $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 BBL.A Brampton Brick A SV 0 $0 0 $0.00 $12.00 $0.00 $0.00 BBTV BBTV Hldgs Inc J SV 4,516 $34,543 19 $7.67 $7.67 $7.72 $7.61 BBU.UN Brookfield Bus LP Un 1,800 $96,560 15 $54.75 $54.75 $55.00 $52.77 BCE BCE Inc. 155,858 $9,517,983 885 $61.16 $61.16 $61.22 $60.86 BCE.PR.A BCE Inc. Pr Ser AA 0 $0 0 $0.00 $18.36 $0.00 $0.00 BCE.PR.B BCE Inc. Pr Ser AB 0 $0 0 $0.00 $18.10 $0.00 $0.00 BCE.PR.C BCE Inc. Pr Ser AC 0 $0 0 $0.00 $19.55 $0.00 $0.00 BCE.PR.D BCE Inc. Pr Ser AD 1,000 $18,130 2 $18.13 $18.13 $18.13 $18.13 BCE.PR.E BCE Inc. Pr Ser AE 1,000 $18,140 1 $18.14 $18.14 $18.14 $18.14 BCE.PR.F BCE Inc. Pr Ser AF 0 $0 0 $0.00 $19.15 $0.00 $0.00 BCE.PR.G BCE Inc. Pr Ser AG 0 $0 0 $0.00 $18.67 $0.00 $0.00 BCE.PR.H BCE Inc. Pr Ser AH 0 $0 0 $0.00 $18.30 $0.00 $0.00 BCE.PR.I BCE Inc. Pr Ser AI 0 $0 0 $0.00 $18.19 $0.00 $0.00 BCE.PR.J BCE Inc. Pr Ser AJ 1,300 $23,959 2 $18.43 $18.43 $18.43 $18.43 BCE.PR.K BCE Inc. Pr Ser AK 0 $0 0 $0.00 $17.77 $0.00 $0.00 BCE.PR.L BCE Inc. Pr Ser AL 0 $0 0 $0.00 $17.35 $0.00 $0.00 BCE.PR.M BCE Inc. Pr Ser AM 0 $0 0 $0.00 $18.15 $0.00 $0.00 BCE.PR.N BCE Inc. Pr Ser AN 0 $0 0 $0.00 $17.62 $0.00 $0.00 BCE.PR.O BCE Inc. Pr Ser AO 300 $7,450 2 $24.80 $24.80 $24.90 $24.80 BCE.PR.Q BCE Inc. Pr Ser AQ 0 $0 0 $0.00 $23.55 $0.00 $0.00 BCE.PR.R BCE Inc. Pr Ser R 900 $16,443 3 $18.27 $18.27 $18.27 $18.27 BCE.PR.S BCE Inc. Pr Ser S 1,000 $18,140 1 $18.14 $18.14 $18.14 $18.14 BCE.PR.T BCE Inc. Pr Ser T 0 $0 0 $0.00 $18.26 $0.00 $0.00 BCE.PR.Y BCE Inc. Pr Series Y 0 $0 0 $0.00 $18.10 $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 13,683 $513,108 73 $37.54 $37.54 $37.80 $37.12 BDI Black Diamond Group 21,700 $89,048 17 $4.12 $4.12 $4.14 $4.07 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 15,160 $131,999 32 $8.91 $8.91 $8.91 $8.55 BEI.UN Boardwalk REIT Un 31,650 $1,333,562 126 $42.19 $42.19 $42.40 $41.82 BEK.B Becker Milk Cl B NV 150 $2,093 2 $13.95 $13.95 $13.95 $13.95 BEP.PR.E Brookfield Renew Pr5 0 $0 0 $0.00 $25.16 $0.00 $0.00 BEP.PR.G Brookfield Renew Pr7 500 $13,205 1 $26.41 $26.41 $26.41 $26.41 BEP.PR.I Brookfield Renew Pr9 1,700 $43,418 5 $25.55 $25.55 $25.55 $25.38 BEP.PR.K Brookfield RenewPr11 1,000 $25,460 1 $25.46 $25.46 $25.46 $25.46 BEP.PR.M Brookfield RenewPr13 0 $0 0 $0.00 $25.42 $0.00 $0.00 BEP.PR.O Brookfield RenewPr15 3,600 $95,416 7 $26.60 $26.60 $26.60 $26.36 BEP.UN Brookfld Renew LP Un 88,142 $4,137,417 325 $46.84 $46.84 $47.60 $46.70 BEPC Brookfld RenewA ExSV 35,437 $1,755,287 220 $49.70 $49.70 $49.94 $49.10 BESG InvescoESG CA CorBnd 2,000 $38,880 3 $19.46 $19.46 $19.46 $19.43 BFIN BromptonNA FinDivCAD 0 $0 0 $0.00 $22.93 $0.00 $0.00 BFIN.U BromptonNA FinDiv US 0 $0 0 $0.00 $24.89 $0.00 $0.00 BGC BristolGate CdnEtyUn 0 $0 0 $0.00 $25.06 $0.00 $0.00 BGI.UN Brkfld GlbInfras Sec 5,100 $40,803 5 $8.01 $8.01 $8.01 $7.96 BGU Bristol GateUS Eq Un 0 $0 0 $0.00 $32.05 $0.00 $0.00 BGU.U Bristol GateUSEq USD 0 $0 0 $0.00 $22.02 $0.00 $0.00 BHC Bausch Health Co 4,289 $154,731 39 $35.97 $35.97 $36.31 $35.80 BIK.PR.A BIP Invest Ser 1 Pr 0 $0 0 $0.00 $26.59 $0.00 $0.00 BIP.PR.A Brookfield InfrasPr1 100 $2,276 1 $22.76 $22.76 $22.76 $22.76 BIP.PR.B Brookfield InfrasPr3 0 $0 0 $0.00 $26.36 $0.00 $0.00 BIP.PR.C Brookfield InfrasPr5 600 $15,210 2 $25.35 $25.35 $25.35 $25.35 BIP.PR.D Brookfield InfrasPr7 0 $0 0 $0.00 $25.45 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BIP.PR.E Brookfield InfrasPr9 500 $12,595 1 $25.19 $25.19 $25.19 $25.19 BIP.PR.F Brookfield InfraPr11 0 $0 0 $0.00 $25.37 $0.00 $0.00 BIP.UN Brookfield Infras Un 59,664 $3,996,244 322 $67.32 $67.32 $67.42 $66.46 BIPC Brookfld Infras A SV 8,247 $740,726 62 $90.42 $90.42 $90.59 $89.04 BIR Birchcliff Energy 82,150 $345,121 146 $4.20 $4.20 $4.23 $4.17 BIR.PR.A Birchcliff Engy Pr A 0 $0 0 $0.00 $26.00 $0.00 $0.00 BIR.PR.C Birchcliff Engy Pr C 0 $0 0 $0.00 $24.85 $0.00 $0.00 BITC Ninepoint Bitcoin Un 24,868 $280,372 71 $12.06 $12.06 $12.31 $10.77 BITC.U Ninepoint Bitcoin US 3,800 $33,584 14 $9.83 $9.83 $9.83 $8.77 BITI BetaPro InversBitcn 9,377 $233,017 37 $24.45 $24.45 $27.29 $24.10 BITI.U BetaPro InvrsBitcnUS 1,000 $20,320 7 $19.84 $19.84 $20.99 $19.79 BK Cdn Banc Corp Cl 'A' 1,500 $18,570 2 $12.34 $12.34 $12.40 $12.34 BK.PR.A Cdn Banc Corp. Pr 0 $0 0 $0.00 $10.75 $0.00 $0.00 BKI Black Iron Inc. J 87,400 $35,193 20 $0.41 $0.41 $0.41 $0.40 BKL.C Invesco SeniorLoanCA 0 $0 0 $0.00 $18.63 $0.00 $0.00 BKL.F Invesco SnrLoanCAheg 0 $0 0 $0.00 $17.53 $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 $25.86 $0.00 $0.00 BLDP Ballard Power Sys 138,710 $3,041,024 468 $22.20 $22.20 $22.34 $20.95 BLN Blackline Safety J 0 $0 0 $0.00 $9.01 $0.00 $0.00 BLOV BromptonNA LwVolDvCA 0 $0 0 $0.00 $22.33 $0.00 $0.00 BLU BELLUS Health Inc. 97,700 $399,667 68 $4.14 $4.14 $4.15 $4.05 BLX Boralex Inc. Cl A 39,850 $1,542,539 224 $38.63 $38.63 $39.34 $38.41 BMO Bank of Montreal 91,032 $11,633,262 698 $128.09 $128.09 $128.37 $127.42 BMO.PR.A Bk of Mon Pr Ser 26 500 $12,480 1 $24.96 $24.96 $24.96 $24.96 BMO.PR.B Bk of Mon Pr Ser 38 0 $0 0 $0.00 $25.56 $0.00 $0.00 BMO.PR.C Bk of Mon Pr Ser 40 1,700 $43,405 2 $25.49 $25.49 $25.55 $25.49 BMO.PR.D Bk of Mon Pr Ser 42 0 $0 0 $0.00 $25.70 $0.00 $0.00 BMO.PR.E Bk of Mon Pr Ser 44 500 $12,715 1 $25.43 $25.43 $25.43 $25.43 BMO.PR.F Bk of Mon Pr Ser 46 0 $0 0 $0.00 $26.76 $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 $23.75 $0.00 $0.00 BMO.PR.T Bk of Mon Pr Ser 29 400 $9,296 1 $23.24 $23.24 $23.24 $23.24 BMO.PR.W Bk of Mon Pr Ser 31 0 $0 0 $0.00 $23.91 $0.00 $0.00 BMO.PR.Y Bk of Mon Pr Ser 33 600 $14,496 1 $24.16 $24.16 $24.16 $24.16 BNC Purpose Cdn Fin Incm 0 $0 0 $0.00 $25.92 $0.00 $0.00 BND Purpose Gbl Bnd Fund 4,500 $87,747 9 $19.50 $19.50 $19.51 $19.49 BNE Bonterra Energy Corp 10,000 $52,505 7 $5.40 $5.40 $5.40 $5.19 BNG Bengal Energy Ltd. J 20,000 $2,200 1 $0.11 $0.11 $0.11 $0.11 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 172,144 $13,705,083 1,137 $79.68 $79.68 $80.18 $79.37 BNS.PR.G Bank of N S Sr 36 Pr 500 $12,670 1 $25.34 $25.34 $25.34 $25.34 BNS.PR.H Bank of N S Sr 38 Pr 200 $5,140 1 $25.70 $25.70 $25.70 $25.70 BNS.PR.I Bank of N S Sr 40 Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 BOS Airboss of America J 9,530 $344,444 48 $36.00 $36.00 $36.34 $35.89 BPF.UN Boston Pizza Fnd Un 19,735 $286,629 73 $14.41 $14.41 $14.75 $14.34 BPO.PR.A Brookfld Office PrAA 100 $2,159 1 $21.59 $21.59 $21.59 $21.59 BPO.PR.C Brookfld Office PrCC 300 $7,758 1 $25.86 $25.86 $25.86 $25.86 BPO.PR.E Brookfld Office PrEE 500 $11,935 1 $23.87 $23.87 $23.87 $23.87 BPO.PR.G Brookfld Office PrGG 1,100 $25,403 4 $23.10 $23.10 $23.10 $23.03 BPO.PR.I Brookfld Office PrII 2,900 $66,877 9 $23.21 $23.21 $23.21 $22.94 BPO.PR.N Brookfld Office Pr N 1,200 $22,090 3 $18.35 $18.35 $18.45 $18.35 BPO.PR.P Brookfld Office Pr P 0 $0 0 $0.00 $18.43 $0.00 $0.00 BPO.PR.R Brookfld Office Pr R 0 $0 0 $0.00 $19.94 $0.00 $0.00 BPO.PR.S Brookfld Office Pr S 0 $0 0 $0.00 $20.30 $0.00 $0.00 BPO.PR.T Brookfld Office Pr T 1,800 $39,210 3 $21.72 $21.72 $21.83 $21.72 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 $6.91 $0.00 $0.00 BPO.PR.Y Brookfld Office Pr Y 0 $0 0 $0.00 $10.49 $0.00 $0.00 BPRF Brompton CrumInvPrCA 500 $13,570 1 $27.14 $27.14 $27.14 $27.14 BPRF.U Brompton CrumInvPrUS 0 $0 0 $0.00 $26.05 $0.00 $0.00 BPS.PR.A Brookfld Ppty Pr 2 0 $0 0 $0.00 $25.10 $0.00 $0.00 BPS.PR.B Brookfld Ppty Pr 3 0 $0 0 $0.00 $24.74 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low BPS.PR.C Brookfld Ppty Pr 4 0 $0 0 $0.00 $25.64 $0.00 $0.00 BPS.PR.U Brookfld Pty Pr 1 US 0 $0 0 $0.00 $25.35 $0.00 $0.00 BPY.UN Brookfld Ppty LP Un 69,020 $1,588,052 186 $23.05 $23.05 $23.07 $22.95 BR Big Rock Brewery Inc 0 $0 0 $0.00 $5.85 $0.00 $0.00 BRAG Bragg Gaming Grp Inc 52,649 $756,242 134 $14.41 $14.41 $14.58 $13.38 BRE Bridgemarq Rl Est RV 2,350 $41,438 5 $17.60 $17.60 $17.75 $17.60 BREA BromptonGlbRl AsstDv 0 $0 0 $0.00 $23.28 $0.00 $0.00 BRF.PR.A Brookfld Renew Pr 1 0 $0 0 $0.00 $21.16 $0.00 $0.00 BRF.PR.B Brookfld Renew Pr 2 1,500 $28,710 1 $19.14 $19.14 $19.14 $19.14 BRF.PR.C Brookfld Renew Pr 3 1,400 $32,167 4 $22.94 $22.94 $22.99 $22.94 BRF.PR.E Brookfld Renew Pr 5 0 $0 0 $0.00 $25.13 $0.00 $0.00 BRF.PR.F Brookfld Renew Pr 6 0 $0 0 $0.00 $24.85 $0.00 $0.00 BRMI Boat RockrMedia J SV 0 $0 0 $0.00 $9.00 $0.00 $0.00 BRY Bri-Chem Corp. 0 $0 0 $0.00 $0.17 $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 $6.07 $0.00 $0.00 BSX Belo Sun Mining J 25,000 $16,425 5 $0.66 $0.66 $0.66 $0.65 BTB.UN BTB REIT Un 62,523 $258,026 72 $4.13 $4.13 $4.16 $4.09 BTCC Purpose BitcnCA CrHg 204,784 $1,299,336 281 $6.72 $6.72 $6.90 $5.98 BTCC.B Purpose BitcnCA NCHg 749,526 $4,254,822 1,064 $5.97 $5.97 $6.11 $5.32 BTCC.U Purpose BitcnUS NCHg 187,819 $1,090,599 206 $6.17 $6.17 $6.29 $5.45 BTCQ 3iQ CoinShr Bitcn CA 76,930 $484,449 131 $6.79 $6.79 $6.90 $5.93 BTCQ.U 3iQ CoinShr Bitcn US 18,100 $94,819 34 $5.52 $5.52 $5.52 $4.84 BTCX.B CI GalBitcnCA ETF UH 195,276 $1,139,977 419 $6.09 $6.09 $6.21 $5.43 BTCX.U CI GalBitcnETF UH US 58,467 $350,950 80 $6.26 $6.26 $6.36 $5.58 BTE Baytex Energy Corp. 1,254,530 $2,973,425 536 $2.36 $2.36 $2.40 $2.33 BTO B2Gold Corp. 225,610 $1,236,371 595 $5.45 $5.45 $5.51 $5.44 BU Burcon NutraSci J 43,500 $156,986 92 $3.59 $3.59 $3.69 $3.56 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 $3.40 $0.00 $0.00 BXF CI 1-5YrLddrGvtBndUn 2,000 $20,980 1 $10.49 $10.49 $10.49 $10.49 BYD Boyd Group Services 5,057 $1,127,262 41 $222.01 $222.01 $224.64 $221.87 BYL Baylin Tech Inc. J 835 $910 3 $1.09 $1.09 $1.09 $1.09 CACB CIBC ActvInvCorpBond 1,000 $21,760 1 $21.76 $21.76 $21.76 $21.76 CAE CAE Inc. 48,650 $1,895,430 203 $39.03 $39.03 $39.18 $38.68 CAFR CIBC ActvInvFltgBond 0 $0 0 $0.00 $20.00 $0.00 $0.00 CAGG CI YldEnhc CA Bnd NH 800 $40,226 2 $50.32 $50.32 $50.32 $50.22 CAGS CI YldEnhCA ST BndNH 0 $0 0 $0.00 $50.05 $0.00 $0.00 CALL Evolve USBkEnhanc Hg 0 $0 0 $0.00 $18.76 $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 27,986 $1,650,881 172 $58.90 $58.90 $59.22 $58.74 CARE Dialogue Hlth Tech J 10,600 $126,500 23 $11.83 $11.83 $12.07 $11.83 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. 48,718 $715,854 239 $14.75 $14.75 $14.77 $14.46 CBD.U HempFusion Well J US 54,500 $19,970 13 $0.39 $0.39 $0.39 $0.36 CBD.WT.U HempFusion J 19US Wt 0 $0 0 $0.00 $0.63 $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 2,000 $37,979 5 $18.98 $18.98 $19.00 $18.98 CBND Manulife SmrtCorp Un 0 $0 0 $0.00 $9.80 $0.00 $0.00 CBO iShre 1-5 CorpBnd Un 14,709 $277,026 29 $18.84 $18.84 $18.84 $18.82 CCA Cogeco Commun Inc SV 7,575 $871,448 60 $114.99 $114.99 $115.69 $114.50 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 17,430 $1,207,755 128 $69.52 $69.52 $69.60 $68.76 CCM Canagold Res Ltd. J 7 $3 1 $0.00 $0.49 $0.00 $0.00 CCNS CIBC ConservFixdIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CCO Cameco Corporation 112,330 $2,717,524 594 $24.40 $24.40 $24.49 $23.66 CCOR CI DbleLnFixUS$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 200 $5,022 1 $25.11 $25.11 $25.11 $25.11 Symbol Stock Name Volume Value Trades Close Last Sale High Low CDAY Ceridian HCM Hldg J 1,255 $144,900 12 $115.68 $115.68 $115.81 $114.85 CDD.UN Core Cdn Dividend Un 0 $0 0 $0.00 $4.55 $0.00 $0.00 CDIV Manulife SmartDiv Un 0 $0 0 $0.00 $12.48 $0.00 $0.00 CDLB CI DbleLnTotUS$BndC$ 0 $0 0 $0.00 $20.17 $0.00 $0.00 CDLB.B CI DbleLnUS$BondC$Uh 0 $0 0 $0.00 $18.01 $0.00 $0.00 CDLB.U CI DbleLnTotUS$BndUS 0 $0 0 $0.00 $20.12 $0.00 $0.00 CDZ iShr CdnDivAristo Un 13,279 $415,576 46 $31.36 $31.36 $31.37 $31.19 CEE Centamin plc. Ord 0 $0 0 $0.00 $1.86 $0.00 $0.00 CEF Sprott PhyGld&Sil Tr 2,377 $54,897 7 $23.07 $23.07 $23.20 $23.07 CEF.U Sprott PhyGld&Sil US 0 $0 0 $0.00 $18.83 $0.00 $0.00 CERV Cervus Equipment 1,400 $21,419 5 $15.21 $15.21 $15.49 $15.21 CET Cathedral Engy Serv 400 $188 1 $0.00 $0.48 $0.00 $0.00 CEU CES Energy Solutn 19,900 $38,604 26 $1.94 $1.94 $1.96 $1.93 CEW iShares EqWeight Un 8,663 $135,098 27 $15.64 $15.64 $15.64 $15.55 CF Canaccord Genuity 56,922 $770,861 246 $13.49 $13.49 $13.83 $13.37 CF.PR.A Canaccord Gen A Pr 0 $0 0 $0.00 $18.07 $0.00 $0.00 CF.PR.C Canaccord Gen C Pr 0 $0 0 $0.00 $21.40 $0.00 $0.00 CFF Conifex Timber Inc. 25,600 $55,416 45 $2.18 $2.18 $2.21 $2.11 CFLX CIBC FlexYldCA-Hg Un 0 $0 0 $0.00 $19.80 $0.00 $0.00 CFP Canfor Corporation 47,028 $1,301,905 185 $27.90 $27.90 $28.25 $27.11 CFW Calfrac Well Serv 1,400 $5,072 6 $3.65 $3.65 $3.68 $3.58 CFW.WT Calfrac Well Serv Wt 0 $0 0 $0.00 $2.30 $0.00 $0.00 CFX Canfor Pulp Products 5,600 $43,803 15 $7.78 $7.78 $7.97 $7.78 CG Centerra Gold Inc. 31,742 $311,704 220 $9.85 $9.85 $9.89 $9.74 CGAA CI GlbAsstAlloc C$Sr 0 $0 0 $0.00 $24.14 $0.00 $0.00 CGG China Gld Intl Res J 3,300 $10,897 3 $3.31 $3.31 $3.31 $3.29 CGI Canadian General Inv 700 $26,500 3 $37.89 $37.89 $37.97 $37.58 CGI.PR.D Cdn General 3.75% Pr 0 $0 0 $0.00 $25.66 $0.00 $0.00 CGL iShare GldBulHdgd Un 22,397 $327,974 52 $14.64 $14.64 $14.67 $14.61 CGL.C iShare GldBul Nn-Hdg 9,542 $180,494 9 $18.88 $18.88 $18.95 $18.87 CGLO CIBC Glbl Growth Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CGO Cogeco Inc. SV 3,100 $283,798 26 $91.15 $91.15 $91.86 $91.15 CGR iShares GlblRlEst Un 432 $13,703 3 $31.72 $31.72 $31.72 $31.72 CGRA CI GlbRlAsetPrivPlC$ 0 $0 0 $0.00 $22.25 $0.00 $0.00 CGRE CI Glb REIT PrivPlC$ 0 $0 0 $0.00 $22.90 $0.00 $0.00 CGX Cineplex Inc. 85,610 $1,360,525 251 $15.92 $15.92 $16.01 $15.77 CGXF CI Gold+GiantsCovrUn 18,405 $219,713 26 $11.92 $11.92 $11.98 $11.92 CGY Calian Group Ltd. 4,833 $284,725 22 $59.06 $59.06 $59.48 $57.95 CHB iShr US HiYldIncm Un 2,902 $52,958 6 $18.25 $18.25 $18.27 $18.22 CHE.UN Chemtrade Logistc Un 115,151 $794,282 316 $6.89 $6.89 $6.96 $6.85 CHNA.B CI ICBCCS SPChi500NH 0 $0 0 $0.00 $25.38 $0.00 $0.00 CHP.UN Choice Ppty REIT Un 43,163 $632,412 168 $14.66 $14.66 $14.68 $14.61 CHPS HoriznGlbSemiconduct 0 $0 0 $0.00 $25.00 $0.00 $0.00 CHPS.U HoriznGlbSemicondctU 0 $0 0 $0.00 $20.23 $0.00 $0.00 CHR Chorus Aviation V&VV 151,066 $707,398 292 $4.71 $4.71 $4.74 $4.65 CHR.WT Chorus Aviation Wt 0 $0 0 $0.00 $0.39 $0.00 $0.00 CHW Chesswood Group Ltd. 4,500 $58,997 11 $13.14 $13.14 $13.18 $13.00 CIA Champion Iron Ord J 48,500 $291,967 66 $6.03 $6.03 $6.08 $5.87 CIBR 1st Tr NasdqCybrsec 0 $0 0 $0.00 $34.04 $0.00 $0.00 CIC CI CdnBks IncmCl ETF 10,600 $133,605 18 $12.64 $12.64 $12.64 $12.59 CIEI CIBC Int'l Eq Idx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CIF iShares GlbInfras Un 1,603 $48,768 7 $30.46 $30.46 $30.46 $30.33 CIGI Colliers Intl Grp SV 6,473 $927,431 52 $142.72 $142.72 $144.25 $141.93 CINC CI DbleLnUS$IncmC$Hg 0 $0 0 $0.00 $21.11 $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 $22.61 $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 1 500 $12,375 1 $24.75 $24.75 $24.75 $24.75 CIU.PR.C CU Inc. Pr Ser 4 0 $0 0 $0.00 $16.97 $0.00 $0.00 CIX CI Financial Corp. 91,657 $2,056,622 407 $22.52 $22.52 $22.53 $22.15 CJ Cardinal Energy J 200,980 $723,336 261 $3.66 $3.66 $3.69 $3.51 CJR.B Corus Entertnmnt B 84,940 $487,957 207 $5.83 $5.83 $5.83 $5.64 CJT Cargojet Inc. Com&VV 5,791 $1,013,219 56 $174.70 $174.70 $175.84 $173.86 CKI Clarke Inc. 0 $0 0 $0.00 $8.34 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CLF iShre 1-5 GovtBnd Un 5,452 $97,795 10 $17.93 $17.93 $17.94 $17.93 CLG iShre 1-10GovtBnd Un 4,800 $88,848 1 $18.51 $18.51 $18.51 $18.51 CLIQ Alcanna Inc. 6,000 $39,486 27 $6.61 $6.61 $6.61 $6.57 CLMT PurposeGlb ClimateOp 0 $0 0 $0.00 $19.58 $0.00 $0.00 CLP.UN Int'l CleanPwr DivUn 22 $198 1 $0.00 $8.95 $0.00 $0.00 CLS Celestica Inc SV 37,200 $362,884 137 $9.74 $9.74 $9.85 $9.67 CM Cdn Imperial Bank 113,311 $16,540,470 899 $146.15 $146.15 $146.55 $145.39 CM.PR.O Cdn Imp Bk Ser 39 Pr 400 $9,400 1 $23.50 $23.50 $23.50 $23.50 CM.PR.P Cdn Imp Bk Ser 41 Pr 0 $0 0 $0.00 $23.50 $0.00 $0.00 CM.PR.Q Cdn Imp Bk Ser 43 Pr 1,500 $36,107 2 $24.07 $24.07 $24.08 $24.07 CM.PR.R Cdn Imp Bk Ser 45 Pr 0 $0 0 $0.00 $25.65 $0.00 $0.00 CM.PR.S Cdn Imp Bk Ser 47 Pr 0 $0 0 $0.00 $24.62 $0.00 $0.00 CM.PR.T Cdn Imp Bk Ser 49 Pr 2,200 $58,848 4 $26.79 $26.79 $26.79 $26.64 CM.PR.Y Cdn Imp Bk Ser 51 Pr 100 $2,700 1 $27.00 $27.00 $27.00 $27.00 CMAG CI MunroAltGlbGrowC$ 6,200 $168,209 17 $27.15 $27.15 $27.19 $27.01 CMAG.U CI MunroAlGlbGroUSHg 400 $8,048 1 $20.12 $20.12 $20.12 $20.12 CMAR CI Marret RetBondC$ 1,400 $28,944 6 $20.69 $20.69 $20.69 $20.66 CMAR.U CI MarretAltRetBndUS 0 $0 0 $0.00 $20.77 $0.00 $0.00 CMCE CIBC Multifac Cdn Eq 0 $0 0 $0.00 $21.72 $0.00 $0.00 CMEY CI MarretAltEnhYldC$ 0 $0 0 $0.00 $20.84 $0.00 $0.00 CMEY.U CI MarretEnhanYld U$ 0 $0 0 $0.00 $20.00 $0.00 $0.00 CMG Computer Modelling J 14,900 $80,462 41 $5.40 $5.40 $5.42 $5.38 CMGG CI Munro GrowthEq C$ 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 243,948 $907,929 316 $3.73 $3.73 $3.79 $3.61 CMR iShares MoneyMkt Un 1,720 $86,017 3 $50.01 $50.01 $50.01 $50.01 CMUE CIBC Multfactr US Eq 0 $0 0 $0.00 $24.52 $0.00 $0.00 CMUE.F CIBC MltifactrUS HEG 0 $0 0 $0.00 $26.28 $0.00 $0.00 CNE Canacol Energy J 68,330 $224,093 136 $3.31 $3.31 $3.31 $3.23 CNQ Canadian Natural Res 251,169 $11,212,117 1,232 $44.91 $44.91 $44.99 $44.14 CNR Cdn Nat'l Railway 133,417 $17,388,328 1,064 $129.99 $129.99 $130.92 $129.72 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 400 $11,891 2 $29.66 $29.66 $29.75 $29.66 CORP Exemplar Invst SerUn 0 $0 0 $0.00 $20.03 $0.00 $0.00 COW iShares GlblAgri Un 6,601 $365,360 23 $55.34 $55.34 $55.39 $55.18 CP Cdn Pacific Railway 93,008 $8,797,072 561 $94.16 $94.16 $95.26 $94.16 CPD iShares CdnPref Un 45,102 $620,701 60 $13.78 $13.78 $13.79 $13.74 CPG Crescent Point Corp. 379,470 $2,113,398 649 $5.59 $5.59 $5.64 $5.49 CPH Cipher Pharma J 1,600 $2,605 3 $1.63 $1.63 $1.64 $1.61 CPI Condor Petroleum J 0 $0 0 $0.00 $0.39 $0.00 $0.00 CPLS CIBC Core+Fixed Incm 0 $0 0 $0.00 $20.00 $0.00 $0.00 CPX Capital Power Corp. 45,402 $1,878,603 232 $41.59 $41.59 $41.61 $40.99 CPX.PR.A Capital Pwr Ser 1 Pr 0 $0 0 $0.00 $15.49 $0.00 $0.00 CPX.PR.C Capital Pwr Ser 3 Pr 600 $14,798 2 $24.79 $24.79 $24.79 $24.60 CPX.PR.E Capital Pwr Ser 5 Pr 1,300 $30,888 2 $23.76 $23.76 $23.76 $23.76 CPX.PR.G Capital Pwr Ser 7 Pr 0 $0 0 $0.00 $25.63 $0.00 $0.00 CPX.PR.I Capital Pwr Ser 9 Pr 200 $5,120 1 $25.60 $25.60 $25.60 $25.60 CPX.PR.K Capital Pwr Sr 11 Pr 600 $15,750 1 $26.25 $26.25 $26.25 $26.25 CR Crew Energy Inc. 93,900 $165,553 44 $1.77 $1.77 $1.79 $1.73 CRDL Cardiol Therapeutc A 5,900 $17,706 2 $3.06 $3.06 $3.06 $2.94 CRDL.WT.A Cardiol Therapeu Wt 0 $0 0 $0.00 $0.90 $0.00 $0.00 CRED CI LawrncPk InvCredt 4 $81 1 $0.00 $20.38 $0.00 $0.00 CRED.U CI LawrncPk InvCreUS 0 $0 0 $0.00 $18.90 $0.00 $0.00 CRON Cronos Group Inc. J 32,865 $343,759 174 $10.51 $10.51 $10.61 $10.36 CRP Ceres Global Ag Corp 0 $0 0 $0.00 $3.85 $0.00 $0.00 CRR.UN Crombie Real Est Un 35,580 $634,446 158 $17.84 $17.84 $17.90 $17.70 CRRX CareRx Corp. J 3,000 $19,225 4 $6.44 $6.44 $6.44 $6.21 CRT.UN CT Rl Est Invest Un 33,790 $572,250 192 $16.96 $16.96 $16.99 $16.86 CRWN Crown Cap Partners J 0 $0 0 $0.00 $5.20 $0.00 $0.00 CS Capstone Mining J 323,645 $1,532,633 1,002 $4.82 $4.82 $4.85 $4.55 CSAV CI HiInterestSvgs Un 4,700 $235,103 15 $50.02 $50.02 $50.03 $50.02 CSD iShr ShDuratn HighUn 185 $3,202 2 $17.31 $17.31 $17.31 $17.31 CSE.PR.A Capstone Infr Pr A 0 $0 0 $0.00 $16.56 $0.00 $0.00 CSH.UN Chartwell Retire Un 46,600 $616,503 124 $13.35 $13.35 $13.35 $13.10 Symbol Stock Name Volume Value Trades Close Last Sale High Low CSM ClearStream Energy 102,556 $8,509 13 $0.08 $0.08 $0.09 $0.08 CSU Constellation Softwr 5,738 $10,758,459 69 $1,892.00 $1892.00 $1899.99 $1853.88 CSW.A Corby Spirit&Wine A 1,600 $28,765 5 $17.92 $17.92 $18.00 $17.92 CSW.B Corby Spirit&Wn B NV 0 $0 0 $0.00 $17.80 $0.00 $0.00 CSY CI CoreCdnEq IncmETF 0 $0 0 $0.00 $23.76 $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 18,585 $3,668,901 153 $197.20 $197.20 $198.40 $195.90 CTF.UN Citadel Incm Fund Un 200 $656 1 $3.28 $3.28 $3.28 $3.28 CTS Converge TechSoltn J 197,329 $1,841,977 410 $9.40 $9.40 $9.47 $8.90 CTX Crescita Therpeutc J 0 $0 0 $0.00 $0.75 $0.00 $0.00 CU Cdn Utilities A NV 45,236 $1,608,254 238 $35.57 $35.57 $35.68 $35.38 CU.PR.C Cdn Util 2nd Pr Y 0 $0 0 $0.00 $21.87 $0.00 $0.00 CU.PR.D Cdn Util 2nd Pr AA 0 $0 0 $0.00 $25.16 $0.00 $0.00 CU.PR.E Cdn Util 2nd Pr BB 0 $0 0 $0.00 $25.30 $0.00 $0.00 CU.PR.F Cdn Util 2nd Pr CC 0 $0 0 $0.00 $24.70 $0.00 $0.00 CU.PR.G Cdn Util 2nd Pr DD 0 $0 0 $0.00 $24.71 $0.00 $0.00 CU.PR.H Cdn Util 2nd Pr EE 700 $18,102 1 $25.86 $25.86 $25.86 $25.86 CU.PR.I Cdn Util 2nd Pr FF 300 $8,046 2 $26.82 $26.82 $26.82 $26.82 CU.X Cdn Utilities Cl B 0 $0 0 $0.00 $33.75 $0.00 $0.00 CUD iShare US DivGrow Un 2,397 $121,730 39 $50.80 $50.80 $50.97 $50.64 CUEI CIBC US Eqty Indx Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 CUF.UN Cominar Real Est Un 76,488 $833,581 147 $10.97 $10.97 $11.01 $10.69 CUP.U Caribbean Ut Cl A US 0 $0 0 $0.00 $14.96 $0.00 $0.00 CVD iShares ConvBond Un 0 $0 0 $0.00 $18.92 $0.00 $0.00 CVE Cenovus Energy Inc. 655,213 $7,954,721 1,232 $12.16 $12.16 $12.35 $12.02 CVE.PR.A Cenovus Engy Sr 1 Pr 3,300 $50,726 5 $15.10 $15.10 $15.38 $15.10 CVE.PR.B Cenovus Engy Sr 2 Pr 0 $0 0 $0.00 $13.41 $0.00 $0.00 CVE.PR.C Cenovus Engy Sr 3 Pr 800 $17,404 3 $21.80 $21.80 $21.80 $21.71 CVE.PR.E Cenovus Engy Sr 5 Pr 0 $0 0 $0.00 $23.19 $0.00 $0.00 CVE.PR.G Cenovus Engy Sr 7 Pr 0 $0 0 $0.00 $22.00 $0.00 $0.00 CVE.WT Cenovus Energy Wt 83 $573 2 $0.00 $7.03 $0.00 $0.00 CVG Clairvest Group Inc 0 $0 0 $0.00 $63.00 $0.00 $0.00 CWB Cdn Wstrn Bank 30,170 $1,058,317 182 $35.06 $35.06 $35.29 $34.93 CWB.PR.B Cdn Wstrn Bk Sr 5 Pr 0 $0 0 $0.00 $24.10 $0.00 $0.00 CWB.PR.C Cdn Wstrn Bk Sr 7 Pr 0 $0 0 $0.00 $25.39 $0.00 $0.00 CWB.PR.D Cdn Wstrn Bk Sr 9 Pr 0 $0 0 $0.00 $26.97 $0.00 $0.00 CWEB Charlotte's Web Hldg 20,506 $99,616 41 $4.80 $4.80 $5.01 $4.78 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 $1.43 $0.00 $0.00 CWW iShares GlblWater Un 658 $32,516 5 $49.37 $49.37 $49.44 $49.37 CXB Calibre Mining J 161,000 $308,065 207 $1.90 $1.90 $1.96 $1.89 CXF CI Cdn Conv Bond Un 400 $4,204 1 $10.51 $10.51 $10.51 $10.51 CXI Currency Exch Intl J 0 $0 0 $0.00 $14.02 $0.00 $0.00 CYB Cymbria Corp Cl A NV 2,600 $171,626 10 $66.13 $66.13 $66.17 $65.50 CYBR Evolve Cyber Sec Heg 2,440 $118,402 15 $48.73 $48.73 $48.73 $48.39 CYBR.B Evolve CyberSecUnHg 0 $0 0 $0.00 $44.46 $0.00 $0.00 CYBR.U EvolveCybrSec UnhgUS 0 $0 0 $0.00 $27.50 $0.00 $0.00 CYH iShares GlblMoDiv Un 651 $13,733 3 $21.09 $21.09 $21.09 $21.09 D.UN Dream Office REIT Un 27,273 $649,420 108 $23.86 $23.86 $23.90 $23.61 DANC Desjardn AltLN/SH Eq 9,700 $210,052 18 $21.65 $21.65 $21.67 $21.63 DATA Evolve Compute HegCA 0 $0 0 $0.00 $21.83 $0.00 $0.00 DATA.B Evolve ComputeUnhgCA 0 $0 0 $0.00 $20.00 $0.00 $0.00 DBM Doman Bldg Materials 55,030 $467,623 126 $8.62 $8.62 $8.65 $8.30 DBO D-Box Tech Inc. A J 6,000 $660 1 $0.11 $0.11 $0.11 $0.11 DBO.WT D-Box Tech Inc. J Wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 DC.A Dundee Corp. Cl A SV 0 $0 0 $0.00 $1.49 $0.00 $0.00 DC.PR.B Dundee Corp. Pr 2 0 $0 0 $0.00 $20.75 $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 8,697 $598,379 39 $69.06 $69.06 $69.29 $67.98 DCC Desjardins 1-5yrCorp 0 $0 0 $0.00 $19.69 $0.00 $0.00 DCG Desjardins 1-5yrGovt 0 $0 0 $0.00 $19.17 $0.00 $0.00 DCM Data Commun Mgt 9,718 $13,405 12 $1.38 $1.38 $1.39 $1.36 DCP Desjardins Cdn Pref 0 $0 0 $0.00 $20.10 $0.00 $0.00 DCS Desjardins CdnST Bnd 0 $0 0 $0.00 $19.65 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DCU DesjardinCA UnivBnd 0 $0 0 $0.00 $20.18 $0.00 $0.00 DF Dividend 15Split 2 A 6,117 $39,908 17 $6.55 $6.55 $6.55 $6.50 DF.PR.A Dividend 15Splt 2 Pr 0 $0 0 $0.00 $10.14 $0.00 $0.00 DFC DesjardinCaMltiCntrl 0 $0 0 $0.00 $14.43 $0.00 $0.00 DFD DesjardinDevexUS xCA 0 $0 0 $0.00 $21.46 $0.00 $0.00 DFE DesjardinEmrgMltFctr 0 $0 0 $0.00 $20.00 $0.00 $0.00 DFN Dividend 15 Splt A 30,641 $256,930 51 $8.38 $8.38 $8.41 $8.36 DFN.PR.A Dividend 15 Splt Pr 19,900 $203,080 12 $10.21 $10.21 $10.21 $10.19 DFU DesjardinUSMultCntrl 0 $0 0 $0.00 $25.67 $0.00 $0.00 DGR CI WisdomTrUSDivGrHG 0 $0 0 $0.00 $35.18 $0.00 $0.00 DGR.B CI WisdomTrUSDivN-HG 0 $0 0 $0.00 $32.84 $0.00 $0.00 DGRC CI WisdomCA QualDvNH 2,200 $73,451 10 $33.40 $33.40 $33.45 $33.33 DGS Div Growth Splt Cl A 20,550 $149,907 22 $7.29 $7.29 $7.33 $7.25 DGS.PR.A Div Growth Split Pr 4,400 $44,760 6 $10.18 $10.18 $10.18 $10.17 DHT.U DRI Healthcare Tr US 0 $0 0 $0.00 $7.64 $0.00 $0.00 DHT.UN DRI Healthcare Tr CA 0 $0 0 $0.00 $9.63 $0.00 $0.00 DIAM Star Diamond Corp J 34,275 $7,279 7 $0.21 $0.21 $0.22 $0.21 DII.A Dorel Ind Inc A MV 0 $0 0 $0.00 $14.49 $0.00 $0.00 DII.B Dorel Ind Inc B SV 26,634 $404,008 99 $15.10 $15.10 $15.50 $14.99 DIR.R Dream IndustrlTr Rec 0 $0 0 $0.00 $14.88 $0.00 $0.00 DIR.UN Dream Industrl REIT 134,277 $2,036,325 405 $15.29 $15.29 $15.30 $14.98 DISC BMO Glbl ConsmrDiscr 0 $0 0 $0.00 $33.54 $0.00 $0.00 DIV Divers Rylty Corp. 69,760 $185,969 72 $2.66 $2.66 $2.67 $2.66 DIVS Evolve CA Pref UnHeg 6,200 $110,448 12 $17.84 $17.84 $17.84 $17.79 DLR Horizon US$ Cur A Un 126,437 $1,573,590 172 $12.41 $12.41 $12.49 $12.40 DLR.U Horizon US$Cur A USF 93,883 $945,976 71 $10.07 $10.07 $10.08 $10.07 DML Denison Mines Corp 309,985 $489,150 415 $1.61 $1.61 $1.63 $1.54 DN Delta 9 Cannabis J 300 $135 1 $0.00 $0.45 $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 31,435 $1,567,293 147 $50.10 $50.10 $50.22 $49.07 DNG Dynacor Gold Mines J 3,200 $7,672 5 $2.43 $2.43 $2.43 $2.35 DNT Candente Copper J 5,000 $625 1 $0.13 $0.13 $0.13 $0.13 DNTL dentalcorp Hldg J SV 15,287 $256,637 89 $16.36 $16.36 $17.04 $16.32 DOL Dollarama Inc. 105,310 $6,052,421 488 $57.61 $57.61 $57.82 $56.65 DOO BRP Inc. SV 21,916 $2,087,606 131 $95.44 $95.44 $96.08 $94.46 DPM Dundee Precious Mtl 58,850 $447,994 222 $7.66 $7.66 $7.66 $7.52 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 2,580 $17,876 4 $6.93 $6.93 $6.93 $6.92 DRCU Desjardins RI CA Bnd 0 $0 0 $0.00 $21.01 $0.00 $0.00 DRDR MCI Onehealth J SV A 0 $0 0 $0.00 $2.71 $0.00 $0.00 DRFC DesjardinsRI CA Mlti 0 $0 0 $0.00 $18.97 $0.00 $0.00 DRFD DesjardinsRI DevUSCA 0 $0 0 $0.00 $17.82 $0.00 $0.00 DRFE DesjardnRI MktLowCo2 0 $0 0 $0.00 $21.56 $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 $24.20 $0.00 $0.00 DRM DREAM Unltd Cl A SV 5,800 $148,537 44 $25.69 $25.69 $25.75 $25.26 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 4,250 $18,712 18 $4.49 $4.49 $4.54 $4.35 DRX ADF Group Inc. SV 2,000 $3,710 2 $1.86 $1.86 $1.86 $1.85 DS Dividend Select 15Eq 500 $4,010 1 $8.02 $8.02 $8.02 $8.02 DSG Descartes Systems 5,969 $491,994 42 $82.47 $82.47 $83.19 $81.67 DXB Dynamic ActvTact Bnd 1,000 $20,760 3 $20.76 $20.76 $20.76 $20.76 DXC Dynamic ActvCA DivUn 36 $1,081 2 $0.00 $30.07 $0.00 $0.00 DXEM DynamicActvEmrgMktUn 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXET DynamicActv EngyEvol 0 $0 0 $0.00 $20.00 $0.00 $0.00 DXF Dynamic ActGlbFinSrv 0 $0 0 $0.00 $35.77 $0.00 $0.00 DXG Dynamic Actv GlblDiv 14,031 $691,459 50 $49.35 $49.35 $49.39 $49.12 DXIF DynamicActvInt'l Un 300 $6,534 1 $21.78 $21.78 $21.78 $21.78 DXN DynamicActvGlbInfras 1,082 $20,377 3 $18.83 $18.83 $18.83 $18.83 DXO Dynamic ActvCrossBnd 2,200 $48,884 4 $22.22 $22.22 $22.22 $22.22 DXP Dynamic Actv Pref Un 13,000 $296,833 28 $22.91 $22.91 $22.91 $22.71 DXR DynamicActRetireIncm 0 $0 0 $0.00 $20.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low DXT Dexterra Group Inc J 10,500 $71,544 9 $6.81 $6.81 $6.88 $6.70 DXU Dynamic ActvUS DivUn 2,900 $128,393 10 $44.33 $44.33 $44.36 $44.15 DXV Dynamc ActInvestFltg 0 $0 0 $0.00 $20.28 $0.00 $0.00 DXW Dynamic ActvIntl Div 0 $0 0 $0.00 $19.15 $0.00 $0.00 DXZ Dynamic ActUS MidCap 0 $0 0 $0.00 $10.88 $0.00 $0.00 DYA dynaCERT Inc. J 137,225 $45,767 21 $0.33 $0.33 $0.35 $0.33 DYA.WT dynaCERT Inc. J Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 E Enterprise Group Inc 4,500 $1,215 2 $0.27 $0.27 $0.27 $0.27 EARN EvolveActvGlbFxdIncm 0 $0 0 $0.00 $50.20 $0.00 $0.00 EBIT Bitcoin ETF CA Unheg 33,840 $492,016 153 $15.43 $15.43 $15.51 $13.70 EBIT.U Bitcoin ETF US Unheg 7,255 $87,159 10 $12.48 $12.48 $12.50 $11.12 ECN ECN Capital Corp. 48,800 $451,519 250 $9.29 $9.29 $9.32 $9.07 ECN.PR.A ECN Capital 6.50% Pr 0 $0 0 $0.00 $25.27 $0.00 $0.00 ECN.PR.C ECN Capital 6.25% Pr 0 $0 0 $0.00 $25.50 $0.00 $0.00 ECO EcoSynthetix Inc. J 200 $1,120 2 $5.65 $5.65 $5.65 $5.55 EDGE Evolve Innovation Un 150 $5,949 2 $0.00 $39.52 $0.00 $0.00 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 63,600 $494,454 138 $7.81 $7.81 $7.87 $7.68 EDT Spectral Medical Inc 0 $0 0 $0.00 $0.46 $0.00 $0.00 EDV Endeavour Mining Ord 82,454 $2,314,761 462 $27.79 $27.79 $28.74 $27.71 EFL Electrovaya Inc. 8,290 $11,377 8 $1.37 $1.37 $1.39 $1.37 EFN Element Fleet Mgt 96,538 $1,385,774 390 $14.46 $14.46 $14.56 $13.99 EFN.PR.A Element Fleet Pr A 0 $0 0 $0.00 $26.34 $0.00 $0.00 EFN.PR.C Element Fleet Pr C 0 $0 0 $0.00 $25.60 $0.00 $0.00 EFN.PR.E Element Fleet Pr E 0 $0 0 $0.00 $25.55 $0.00 $0.00 EFN.PR.I Element Fleet Pr I 1,600 $40,576 2 $25.36 $25.36 $25.36 $25.36 EFR Energy Fuels Inc. J 39,345 $298,711 242 $7.67 $7.67 $7.74 $7.45 EFR.WT Energy Fuels Wt J 0 $0 0 $0.00 $5.54 $0.00 $0.00 EFX Enerflex Ltd. 40,200 $332,726 111 $8.19 $8.19 $8.40 $8.15 EGIF Exemplar GrwthIncmUn 0 $0 0 $0.00 $20.78 $0.00 $0.00 EGLX Enthusiast GameHldgJ 117,401 $761,376 283 $6.57 $6.57 $6.61 $6.35 EHE CI WisdomTreeEU EqHG 0 $0 0 $0.00 $28.74 $0.00 $0.00 EHE.B CI WisdomTrEU EqN-Hg 0 $0 0 $0.00 $26.49 $0.00 $0.00 EIF Exchange Income Corp 11,726 $460,834 46 $39.32 $39.32 $39.45 $39.13 EIT.PR.A Canoe EIT Ser 1 Pr 0 $0 0 $0.00 $25.86 $0.00 $0.00 EIT.PR.B Canoe EIT Ser 2 Pr 0 $0 0 $0.00 $25.87 $0.00 $0.00 EIT.UN Canoe EIT Income Un 162,300 $1,936,409 317 $11.96 $11.96 $12.05 $11.87 ELD Eldorado Gold Corp. 48,580 $615,004 244 $12.68 $12.68 $12.76 $12.52 ELEF Silver Elephant J 32,500 $8,290 8 $0.26 $0.26 $0.26 $0.25 ELF E-L Financial Corp. 0 $0 0 $0.00 $955.00 $0.00 $0.00 ELF.PR.F E-L Financial 1st Pr 0 $0 0 $0.00 $25.37 $0.00 $0.00 ELF.PR.G E-L Financl 4.75 Pr2 0 $0 0 $0.00 $24.99 $0.00 $0.00 ELF.PR.H E-L Financl 5.5 Pr 3 0 $0 0 $0.00 $25.41 $0.00 $0.00 ELR Eastern Platinum J 6,000 $2,040 1 $0.34 $0.34 $0.34 $0.34 ELV Invesco S&P EmrgMkts 0 $0 0 $0.00 $18.61 $0.00 $0.00 EMA Emera Incorporated 51,654 $2,953,911 311 $57.22 $57.22 $57.36 $57.02 EMA.PR.A Emera Inc. Ser A Pr 0 $0 0 $0.00 $17.05 $0.00 $0.00 EMA.PR.B Emera Inc. Ser B Pr 0 $0 0 $0.00 $16.62 $0.00 $0.00 EMA.PR.C Emera Inc. Ser C Pr 0 $0 0 $0.00 $23.71 $0.00 $0.00 EMA.PR.E Emera Inc. Ser E Pr 0 $0 0 $0.00 $24.68 $0.00 $0.00 EMA.PR.F Emera Inc. Ser F Pr 0 $0 0 $0.00 $23.40 $0.00 $0.00 EMA.PR.H Emera Inc. Ser H Pr 0 $0 0 $0.00 $26.16 $0.00 $0.00 EMA.PR.J Emera Inc. Ser J Pr 0 $0 0 $0.00 $26.07 $0.00 $0.00 EMP.A Empire Co Cl A NV 50,465 $2,122,191 233 $42.18 $42.18 $42.38 $41.59 EMV.B CI Wisdom3EmrgMktDiv 200 $5,822 1 $29.11 $29.11 $29.11 $29.11 ENB Enbridge Inc. 295,246 $14,510,149 1,402 $49.26 $49.26 $49.46 $48.86 ENB.PF.A Enbridge Ser 9 Pr 0 $0 0 $0.00 $19.25 $0.00 $0.00 ENB.PF.C Enbridge Ser 11 Pr 0 $0 0 $0.00 $18.95 $0.00 $0.00 ENB.PF.E Enbridge Ser 13 Pr 1,500 $26,935 2 $17.97 $17.97 $17.97 $17.95 ENB.PF.G Enbridge Ser 15 Pr 0 $0 0 $0.00 $17.70 $0.00 $0.00 ENB.PF.I Enbridge Ser 17 Pr 500 $12,725 1 $25.45 $25.45 $25.45 $25.45 ENB.PF.K Enbridge Ser 19 Pr 500 $12,800 1 $25.60 $25.60 $25.60 $25.60 ENB.PF.U Enbridge Ser L US Pr 100 $2,082 1 $20.82 $20.82 $20.82 $20.82 ENB.PF.V Enbridge Ser 5 US Pr 0 $0 0 $0.00 $21.82 $0.00 $0.00 ENB.PR.A Enbridge 5.50% Pr 0 $0 0 $0.00 $25.49 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ENB.PR.B Enbridge Inc Sr B Pr 1,000 $17,500 1 $17.50 $17.50 $17.50 $17.50 ENB.PR.C Enbridge Inc Sr C Pr 2,000 $33,340 2 $16.67 $16.67 $16.67 $16.67 ENB.PR.D Enbridge Inc Sr D Pr 0 $0 0 $0.00 $18.50 $0.00 $0.00 ENB.PR.F Enbridge Inc Sr F Pr 600 $11,310 1 $18.85 $18.85 $18.85 $18.85 ENB.PR.H Enbridge Inc Sr H Pr 0 $0 0 $0.00 $17.19 $0.00 $0.00 ENB.PR.J Enbridge Ser 7 Pr 200 $3,744 1 $18.72 $18.72 $18.72 $18.72 ENB.PR.N Enbridge Inc Sr N Pr 0 $0 0 $0.00 $19.92 $0.00 $0.00 ENB.PR.P Enbridge Inc Sr P Pr 0 $0 0 $0.00 $18.79 $0.00 $0.00 ENB.PR.T Enbridge Inc Sr R Pr 0 $0 0 $0.00 $18.31 $0.00 $0.00 ENB.PR.U Enbridge Sr J US Pr 0 $0 0 $0.00 $20.60 $0.00 $0.00 ENB.PR.V Enbridge Ser 1 US Pr 500 $11,140 1 $22.28 $22.28 $22.28 $22.28 ENB.PR.Y Enbridge Ser 3 Pr 0 $0 0 $0.00 $17.56 $0.00 $0.00 ENGH Enghouse Systems Ltd 16,282 $890,211 104 $54.74 $54.74 $54.96 $54.06 ENI.UN Energy Income Fnd Un 0 $0 0 $0.00 $1.63 $0.00 $0.00 ENS E Split Corp. Cl A 17,200 $237,545 25 $13.85 $13.85 $13.94 $13.70 ENS.PR.A E Split Corp. Pr 0 $0 0 $0.00 $10.39 $0.00 $0.00 EOX Euromax Resources J 0 $0 0 $0.00 $0.05 $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 2 $2 1 $0.00 $0.01 $0.00 $0.00 EQB Equitable Group Inc. 5,895 $794,882 47 $136.34 $136.34 $136.42 $131.17 EQB.PR.C Equitable Grp Pr 3 0 $0 0 $0.00 $26.00 $0.00 $0.00 EQL Invesco S&P500 EqWgt 2,200 $62,073 7 $28.19 $28.19 $28.30 $28.17 EQL.F Invesco S&P500EqCA-H 3,000 $82,601 11 $27.55 $27.55 $27.56 $27.46 EQL.U Invesco S&P500Eq USF 0 $0 0 $0.00 $16.52 $0.00 $0.00 EQX Equinox Gold Corp. J 151,505 $1,440,897 528 $9.45 $9.45 $9.82 $9.38 EQX.WT Equinox Gld CorpJ Wt 15,500 $1,628 2 $0.11 $0.11 $0.11 $0.11 ERD Erdene Res Dev J 160 $59 1 $0.00 $0.37 $0.00 $0.00 ERE.UN European Res REIT Un 40,600 $172,592 75 $4.25 $4.25 $4.27 $4.24 ERF Enerplus Corporation 97,150 $845,313 392 $8.73 $8.73 $8.82 $8.57 ERO Ero Copper Corp. J 39,703 $997,904 169 $25.43 $25.43 $25.52 $24.25 ESG Invesco S&P500ESG Un 0 $0 0 $0.00 $26.58 $0.00 $0.00 ESG.F InvescoS&P500ESG Heg 0 $0 0 $0.00 $28.16 $0.00 $0.00 ESGA BMO MSCI CA Leadr Un 500 $17,817 2 $35.69 $35.69 $35.69 $35.62 ESGB BMO ESG CorpBnd CAD 0 $0 0 $0.00 $30.08 $0.00 $0.00 ESGC Invesco S&PTSXComESG 0 $0 0 $0.00 $24.36 $0.00 $0.00 ESGE BMO MSCI EAFE ESGLdr 0 $0 0 $0.00 $30.73 $0.00 $0.00 ESGF BMO ESG US Corp Bond 0 $0 0 $0.00 $30.37 $0.00 $0.00 ESGG BMO MSCI Glb ESG Ldr 3,000 $104,881 5 $34.93 $34.93 $35.08 $34.93 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 $36.87 $0.00 $0.00 ESGY.F BMO MSCI US ESGLdrHg 0 $0 0 $0.00 $29.78 $0.00 $0.00 ESI Ensign Engy Services 157,743 $347,369 170 $2.18 $2.18 $2.26 $2.13 ESM Euro Sun Mining J 10,500 $4,075 6 $0.38 $0.38 $0.39 $0.38 ESN Essential Energy Ltd 15,000 $5,250 1 $0.35 $0.35 $0.35 $0.35 ET Evertz Technologies 2,500 $38,040 17 $15.25 $15.25 $15.25 $15.17 ETG Entree Resources J 3,900 $3,756 2 $0.96 $0.96 $0.96 $0.96 ETHH Purpose EthrCA CurHg 122,483 $996,008 174 $8.56 $8.56 $8.72 $7.66 ETHH.B Purpose EthrCA NC Hg 78,394 $642,018 139 $8.53 $8.53 $8.67 $7.64 ETHH.U Purpose EthrUS$NC Hg 38,000 $317,845 66 $8.64 $8.64 $8.80 $7.73 ETHI Horizon GlbSustLdr A 0 $0 0 $0.00 $28.75 $0.00 $0.00 ETHQ 3iQ CoinShr Ether Un 16,582 $150,243 46 $9.84 $9.84 $9.84 $8.67 ETHQ.U 3iQ CoinShr Ether Un 8,900 $64,656 13 $7.86 $7.86 $7.86 $7.06 ETHR Ether ETF CADenom UH 68,701 $570,845 111 $8.51 $8.51 $8.74 $7.66 ETHR.U Ether ETF USDenom UH 7,850 $66,242 10 $8.89 $8.89 $8.89 $7.70 ETHX.B CI GalxyEthermCA UHG 263,340 $2,170,218 421 $8.65 $8.65 $8.87 $7.75 ETHX.U CI GalxyEthermUS UH 178,400 $1,453,482 239 $8.80 $8.80 $8.94 $7.82 ETP 1st Tr Glb RskMngeUn 300 $5,679 1 $18.93 $18.93 $18.93 $18.93 ETP.A 1st Tr Glb RskMngeAd 0 $0 0 $0.00 $18.75 $0.00 $0.00 ETX Etrion Corporation J 200 $80 1 $0.00 $0.41 $0.00 $0.00 EUR 1st TrAlphDEX EU Div 0 $0 0 $0.00 $21.46 $0.00 $0.00 EUR.A 1st TrAlphDX EUDivAd 0 $0 0 $0.00 $21.80 $0.00 $0.00 EVT Economic Investment 0 $0 0 $0.00 $97.05 $0.00 $0.00 EXE Extendicare Inc. 15,815 $134,019 42 $8.51 $8.51 $8.51 $8.41 EXF EXFO Inc. SV 0 $0 0 $0.00 $7.36 $0.00 $0.00 EXN Excellon Resources J 39,901 $117,471 33 $2.96 $2.96 $3.02 $2.87 Symbol Stock Name Volume Value Trades Close Last Sale High Low EXN.WT Excellon Res J Wt 0 $0 0 $0.00 $0.33 $0.00 $0.00 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 58,178 $60,916 28 $1.04 $1.04 $1.06 $1.04 FAI CI Actv Util&Infras 0 $0 0 $0.00 $13.54 $0.00 $0.00 FAO CI Active Credit Un 3,500 $30,386 3 $8.68 $8.68 $8.74 $8.68 FAO.U CI ActvCredit Un USF 0 $0 0 $0.00 $9.46 $0.00 $0.00 FAP Aberdeen Asia-Pacifc 9,295 $27,632 11 $2.97 $2.97 $2.98 $2.97 FAR Foraco Int'l SA 0 $0 0 $0.00 $1.54 $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 6,147 $90,977 23 $14.80 $14.80 $14.84 $14.77 FCCB Fidelity CdnBndIdxUn 700 $17,661 1 $25.23 $25.23 $25.23 $25.23 FCCD Fidelity Cdn Div L 800 $22,496 1 $28.12 $28.12 $28.12 $28.12 FCCL Fidelity CdnLwVol L 0 $0 0 $0.00 $29.50 $0.00 $0.00 FCCM Fidelity CA Moment L 0 $0 0 $0.00 $9.39 $0.00 $0.00 FCCQ FidelityCdnHiQual L 0 $0 0 $0.00 $30.53 $0.00 $0.00 FCCV Fidelity CdnVal L Un 0 $0 0 $0.00 $11.68 $0.00 $0.00 FCGB Fidelity GlbCore+Bnd 9,200 $230,535 21 $25.06 $25.06 $25.10 $25.04 FCGI Fidelity GlbMoIncm L 0 $0 0 $0.00 $23.97 $0.00 $0.00 FCHH FidelityUS CurNeuBnd 0 $0 0 $0.00 $25.46 $0.00 $0.00 FCHY FidelitySysUS YldBnd 0 $0 0 $0.00 $23.90 $0.00 $0.00 FCID Fidelity Int'l Div L 600 $14,202 1 $23.67 $23.67 $23.67 $23.67 FCIG FidelityGlbInvestBnd 700 $17,758 2 $25.38 $25.38 $25.38 $25.34 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 $37.18 $0.00 $0.00 FCIV Fidelity Intl Val L 2,547 $73,029 5 $28.68 $28.68 $28.68 $28.65 FCLH FidelityUS LowVolCur 0 $0 0 $0.00 $32.59 $0.00 $0.00 FCMH FidelityUS Momnt Cur 0 $0 0 $0.00 $10.58 $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 $9.59 $0.00 $0.00 FCQH FidelityUS HiCurNatr 0 $0 0 $0.00 $30.29 $0.00 $0.00 FCR.UN First Cap REIT Un 51,683 $920,887 275 $17.81 $17.81 $17.92 $17.70 FCRH Fidelity US DivCur L 0 $0 0 $0.00 $24.25 $0.00 $0.00 FCRR Fidelity US DivRtIdx 87 $2,626 1 $0.00 $25.70 $0.00 $0.00 FCSB FidelityCdnST CrpBnd 3,200 $82,642 7 $25.82 $25.82 $25.83 $25.82 FCU Fission Uranium J 397,420 $229,154 149 $0.57 $0.57 $0.59 $0.57 FCUD Fidelity US DivIdx L 600 $16,254 1 $27.09 $27.09 $27.09 $27.09 FCUH Fidelity US DivCur L 0 $0 0 $0.00 $27.46 $0.00 $0.00 FCUL Fidelity USlowVol Un 0 $0 0 $0.00 $31.77 $0.00 $0.00 FCUQ FidelityUS HiQual L 925 $36,529 4 $39.49 $39.49 $39.49 $39.47 FCUV Fidelity US Val L Un 0 $0 0 $0.00 $10.66 $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 $18.12 $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 75 $900 1 $0.00 $12.29 $0.00 $0.00 FDL 1st TrMornDvLdrCA-Hg 0 $0 0 $0.00 $28.80 $0.00 $0.00 FDN 1st Tr DJ Internt Un 0 $0 0 $0.00 $24.35 $0.00 $0.00 FDN.F 1st Tr DJ InterntHeg 0 $0 0 $0.00 $18.64 $0.00 $0.00 FDV CI Actv Cdn Div Un 300 $3,435 1 $11.45 $11.45 $11.45 $11.45 FEBB.F 1st Tr CboeUS Eq Heg 0 $0 0 $0.00 $34.54 $0.00 $0.00 FEC Frontera Energy Corp 25,500 $160,028 47 $6.28 $6.28 $6.39 $6.21 FF First Mining Gold J 1,480,801 $667,527 231 $0.46 $0.46 $0.46 $0.44 FFH Fairfax Financial SV 8,634 $4,745,600 81 $550.62 $550.62 $554.89 $543.48 FFH.PR.C Fairfax Fin Ser C Pr 0 $0 0 $0.00 $23.00 $0.00 $0.00 FFH.PR.D Fairfax Fin Ser D Pr 0 $0 0 $0.00 $21.14 $0.00 $0.00 FFH.PR.E Fairfax Fin Ser E Pr 0 $0 0 $0.00 $16.80 $0.00 $0.00 FFH.PR.F Fairfax Fin Ser F Pr 0 $0 0 $0.00 $16.60 $0.00 $0.00 FFH.PR.G Fairfax Fin Ser G Pr 0 $0 0 $0.00 $17.77 $0.00 $0.00 FFH.PR.H Fairfax Fin Ser H Pr 0 $0 0 $0.00 $18.15 $0.00 $0.00 FFH.PR.I Fairfax Fin Ser I Pr 0 $0 0 $0.00 $18.86 $0.00 $0.00 FFH.PR.J Fairfax Fin Ser J Pr 0 $0 0 $0.00 $17.25 $0.00 $0.00 FFH.PR.K Fairfax Fin Ser K Pr 600 $14,058 1 $23.43 $23.43 $23.43 $23.43 FFH.PR.M Fairfax Fin Ser M Pr 0 $0 0 $0.00 $25.40 $0.00 $0.00 FFH.U Fairfax Fin SV USF 0 $0 0 $0.00 $285.92 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low FFI.UN Flaherty&CrumPref Un 13 $159 1 $0.00 $12.08 $0.00 $0.00 FFN NA Fin 15 Split A 10,440 $79,201 20 $7.61 $7.61 $7.62 $7.57 FFN.PR.A NA Fin 15 Split 2 Pr 1,000 $10,180 1 $10.18 $10.18 $10.18 $10.18 FGB CI ST GovtBondCl ETF 0 $0 0 $0.00 $19.08 $0.00 $0.00 FGGE Franklin GlbGrowActv 0 $0 0 $0.00 $23.03 $0.00 $0.00 FGO CI EnhancGovtBond Un 8,900 $98,055 17 $11.03 $11.03 $11.03 $10.99 FGO.U CI EnhancGovtBond US 0 $0 0 $0.00 $11.10 $0.00 $0.00 FHG 1stTr AlphDEX US Ind 125 $4,832 2 $38.68 $38.68 $38.68 $38.68 FHG.F 1stTr AlphDEX US Heg 0 $0 0 $0.00 $28.14 $0.00 $0.00 FHH 1stTr AlpDEX US Hlth 0 $0 0 $0.00 $36.89 $0.00 $0.00 FHH.F 1stTr AlpDXUSHlth Hg 0 $0 0 $0.00 $21.28 $0.00 $0.00 FHI CI HealthCareCovrUn 76 $879 2 $0.00 $11.44 $0.00 $0.00 FHI.B CI HlthCr GiaCovUnHg 3,000 $34,320 2 $11.44 $11.44 $11.44 $11.44 FHQ 1stTr AlpDEX US Tech 100 $7,226 1 $72.26 $72.26 $72.26 $72.26 FHQ.F 1stTr AlpDEXUSTechHg 0 $0 0 $0.00 $42.72 $0.00 $0.00 FIE iShares CdnFinMo Un 41,710 $330,485 71 $7.93 $7.93 $7.95 $7.90 FIG CI Invest GrdBond Un 46,600 $516,124 43 $11.10 $11.10 $11.10 $11.04 FIG.U CI Invest GrdBond US 400 $4,128 1 $10.32 $10.32 $10.32 $10.32 FIH.U Fairfax India SV USF 2,300 $29,532 17 $12.79 $12.79 $12.90 $12.76 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 FIRE Supreme Cannabis J 405,200 $135,814 166 $0.34 $0.34 $0.34 $0.33 FIRE.WS Supreme CannaJ WS Wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 FIRE.WT Supreme CannabisJ Wt 0 $0 0 $0.00 $0.13 $0.00 $0.00 FIVE EvolvS&P500ClnBCA Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 FIVE.B EvolvS&P500ClnBCA UH 0 $0 0 $0.00 $20.00 $0.00 $0.00 FIVE.U EvolvS&P500ClnB UHUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 FLBA Franklin Lbty Core 0 $0 0 $0.00 $21.66 $0.00 $0.00 FLCI Franklin LibCAInvGrd 1,100 $21,910 5 $19.92 $19.92 $19.92 $19.91 FLCP Franklin Lib Cor+Bnd 0 $0 0 $0.00 $20.13 $0.00 $0.00 FLDM Franklin LibQTIntlEq 0 $0 0 $0.00 $20.98 $0.00 $0.00 FLEM Franklin LbtyQT Emrg 0 $0 0 $0.00 $18.71 $0.00 $0.00 FLGA Franklin Lib Glb Bnd 6,900 $147,185 10 $21.30 $21.30 $21.37 $21.30 FLGD Franklin LbtyQT Glob 0 $0 0 $0.00 $19.16 $0.00 $0.00 FLI CI US&CA LifecoIncm 16,500 $165,205 23 $10.03 $10.03 $10.06 $9.96 FLOT Purpose Fltg Rate Un 2,000 $16,095 2 $8.04 $8.04 $8.07 $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 FLRM Franklin LibRskCA Eq 0 $0 0 $0.00 $24.26 $0.00 $0.00 FLSD FranklinLibSH DurBnd 0 $0 0 $0.00 $20.00 $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 $30.08 $0.00 $0.00 FM First Quantum Mnrl J 266,085 $7,206,782 1,262 $27.26 $27.26 $27.48 $26.20 FN First Nat'l Fin Corp 5,250 $260,010 37 $49.85 $49.85 $49.85 $49.02 FN.PR.A 1st Natl Fin Sr 1 Pr 0 $0 0 $0.00 $13.50 $0.00 $0.00 FN.PR.B 1st Natl Fin Sr 2 Pr 0 $0 0 $0.00 $13.51 $0.00 $0.00 FNV Franco-Nevada Corp. 31,198 $5,710,433 268 $182.74 $182.74 $183.53 $182.47 FOOD Goodfood Market J 15,688 $115,628 40 $7.39 $7.39 $7.43 $7.23 FORA VerticalScope J SV 900 $20,036 6 $22.31 $22.31 $22.31 $22.09 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 100 $2,391 1 $23.91 $23.91 $23.91 $23.91 FQC CI MSCI CAQualCl ETF 0 $0 0 $0.00 $28.77 $0.00 $0.00 FR First Majestic J 52,138 $1,012,945 198 $19.44 $19.44 $19.58 $19.26 FRII Freshii Inc. Cl A SV 0 $0 0 $0.00 $2.00 $0.00 $0.00 FRU Freehold Royalties 15,849 $152,952 52 $9.64 $9.64 $9.71 $9.59 FRX Fennec Pharmaceut J 0 $0 0 $0.00 $7.98 $0.00 $0.00 FSB CI Enhnc ShrtDur Bnd 39,700 $396,804 33 $10.00 $10.00 $10.00 $9.98 FSB.U CI EnhancShrtBnd US 1,000 $10,130 1 $10.13 $10.13 $10.13 $10.13 FSF CI Glbl Fin Sectr Un 0 $0 0 $0.00 $23.07 $0.00 $0.00 FSL 1st Tr SnrLoan Cad-H 0 $0 0 $0.00 $18.03 $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. 18,974 $4,086,172 144 $214.64 $214.64 $216.25 $214.24 FSY Forsys Metals Corp J 34,762 $29,575 25 $0.87 $0.87 $0.87 $0.84 Symbol Stock Name Volume Value Trades Close Last Sale High Low FSZ Fiera Capital A SV 24,980 $265,916 76 $10.67 $10.67 $10.68 $10.55 FT Fortune Minerals J 435 $57 1 $0.00 $0.13 $0.00 $0.00 FTB 1st Tr TacticlBnd Un 0 $0 0 $0.00 $16.65 $0.00 $0.00 FTG Firan Tech Grp Corp. 1,900 $6,270 9 $3.30 $3.30 $3.30 $3.30 FTN Financial 15 Splt A 12,010 $136,864 26 $11.41 $11.41 $11.44 $11.37 FTN.PR.A Financial 15 Splt Pr 1,000 $10,520 1 $10.52 $10.52 $10.52 $10.52 FTRP Field Trip Health J 4,146 $28,351 17 $6.87 $6.87 $6.93 $6.77 FTRP.WT Field Trip Hlth J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 FTS Fortis Inc. 119,962 $6,765,111 783 $56.35 $56.35 $56.60 $56.24 FTS.PR.F Fortis Inc. 1st Pr F 25 $631 1 $0.00 $25.34 $0.00 $0.00 FTS.PR.G Fortis Inc. 1st Pr G 0 $0 0 $0.00 $21.67 $0.00 $0.00 FTS.PR.H Fortis Inc. 1st Pr H 0 $0 0 $0.00 $15.58 $0.00 $0.00 FTS.PR.I Fortis Inc.1st Pr I 0 $0 0 $0.00 $15.95 $0.00 $0.00 FTS.PR.J Fortis Inc. 1st Pr J 0 $0 0 $0.00 $25.39 $0.00 $0.00 FTS.PR.K Fortis Inc. 1st Pr K 0 $0 0 $0.00 $20.80 $0.00 $0.00 FTS.PR.M Fortis Inc. 1st Pr M 1,000 $23,150 2 $23.00 $23.00 $23.25 $23.00 FTT Finning Int'l Inc. 64,786 $2,096,333 258 $32.55 $32.55 $32.69 $31.89 FTU US Financial 15 Cl A 0 $0 0 $0.00 $1.04 $0.00 $0.00 FTU.PR.B US Financial15 Pr 12 0 $0 0 $0.00 $8.50 $0.00 $0.00 FUD 1st Tr ValLnDivCA-Hg 0 $0 0 $0.00 $33.35 $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 25,364 $37,618 17 $1.48 $1.48 $1.50 $1.48 FVI Fortuna Silver Mines 105,605 $749,489 221 $7.06 $7.06 $7.21 $7.06 FVL Freegold Ventures J 62,069 $36,516 20 $0.59 $0.59 $0.60 $0.58 FXC FAX Capital J SV 0 $0 0 $0.00 $4.26 $0.00 $0.00 FXC.WT FAX Capital J SV Wt 0 $0 0 $0.00 $0.45 $0.00 $0.00 FXM CI Mornstr CA Val Un 2,200 $42,702 6 $19.45 $19.45 $19.46 $19.24 G Augusta Gold Corp. J 0 $0 0 $0.00 $2.26 $0.00 $0.00 GATO Gatos Silver, Inc. J 100 $2,197 1 $21.97 $21.97 $21.97 $21.97 GAU Galiano Gold Inc. J 24,300 $32,792 11 $1.34 $1.34 $1.36 $1.34 GBAL iShrESG Bal ETF Port 0 $0 0 $0.00 $43.54 $0.00 $0.00 GBAR Monarch Mining CorpJ 0 $0 0 $0.00 $0.90 $0.00 $0.00 GBT BMTC Group Inc. 0 $0 0 $0.00 $14.98 $0.00 $0.00 GC Great Cdn Gaming 13,003 $582,659 97 $44.81 $44.81 $44.85 $44.78 GCBD Guardian Cdn Bond Un 0 $0 0 $0.00 $20.00 $0.00 $0.00 GCG Guardian Capital 0 $0 0 $0.00 $32.75 $0.00 $0.00 GCG.A Guardian Cap Cl A NV 0 $0 0 $0.00 $30.35 $0.00 $0.00 GCL Colabor Group Inc. 0 $0 0 $0.00 $1.18 $0.00 $0.00 GCM Gran Colombia Gold 38,760 $207,304 141 $5.26 $5.26 $5.46 $5.25 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 $40.79 $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 $2.64 $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 $19.32 $0.00 $0.00 GDG.UN Glbl Div Growers Un 0 $0 0 $0.00 $13.31 $0.00 $0.00 GDI GDI Integrated SV J 0 $0 0 $0.00 $52.47 $0.00 $0.00 GDL Goodfellow Inc. 0 $0 0 $0.00 $10.12 $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 15,145 $178,845 32 $11.82 $11.82 $11.90 $11.72 GDV.PR.A Glbl DivGrowSplit Pr 42,700 $437,098 12 $10.24 $10.24 $10.28 $10.21 GEC.UN Glbl RlEst E-Commerc 0 $0 0 $0.00 $13.25 $0.00 $0.00 GEI Gibson Energy Inc 72,624 $1,792,403 380 $24.79 $24.79 $24.96 $24.42 GENM Generation Mining J 7,000 $6,975 3 $0.99 $0.99 $1.00 $0.99 GEO Geodrill Limited Ord 0 $0 0 $0.00 $2.29 $0.00 $0.00 GEQT iShr ESG Eqty Portfl 0 $0 0 $0.00 $47.07 $0.00 $0.00 GFL GFL Environment SV 39,569 $1,526,960 225 $38.69 $38.69 $38.86 $38.06 GGA Goldgroup Mining J 0 $0 0 $0.00 $0.04 $0.00 $0.00 GGAC GuardianFndmtlEqUnhg 0 $0 0 $0.00 $20.45 $0.00 $0.00 GGD GoGold Resources J 123,300 $383,192 326 $3.09 $3.09 $3.15 $3.08 GGEM Guardian EmgMkt Unhg 0 $0 0 $0.00 $20.00 $0.00 $0.00 GGRO iShrESG GrowthPortfl 0 $0 0 $0.00 $45.29 $0.00 $0.00 GH Gamehost Inc. 500 $4,170 1 $8.34 $8.34 $8.34 $8.34 GIB.A CGI Inc. Cl A SV 40,005 $4,486,237 306 $112.08 $112.08 $112.41 $111.62 GIGR Guaridan i3 REIT Heg 0 $0 0 $0.00 $22.48 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GIGR.B Guardian i3REIT Unhg 0 $0 0 $0.00 $18.76 $0.00 $0.00 GIL Gildan Activewear 54,786 $2,407,520 339 $44.13 $44.13 $44.32 $42.74 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 $22.35 $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 56,102 $156,816 168 $2.79 $2.79 $2.83 $2.74 GLXY Galaxy Digital J Ord 259,049 $4,761,929 698 $19.80 $19.80 $20.08 $17.29 GMX Globex Mining Ent J 39,100 $48,859 18 $1.22 $1.22 $1.31 $1.21 GOLD GoldMining Inc. J 71,474 $127,739 84 $1.78 $1.78 $1.80 $1.75 GOOS Cda Goose Hldgs SV 47,761 $2,362,514 214 $50.36 $50.36 $50.36 $47.37 GPR Gt Panther Mining J 21,000 $17,150 5 $0.81 $0.81 $0.82 $0.81 GRC Gold Springs Res J 0 $0 0 $0.00 $0.14 $0.00 $0.00 GRID Tantalus Sys Hldg J 0 $0 0 $0.00 $2.53 $0.00 $0.00 GRN Greenlane Renew J 328,022 $387,929 229 $1.19 $1.19 $1.27 $1.15 GRT.UN Granite Rl Est Tr Un 21,138 $1,794,428 152 $84.80 $84.80 $85.17 $84.54 GSC Golden Star Resource 0 $0 0 $0.00 $3.75 $0.00 $0.00 GSV Gold Stand Venture J 0 $0 0 $0.00 $0.71 $0.00 $0.00 GSY goeasy Ltd. 6,566 $1,027,423 63 $157.86 $157.86 $157.98 $153.47 GTE Gran Tierra Energy J 278,880 $279,489 104 $1.01 $1.01 $1.04 $0.95 GTMS Greenbrook TMS Inc J 0 $0 0 $0.00 $12.25 $0.00 $0.00 GUD Knight Therapeutics 24,600 $129,193 58 $5.24 $5.24 $5.26 $5.23 GURU GURU Organic Energy 0 $0 0 $0.00 $17.85 $0.00 $0.00 GVC Glacier Media Inc. J 0 $0 0 $0.00 $0.47 $0.00 $0.00 GWO Great-West Lifeco 112,689 $4,151,363 746 $36.96 $36.96 $37.03 $36.50 GWO.PR.F Gt-West Lifeco Pr F 0 $0 0 $0.00 $26.00 $0.00 $0.00 GWO.PR.G Gt-West Lifeco Pr G 0 $0 0 $0.00 $25.29 $0.00 $0.00 GWO.PR.H Gt-West Lifeco Pr H 0 $0 0 $0.00 $25.00 $0.00 $0.00 GWO.PR.I Gt-West Lifeco Pr I 300 $7,447 2 $24.83 $24.83 $24.83 $24.81 GWO.PR.L Gt-West Lifeco Pr L 0 $0 0 $0.00 $25.69 $0.00 $0.00 GWO.PR.M Gt-West Lifeco Pr M 0 $0 0 $0.00 $25.84 $0.00 $0.00 GWO.PR.N Gt-West Lifeco Pr N 1,000 $15,650 1 $15.65 $15.65 $15.65 $15.65 GWO.PR.P Gt-West Lifeco Pr P 0 $0 0 $0.00 $25.80 $0.00 $0.00 GWO.PR.Q Gt-West Lifeco Pr Q 0 $0 0 $0.00 $25.21 $0.00 $0.00 GWO.PR.R Gt-West Lifeco Pr R 0 $0 0 $0.00 $25.28 $0.00 $0.00 GWO.PR.S Gt-West Lifeco Pr S 0 $0 0 $0.00 $26.66 $0.00 $0.00 GWO.PR.T Gt-West Lifeco Pr T 0 $0 0 $0.00 $26.40 $0.00 $0.00 GWR Global Water Res 0 $0 0 $0.00 $14.62 $0.00 $0.00 GXE Gear Energy Ltd. 399,440 $366,384 132 $0.91 $0.91 $0.95 $0.89 H Hydro One Limited 52,243 $1,590,596 315 $30.45 $30.45 $30.53 $30.35 HAB Horizon CorpBnd E Un 17,418 $193,788 20 $11.15 $11.15 $11.15 $11.12 HAC Horizon Seasonl E Un 2,100 $51,386 4 $24.47 $24.47 $24.48 $24.45 HAD Horizon ActvCdnBndUn 1,000 $10,290 1 $10.29 $10.29 $10.29 $10.29 HAF Horizon ActiveGlbl E 2,025 $15,718 9 $7.76 $7.76 $7.78 $7.76 HAI Haivision Systems 311 $2,716 7 $0.00 $9.31 $0.00 $0.00 HAL Horizons Cdn Div E 1,311 $24,527 6 $18.73 $18.73 $18.73 $18.67 HARB Horizon TacTotRetBnd 0 $0 0 $0.00 $9.87 $0.00 $0.00 HARB.J Horizn TacAbsolBndDv 0 $0 0 $0.00 $9.63 $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 800 $20,896 2 $26.07 $26.07 $26.15 $26.07 HBA Hamilton AustBk=WgtE 0 $0 0 $0.00 $16.00 $0.00 $0.00 HBAL Horizons Bal TRI A 18,900 $261,094 16 $13.83 $13.83 $13.83 $13.79 HBB Horizon Cdn SlctUniv 9,600 $480,667 13 $50.11 $50.11 $50.11 $50.04 HBD BetaPro GldBul-2x Br 67 $896 1 $0.00 $12.55 $0.00 $0.00 HBF HarvestBrndLdr+ A Un 17,500 $192,370 19 $11.02 $11.02 $11.02 $10.96 HBF.B HarvestBrndLdr+B U-H 0 $0 0 $0.00 $10.77 $0.00 $0.00 HBF.U HarvestBrndLdr+US Un 200 $2,390 1 $11.95 $11.95 $11.95 $11.95 HBGD HoriznBigDataHrdwr A 5 $352 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 5,300 $25,254 8 $5.10 $5.10 $5.10 $4.69 HBIT.U BetaPro Bitcoin USF 1,800 $7,470 6 $4.15 $4.15 $4.15 $4.15 HBL.UN Brand Leaders Fnd Un 0 $0 0 $0.00 $13.15 $0.00 $0.00 HBLK Blockchain Tech A Un 0 $0 0 $0.00 $23.88 $0.00 $0.00 HBM Hudbay Minerals Inc. 158,592 $1,229,329 254 $7.77 $7.77 $7.86 $7.61 Symbol Stock Name Volume Value Trades Close Last Sale High Low HBP Helix BioPharma 0 $0 0 $0.00 $0.90 $0.00 $0.00 HBU BetaPro GldBul 2x Bl 800 $9,008 3 $11.31 $11.31 $11.31 $11.24 HCA Hamilton CadBkRev Un 0 $0 0 $0.00 $21.70 $0.00 $0.00 HCAL Hamilton EnhanCA Bk 11,864 $276,432 15 $23.38 $23.38 $23.38 $23.26 HCG Home Capital Group 31,282 $1,142,631 128 $36.48 $36.48 $36.78 $36.05 HCLN Harvest CleanEngy Un 0 $0 0 $0.00 $16.25 $0.00 $0.00 HCON Horizons ConservTRI 1,900 $24,925 4 $13.13 $13.13 $13.13 $13.11 HCRE Horizons EqlCA REIT 500 $13,583 2 $27.23 $27.23 $27.23 $27.15 HDGE Accelerate Absol Heg 0 $0 0 $0.00 $14.37 $0.00 $0.00 HDI Hardwoods Dist Inc. 11,030 $318,915 64 $29.13 $29.13 $29.23 $28.56 HE Hanwei Energy Serv 1,000 $25 1 $0.03 $0.03 $0.03 $0.03 HEA Horizon IncmEq CAD E 300 $5,628 1 $18.76 $18.76 $18.76 $18.76 HEA.U Horizon IncmEq USD E 0 $0 0 $0.00 $15.35 $0.00 $0.00 HED BetaProS&PTSXEngy-2x 49,685 $96,860 10 $1.94 $1.94 $1.97 $1.94 HEE Horizons Incm Engy E 61 $486 1 $0.00 $8.02 $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 63 $364 4 $0.00 $5.77 $0.00 $0.00 HEMB Horizons ActvEmrgBnd 0 $0 0 $0.00 $9.85 $0.00 $0.00 HEP Horizons Gold Prod E 2,593 $77,922 11 $30.05 $30.05 $30.13 $29.91 HERO Evolve E-Gaming HgUn 0 $0 0 $0.00 $39.48 $0.00 $0.00 HEU BetaProS&PTSX Engy2x 6,400 $358,717 17 $56.36 $56.36 $56.52 $55.31 HEWB Horizons EqlCdaBanks 900 $25,751 3 $28.63 $28.63 $28.63 $28.58 HEX Horizon Incm Eq E Un 0 $0 0 $0.00 $6.78 $0.00 $0.00 HEXO HEXO Corp. 64,982 $457,219 156 $7.04 $7.04 $7.16 $6.98 HEXO.WT HEXO Corp. Wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HFD BetaProSPTSX Fin -2x 0 $0 0 $0.00 $6.43 $0.00 $0.00 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 6,700 $67,806 10 $10.13 $10.13 $10.13 $10.12 HFT Hamilton Fin Innov 0 $0 0 $0.00 $16.00 $0.00 $0.00 HFU BetaProSPTSXFin 2xBl 1,800 $100,100 5 $55.89 $55.89 $55.89 $55.31 HGD BetaProCdnGldMn-2xBr 38,860 $350,408 19 $9.03 $9.03 $9.06 $8.95 HGGB HorizonS&P GreenBndA 0 $0 0 $0.00 $25.00 $0.00 $0.00 HGGG Harvest Glb GldGiant 100 $2,749 1 $27.49 $27.49 $27.49 $27.49 HGR HarvestGlblREITLdr A 0 $0 0 $0.00 $8.52 $0.00 $0.00 HGRO Horizon GrowTRI A Un 2,800 $38,887 5 $13.91 $13.91 $13.91 $13.87 HGU BetaProCdnGldMnr2xBl 54,190 $978,741 86 $18.00 $18.00 $18.17 $17.97 HGY Horizons GldYld E Un 11,600 $60,083 11 $5.18 $5.18 $5.18 $5.17 HHF Horizon Mornstar Heg 0 $0 0 $0.00 $17.86 $0.00 $0.00 HHL Harvest HlthcrLdr Un 69,969 $579,475 97 $8.29 $8.29 $8.31 $8.25 HHL.B HarvestHealthcrB U-H 0 $0 0 $0.00 $8.12 $0.00 $0.00 HHL.U HarvestHealthcare US 3,100 $26,573 5 $8.59 $8.59 $8.59 $8.54 HIG Brompton GlbHlthcrCA 0 $0 0 $0.00 $9.97 $0.00 $0.00 HIG.U Brompton GlbHlthcrUS 0 $0 0 $0.00 $10.22 $0.00 $0.00 HIU BetaProSP500DlyInvrs 11,900 $176,210 10 $14.74 $14.74 $14.85 $14.74 HIX BetaPro60 DailyInvrs 19,400 $150,737 5 $7.77 $7.77 $7.79 $7.76 HLF High Liner Foods Inc 4,120 $54,920 20 $13.38 $13.38 $13.38 $13.28 HLPR Horizn LadrdCA PrShr 3,300 $83,591 7 $25.36 $25.36 $25.36 $25.30 HLS HLS Therapeutics J 1,000 $16,938 6 $17.20 $17.20 $17.20 $16.89 HMJI BetaPro MarijCoInvrA 0 $0 0 $0.00 $10.53 $0.00 $0.00 HMJU BetaPro MarijCo2xBul 0 $0 0 $0.00 $106.95 $0.00 $0.00 HMM.A Hammond Mfg Cl A SV 0 $0 0 $0.00 $3.81 $0.00 $0.00 HMMJ Horizons Marij Lfe A 18,005 $184,727 35 $10.29 $10.29 $10.37 $10.21 HMMJ.U Horizons Marij US 0 $0 0 $0.00 $8.97 $0.00 $0.00 HMP Horizn ActCdnMunBd E 0 $0 0 $0.00 $10.05 $0.00 $0.00 HND BetaProNatGas Lev Br 140,047 $906,776 132 $6.47 $6.47 $6.55 $6.43 HNU BetaPro NatGasLevBul 26,711 $236,000 39 $8.86 $8.86 $8.90 $8.75 HOD BetaPro CrdOilInvrBr 128,571 $371,153 45 $2.89 $2.89 $2.91 $2.85 HOG Horizn PplnEngyServA 900 $8,271 1 $9.19 $9.19 $9.19 $9.19 HOM.U BSR REIT Invest USF 1,800 $23,567 6 $13.27 $13.27 $13.27 $12.91 HOM.UN BSR REIT Invest Un 14,200 $228,124 33 $16.34 $16.34 $16.40 $15.81 HOT.U American Hotl Un USF 0 $0 0 $0.00 $3.54 $0.00 $0.00 HOT.UN American Hotl LP Un 14,685 $64,121 12 $4.38 $4.38 $4.42 $4.34 HOU BetaPro CrdOilLevBul 11,107 $404,039 24 $36.42 $36.42 $36.92 $36.10 HPF HarvestEnergyLdr+ Un 15,800 $45,164 10 $2.87 $2.87 $2.87 $2.85 HPF.U HarvestEnergyLdr+ US 0 $0 0 $0.00 $2.31 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low HPR Horizon Pref Cl E Un 111,800 $1,062,423 88 $9.50 $9.50 $9.52 $9.48 HPS.A Hammond Power A SV 0 $0 0 $0.00 $10.06 $0.00 $0.00 HQD BetaProNSDQ100 -2xBr 153,225 $1,160,490 78 $7.53 $7.53 $7.68 $7.51 HQD.U BtaProNSDQ100-2xBrUS 0 $0 0 $0.00 $4.03 $0.00 $0.00 HQU BetaProNASDQ100 2xBl 29,221 $1,407,835 99 $48.55 $48.55 $48.66 $47.65 HR.UN H&R Real Estate Un 91,895 $1,515,202 289 $16.66 $16.66 $16.66 $16.23 HRAA Horizons ReSolvAlloc 30 $326 1 $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 982,000 $103,920 37 $0.10 $0.10 $0.12 $0.10 HRX Heroux-Devtek Inc. 5,865 $105,030 14 $18.01 $18.01 $18.02 $17.80 HSAV Horizons CshMaxShare 7,800 $788,354 10 $101.08 $101.08 $101.08 $101.07 HSD BetaPro S&P500 -2xBr 75,923 $626,298 56 $8.23 $8.23 $8.34 $8.19 HSH Horizn S&P500CA Hegd 1,200 $123,537 6 $103.25 $103.25 $103.25 $102.73 HSL Horizn ActvFltLoan E 0 $0 0 $0.00 $9.29 $0.00 $0.00 HSM Helius Med Tech A J 229 $4,699 3 $20.56 $20.56 $20.56 $20.56 HSU BetaPro S&P500 2x Bl 55,400 $2,837,371 186 $51.50 $51.50 $51.70 $50.79 HSUV.U HorizonsUSD CshMaxUS 800 $80,211 3 $100.26 $100.26 $100.27 $100.26 HTA HarvestTechAchvGrw A 3,500 $55,549 9 $15.91 $15.91 $15.91 $15.82 HTA.B HarvestTecAchGroB UH 0 $0 0 $0.00 $14.22 $0.00 $0.00 HTA.U HarvestTechAchGrowUS 0 $0 0 $0.00 $16.37 $0.00 $0.00 HTB Horizn US7-10TreasBd 400 $23,100 1 $57.75 $57.75 $57.75 $57.75 HTB.U HoriznUS7-10TreaBdUS 0 $0 0 $0.00 $47.00 $0.00 $0.00 HUBL Harvest US BkLeadrUn 0 $0 0 $0.00 $15.98 $0.00 $0.00 HUBL.U Harvest USBkLeadr US 0 $0 0 $0.00 $16.94 $0.00 $0.00 HUC Horizons CrudOil ETF 3,620 $54,475 4 $15.01 $15.01 $15.07 $15.01 HUF Horizons UltST USBnd 0 $0 0 $0.00 $12.24 $0.00 $0.00 HUF.U Horizons UltST BndUS 3,000 $30,510 2 $10.17 $10.17 $10.17 $10.17 HUG Horizons Gold ETF 4,250 $62,595 10 $14.72 $14.72 $14.74 $14.71 HUL HarvestUS Eqty+ A Un 0 $0 0 $0.00 $9.95 $0.00 $0.00 HUL.U HarvestUS Eq+ Un USF 0 $0 0 $0.00 $10.82 $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 $25.42 $0.00 $0.00 HUM.U HamiltonUS M/S FinUS 0 $0 0 $0.00 $21.53 $0.00 $0.00 HUN Horizons NatrlGasETF 0 $0 0 $0.00 $7.21 $0.00 $0.00 HURA Horizon GlbUranium A 0 $0 0 $0.00 $9.36 $0.00 $0.00 HUT Hut 8 Mining Corp J 406,098 $1,695,710 422 $4.38 $4.38 $4.48 $3.91 HUT.WT Hut 8 Mining J Wt 300 $813 3 $2.71 $2.71 $2.71 $2.71 HUT.WT.A Hut 8 Mining J A Wt 0 $0 0 $0.00 $1.22 $0.00 $0.00 HUTL Harvest Eq Wght Util 0 $0 0 $0.00 $19.47 $0.00 $0.00 HUV BetaProSP500ST Futre 46,289 $672,626 66 $14.10 $14.10 $14.99 $14.10 HUZ Horizons Silver ETF 4,700 $59,059 9 $12.57 $12.57 $12.58 $12.54 HWF Middlefield HealthUn 0 $0 0 $0.00 $12.04 $0.00 $0.00 HWO High Arctic Engy Inc 900 $1,309 5 $1.45 $1.45 $1.46 $1.45 HWX Headwater Expl Inc. 32,600 $141,622 44 $4.32 $4.32 $4.45 $4.29 HXCN HorizonsS&PTSXCapIdx 1,400 $41,727 3 $29.88 $29.88 $29.88 $29.77 HXD BetaProS&PTSX60-2xBr 8,200 $65,837 18 $8.00 $8.00 $8.06 $7.98 HXDM Horizons IntlMkts Eq 6,300 $247,334 8 $39.23 $39.23 $39.29 $39.22 HXDM.U Horizons IntlMktEqUS 0 $0 0 $0.00 $32.55 $0.00 $0.00 HXE Horizn S&PCapEngyIdx 2,500 $41,276 12 $16.57 $16.57 $16.57 $16.43 HXEM Horizons EmergMkt Eq 0 $0 0 $0.00 $38.62 $0.00 $0.00 HXF Horizn S&PCapFin Idx 0 $0 0 $0.00 $57.39 $0.00 $0.00 HXH Horizons CdnHiDivShr 0 $0 0 $0.00 $38.19 $0.00 $0.00 HXQ Horizon NASDAQ100SHR 3,901 $386,292 19 $99.16 $99.16 $99.23 $98.79 HXQ.U Horizon NASDAQ100 US 0 $0 0 $0.00 $43.05 $0.00 $0.00 HXS Horizons S&P500 Shr 6,974 $719,208 47 $103.08 $103.08 $103.36 $103.00 HXS.U Horizon S&P500 US Sh 400 $33,447 3 $83.79 $83.79 $83.79 $83.28 HXT Horizon S&P/TSX60 9,375 $442,285 56 $47.23 $47.23 $47.30 $47.04 HXT.U Horizon S&P/TSX60 US 0 $0 0 $0.00 $38.18 $0.00 $0.00 HXU BetaProS&PTSX60 2xBl 7,700 $431,174 16 $56.19 $56.19 $56.31 $55.71 HXX HoriznEURO 50IndxShr 1,200 $46,949 3 $39.10 $39.10 $39.15 $39.10 HYBR Horizn Actv Bnd&Pr E 2,000 $19,148 3 $9.57 $9.57 $9.58 $9.57 HYI Horizon HighYldBnd E 2,100 $19,391 4 $9.23 $9.23 $9.24 $9.23 HZD BetaPro Slvr -2DlyBr 490 $2,267 2 $4.62 $4.62 $4.62 $4.62 HZM Horizonte Min Ord J 1,000 $115 1 $0.12 $0.12 $0.12 $0.12 HZU BetaPro Slvr 2xDlyBl 5,650 $98,221 5 $17.37 $17.37 $17.42 $17.37 Symbol Stock Name Volume Value Trades Close Last Sale High Low IAF.PR.B Indstrl AlliancePr B 0 $0 0 $0.00 $25.10 $0.00 $0.00 IAF.PR.G Indstrl AlliancePr G 0 $0 0 $0.00 $24.61 $0.00 $0.00 IAF.PR.I Indstrl AlliancePr I 0 $0 0 $0.00 $25.48 $0.00 $0.00 IAG iA Financial Corp. 9,311 $634,032 68 $68.33 $68.33 $68.37 $67.61 IAU i-80 Gold Corp. J 22,200 $56,170 37 $2.56 $2.56 $2.56 $2.50 IBG IBI Group Inc. 0 $0 0 $0.00 $10.22 $0.00 $0.00 ICE Canlan Ice Sports 0 $0 0 $0.00 $3.52 $0.00 $0.00 ICPB IA ClaringtnCore Fnd 500 $5,225 1 $10.45 $10.45 $10.45 $10.45 IDG Indigo Books & Music 1,250 $6,201 3 $4.96 $4.96 $4.97 $4.96 IDR Middlefld REIT INDX+ 1,601 $23,933 4 $14.96 $14.96 $14.96 $14.93 IEMB IA ClaringtnEmrg Fnd 0 $0 0 $0.00 $9.93 $0.00 $0.00 IFA iFabric Corp. J 0 $0 0 $0.00 $3.63 $0.00 $0.00 IFC Intact Fin Corp. 30,507 $5,218,545 245 $170.98 $170.98 $172.14 $168.45 IFC.PR.A Intact Fin A Ser 1 400 $7,996 2 $19.99 $19.99 $19.99 $19.99 IFC.PR.C Intact Fin A Ser 3 400 $9,600 1 $24.00 $24.00 $24.00 $24.00 IFC.PR.D Intact Fin A Ser 4 0 $0 0 $0.00 $23.87 $0.00 $0.00 IFC.PR.E Intact Fin A Ser 5 700 $18,144 1 $25.92 $25.92 $25.92 $25.92 IFC.PR.F Intact Fin A Sr 6 Pr 0 $0 0 $0.00 $26.49 $0.00 $0.00 IFC.PR.G Intact Fin A Sr 7 Pr 0 $0 0 $0.00 $25.25 $0.00 $0.00 IFC.PR.I Intact Fin A Ser 9 0 $0 0 $0.00 $27.06 $0.00 $0.00 IFP Interfor Corporation 55,524 $1,696,452 228 $30.70 $30.70 $30.97 $29.89 IFRF IA ClaringtonFltg Un 0 $0 0 $0.00 $9.69 $0.00 $0.00 IGAF IA Claringtn LoomGlb 0 $0 0 $0.00 $11.26 $0.00 $0.00 IGB Purpose Glbl Bond Cl 2,600 $52,078 3 $20.03 $20.03 $20.03 $20.03 IGCF PIMCO InvGrdCreditCA 700 $14,392 1 $20.56 $20.56 $20.56 $20.56 IGLB IA Clarington GlbBnd 0 $0 0 $0.00 $10.38 $0.00 $0.00 IGM IGM Financial Inc. 24,665 $1,102,491 135 $44.75 $44.75 $44.81 $44.44 III Imperial Metals Corp 1,000 $4,720 1 $4.72 $4.72 $4.72 $4.72 III.RT Imperial Metals Rt 200,000 $1,000 2 $0.01 $0.01 $0.01 $0.01 IIP.UN InterRent REIT Un J 24,340 $416,995 154 $17.16 $17.16 $17.21 $17.05 ILV InvescoS&PIntl LwVol 0 $0 0 $0.00 $21.27 $0.00 $0.00 ILV.F InvescoS&PIntlDvVlCA 0 $0 0 $0.00 $16.82 $0.00 $0.00 IMG Iamgold Corporation 255,519 $983,158 521 $3.82 $3.82 $3.98 $3.81 IMO Imperial Oil Ltd. 67,564 $2,715,231 402 $39.87 $39.87 $40.64 $39.81 IMP Intermap Technology 7,564 $7,168 3 $0.95 $0.95 $0.95 $0.92 IMV IMV Inc. J 100 $289 1 $2.89 $2.89 $2.89 $2.89 INC.UN Income Fin Tr Un 0 $0 0 $0.00 $16.00 $0.00 $0.00 INCR.U Intercure J Ord USF 500 $3,600 1 $7.20 $7.20 $7.20 $7.20 INE Innergex Renew Engy 41,017 $894,176 237 $21.88 $21.88 $21.91 $21.61 INE.PR.A Innergex Renew Pr A 0 $0 0 $0.00 $17.87 $0.00 $0.00 INE.PR.C Innergex Renew Pr C 0 $0 0 $0.00 $25.50 $0.00 $0.00 INF.UN Sustainabl InfrasDiv 0 $0 0 $0.00 $10.31 $0.00 $0.00 INO.UN Inovalis REIT Un 14,800 $148,340 32 $10.03 $10.03 $10.03 $10.00 INOC Horizon InovestCdnEq 0 $0 0 $0.00 $12.24 $0.00 $0.00 INQ INSCAPE Corp Cl B SV 0 $0 0 $0.00 $0.51 $0.00 $0.00 INV INV Metals Inc. J 0 $0 0 $0.00 $0.73 $0.00 $0.00 IPCI IntelliPharma Intl J 0 $0 0 $0.00 $0.42 $0.00 $0.00 IPCO Int'l Pete Corp. 318 $1,849 4 $5.83 $5.83 $5.83 $5.81 IPL Inter Pipeline Ltd. 112,807 $2,293,081 620 $20.38 $20.38 $20.39 $20.25 IPO InPlay Oil Corp. J 791 $973 4 $1.23 $1.23 $1.23 $1.23 IQD CI WisdomTrIntlDivHG 0 $0 0 $0.00 $31.99 $0.00 $0.00 IQD.B CI Wisdom3IntlDvNn-H 2,500 $74,753 7 $29.87 $29.87 $29.97 $29.87 ISIF IA ClaringtnStrtegic 2,000 $22,100 2 $11.05 $11.05 $11.05 $11.05 ISV Info Serv Corp. A LV 3,800 $120,407 10 $31.67 $31.67 $31.85 $31.51 ITE i3 Energy plc J Ord 38,000 $6,485 4 $0.18 $0.18 $0.18 $0.17 ITH Int'l Tower Hill J 1,000 $1,250 1 $1.25 $1.25 $1.25 $1.25 ITP Intertape Polymer 23,685 $668,836 138 $28.33 $28.33 $28.64 $27.74 IVN Ivanhoe Mines Cl A J 372,476 $3,014,173 1,099 $8.09 $8.09 $8.17 $7.96 IVQ Invesque Inc. 100 $354 1 $3.54 $3.54 $3.54 $3.54 IVQ.U Invesque Inc. USF 0 $0 0 $0.00 $2.86 $0.00 $0.00 JAG Jaguar Mining Inc. J 6,000 $33,717 36 $5.59 $5.59 $5.69 $5.55 JAPN CI WisdomTr JpnEqHeg 0 $0 0 $0.00 $21.53 $0.00 $0.00 JAPN.B CI WisdomTrJpnEqNnHg 0 $0 0 $0.00 $24.72 $0.00 $0.00 JFS.UN JFT Strategies A Un 0 $0 0 $0.00 $20.83 $0.00 $0.00 JOSE Josemaria Res Inc. J 29,500 $25,335 8 $0.88 $0.88 $0.88 $0.85 JOY Journey Energy Inc. 500 $590 1 $1.18 $1.18 $1.18 $1.18 Symbol Stock Name Volume Value Trades Close Last Sale High Low JWEL Jamieson Wellness 14,072 $468,482 81 $33.24 $33.24 $33.76 $33.14 K Kinross Gold Corp. 727,857 $5,610,993 1,121 $7.82 $7.82 $7.90 $7.56 KBL K-Bro Linen Inc. 1,100 $48,276 6 $43.55 $43.55 $43.96 $43.55 KEG.UN Keg Royalties Fnd Un 1,800 $26,232 4 $14.50 $14.50 $14.63 $14.50 KEI Kolibri Glb Energy J 0 $0 0 $0.00 $0.08 $0.00 $0.00 KEL Kelt Expl Ltd. J 37,600 $125,364 93 $3.36 $3.36 $3.37 $3.31 KEY Keyera Corp. 55,658 $1,827,291 308 $33.08 $33.08 $33.11 $32.50 KILO Purpose Gold Bul Un 2,400 $64,814 6 $27.01 $27.01 $27.03 $26.92 KILO.B Purpose Gld Nn-curHg 0 $0 0 $0.00 $27.26 $0.00 $0.00 KILO.U PurposeGldUS$nnCurHg 0 $0 0 $0.00 $29.63 $0.00 $0.00 KITS Kits Eyecare Ltd. 50 $387 1 $0.00 $7.90 $0.00 $0.00 KL Kirkland Lake Gold J 87,219 $4,327,136 451 $49.47 $49.47 $49.96 $49.31 KLS Kelso Technologies 7,000 $5,670 1 $0.81 $0.81 $0.81 $0.81 KMP.UN Killam Apt REIT Un J 24,530 $509,182 115 $20.82 $20.82 $20.84 $20.62 KNT K92 Mining Inc. J 46,100 $394,112 249 $8.52 $8.52 $8.64 $8.44 KOR Corvus Gold Inc. J 1,900 $6,176 8 $3.26 $3.26 $3.26 $3.19 KPT KP Tissue Inc. 0 $0 0 $0.00 $10.42 $0.00 $0.00 KRN Karnalyte Res J 24,500 $5,145 3 $0.21 $0.21 $0.21 $0.21 KRR Karora Res Inc. J 56,654 $220,037 138 $3.91 $3.91 $3.93 $3.83 KRR.WT Karora Res Inc J Wt 0 $0 0 $0.00 $0.37 $0.00 $0.00 KXS Kinaxis Inc. J 16,773 $2,529,382 137 $150.71 $150.71 $152.44 $148.51 L Loblaw Companies Ltd 72,912 $5,517,926 542 $75.75 $75.75 $75.88 $75.22 L.PR.B Loblaw Co. Ser B Pr 0 $0 0 $0.00 $26.11 $0.00 $0.00 LABS MediPharm LabsCorp J 96,300 $44,762 31 $0.47 $0.47 $0.47 $0.46 LABS.WT MediPharm Labs J Wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 LAC Lithium Americas J 55,770 $958,160 183 $17.41 $17.41 $17.45 $16.78 LAM Laramide Resources J 111,388 $54,634 70 $0.51 $0.51 $0.51 $0.48 LAS.A Lassonde Ind Cl A SV 0 $0 0 $0.00 $178.99 $0.00 $0.00 LB Laurentian Bk of Can 35,637 $1,545,488 174 $43.49 $43.49 $43.58 $42.86 LB.PR.H Laurentian Bk Pr 13 0 $0 0 $0.00 $22.50 $0.00 $0.00 LBS Life & Banc Split A 16,325 $158,430 16 $9.73 $9.73 $9.74 $9.65 LBS.PR.A Life & Banc Split Pr 500 $5,220 1 $10.44 $10.44 $10.44 $10.44 LCS Brompton Life Splt A 0 $0 0 $0.00 $6.17 $0.00 $0.00 LCS.PR.A Brompton LifeSplt Pr 0 $0 0 $0.00 $10.35 $0.00 $0.00 LEAD Evolve FutrLeadr Heg 0 $0 0 $0.00 $21.24 $0.00 $0.00 LEAD.B Evolve FutLead Unheg 0 $0 0 $0.00 $20.13 $0.00 $0.00 LEAD.U EvolveFutrLdr UnhgUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 LEAF LEAF Mobile Inc. J 15,300 $5,535 3 $0.36 $0.36 $0.37 $0.36 LEV Lion Electric Co J 24,236 $546,928 92 $22.64 $22.64 $22.84 $22.24 LEV.WT Lion ElectricCo J Wt 0 $0 0 $0.00 $9.51 $0.00 $0.00 LFE Cdn Life Co Split A 0 $0 0 $0.00 $3.59 $0.00 $0.00 LFE.PR.B Cdn Life CoSplt Pr12 0 $0 0 $0.00 $10.43 $0.00 $0.00 LGD Liberty Gold Corp. J 46,400 $74,523 27 $1.59 $1.59 $1.64 $1.58 LGO Largo Resources J 14,900 $290,760 69 $19.56 $19.56 $19.61 $19.33 LGT.A Logistec Corp. A MV 0 $0 0 $0.00 $40.86 $0.00 $0.00 LGT.B Logistec Corp Cl B 100 $4,300 1 $43.00 $43.00 $43.00 $43.00 LIF Labrador Iron Ore 61,258 $2,987,973 294 $49.07 $49.07 $49.58 $47.26 LIFE Evolve GlbHlthYldHeg 400 $9,023 2 $22.52 $22.52 $22.57 $22.52 LIFE.B EvolveGlbHealth Unhg 0 $0 0 $0.00 $23.97 $0.00 $0.00 LIFE.U Evolve GlbHlthUnhgUS 0 $0 0 $0.00 $22.63 $0.00 $0.00 LN Loncor Gold Inc. J 1,500 $1,095 3 $0.75 $0.75 $0.75 $0.72 LNF Leon's Furniture Ltd 5,600 $125,866 17 $22.14 $22.14 $22.72 $22.14 LNR Linamar Corporation 15,026 $1,193,812 113 $79.14 $79.14 $80.18 $78.63 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 $7.40 $0.00 $0.00 LS Middlefld Hlth&LfeUn 1,300 $14,201 2 $10.94 $10.94 $10.94 $10.87 LSPD Lightspeed POS SV 63,381 $6,413,870 389 $100.90 $100.90 $102.75 $100.08 LUC Lucara Diamond J 10,500 $8,305 6 $0.79 $0.79 $0.80 $0.76 LUG Lundin Gold Inc. J 19,377 $211,040 119 $10.81 $10.81 $10.94 $10.81 LUN Lundin Mining Corp 616,055 $6,532,780 2,000 $10.67 $10.67 $10.74 $10.33 LWRK LifeWorks Inc. 19,974 $655,488 121 $32.90 $32.90 $33.03 $32.38 LXR LXRandCo, Inc. J B 16,000 $1,925 2 $0.13 $0.13 $0.13 $0.12 LXR.WT LXRandCo, Inc. J Wt 0 $0 0 $0.00 $0.30 $0.00 $0.00 MAG MAG Silver Corp. J 33,550 $893,956 141 $27.00 $27.00 $27.05 $25.92 MAGT Magnet Forensics SV 0 $0 0 $0.00 $25.67 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MAL Magellan Aerospace 8,639 $92,464 20 $10.75 $10.75 $10.89 $10.64 MARI Marimaca Copper J 1,600 $6,524 13 $4.03 $4.03 $4.16 $4.00 MAV MAV Beauty Brands 100 $498 1 $4.98 $4.98 $4.98 $4.98 MAW Mawson Gold Ltd. J 11,000 $3,080 2 $0.28 $0.28 $0.28 $0.28 MAXR Maxar Technologies 11,530 $559,042 72 $48.45 $48.45 $48.99 $48.11 MAYB.F 1stTrCboeVestUS EqHg 0 $0 0 $0.00 $34.85 $0.00 $0.00 MBA CIBT Education Grp J 7,000 $5,180 2 $0.74 $0.74 $0.74 $0.74 MBAL Mackenzie Bal Alloc 0 $0 0 $0.00 $21.78 $0.00 $0.00 MBCN MindBeacon Hldgs J 5,900 $28,450 14 $4.80 $4.80 $4.87 $4.80 MBN MBN Corporation Eqty 0 $0 0 $0.00 $6.15 $0.00 $0.00 MBX Microbix Biosystms J 23,400 $12,592 5 $0.54 $0.54 $0.54 $0.53 MCB McCoy Global Inc. 2,000 $1,680 1 $0.84 $0.84 $0.84 $0.84 MCLC Manulfe MltCdnLrgUnh 0 $0 0 $0.00 $31.48 $0.00 $0.00 MCON Mackenzie ConsrvAllo 0 $0 0 $0.00 $20.57 $0.00 $0.00 MCSB MackenzieCA FixdIncm 0 $0 0 $0.00 $20.30 $0.00 $0.00 MCSM ManulfMultfCdSMID Un 0 $0 0 $0.00 $35.75 $0.00 $0.00 MDA MDA Ltd. J 10 $158 1 $0.00 $15.70 $0.00 $0.00 MDC.UN Digital ConsmrDiv Un 300 $3,770 2 $12.60 $12.60 $12.60 $12.50 MDF mdf commerce inc. 0 $0 0 $0.00 $10.32 $0.00 $0.00 MDI Major Drilling Group 34,100 $299,871 96 $8.68 $8.68 $8.95 $8.65 MDNA Medicenna Therapeu J 34,200 $156,243 13 $4.62 $4.62 $4.62 $4.53 MDP Medexus Pharma J 7,200 $50,820 10 $7.09 $7.09 $7.10 $7.01 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 62,500 $23,118 8 $0.37 $0.37 $0.37 $0.37 MEE Mackenzie EmrgMkts E 8,700 $245,131 20 $28.23 $28.23 $28.23 $28.03 MEG MEG Energy Corp. 172,140 $1,588,170 531 $9.21 $9.21 $9.40 $9.15 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 $88.80 $0.00 $0.00 MEU MackenzieMaxDvrEur E 0 $0 0 $0.00 $25.44 $0.00 $0.00 MFC Manulife Financial 556,884 $13,322,280 1,590 $23.93 $23.93 $24.16 $23.83 MFC.PR.B Manulife Fin Sr 2 Pr 0 $0 0 $0.00 $25.08 $0.00 $0.00 MFC.PR.C Manulife Fin A Pr 3 1,200 $30,036 3 $25.04 $25.04 $25.04 $25.00 MFC.PR.F Manulife Fin Sr 3 Pr 100 $1,725 1 $17.25 $17.25 $17.25 $17.25 MFC.PR.G Manulife Fin Sr 5 Pr 0 $0 0 $0.00 $24.64 $0.00 $0.00 MFC.PR.H Manulife Fin Sr 7 Pr 200 $5,080 2 $25.40 $25.40 $25.40 $25.40 MFC.PR.I Manulife Fin Sr 9 Pr 300 $7,497 1 $24.99 $24.99 $24.99 $24.99 MFC.PR.J Manulife Fin Sr11 Pr 0 $0 0 $0.00 $24.91 $0.00 $0.00 MFC.PR.K Manulife Fin Sr13 Pr 2,000 $47,940 4 $24.00 $24.00 $24.00 $23.95 MFC.PR.L Manulife Fin Sr15 Pr 600 $13,710 1 $22.85 $22.85 $22.85 $22.85 MFC.PR.M Manulife Fin Sr17 Pr 0 $0 0 $0.00 $23.69 $0.00 $0.00 MFC.PR.N Manulife Fin Sr19 Pr 0 $0 0 $0.00 $23.17 $0.00 $0.00 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 600 $14,940 1 $24.90 $24.90 $24.90 $24.90 MFC.PR.R Manulife Fin Sr23 Pr 800 $20,520 2 $25.65 $25.65 $25.65 $25.65 MFI Maple Leaf Foods Inc 50,706 $1,313,742 271 $25.79 $25.79 $26.14 $25.73 MFT Mackenzie FltgRate E 13,000 $250,663 28 $19.28 $19.28 $19.29 $19.27 MG Magna Int'l Inc. 49,427 $5,630,922 370 $113.97 $113.97 $115.09 $113.32 MGA Mega Uranium Ltd. J 67,821 $16,506 36 $0.25 $0.25 $0.26 $0.24 MGAB Mackenzie GlbFixIncm 5,000 $97,350 2 $19.47 $19.47 $19.47 $19.47 MGB Mackenzie GlbFxIncmE 9,000 $178,311 21 $19.81 $19.81 $19.83 $19.80 MGRW Mackenzie GrwthAlloc 0 $0 0 $0.00 $23.28 $0.00 $0.00 MHC.U FlagshpCommunREIT US 93 $1,642 1 $0.00 $17.75 $0.00 $0.00 MI.UN Minto Apart REIT Un 7,640 $182,752 31 $24.12 $24.12 $24.14 $23.73 MIC.PR.A Sagen MI Cda A Pr 1 0 $0 0 $0.00 $26.83 $0.00 $0.00 MID.UN MINT Incme Fnd Tr Un 0 $0 0 $0.00 $6.16 $0.00 $0.00 MIN Excelsior Mining J 116,500 $67,010 28 $0.58 $0.58 $0.59 $0.57 MIN.WT Excelsior Mng J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 MIND Horizons AI GlblEq A 0 $0 0 $0.00 $19.80 $0.00 $0.00 MINT Manulfe MltDevInt Un 0 $0 0 $0.00 $31.54 $0.00 $0.00 MINT.B Manulfe MltDevIntUnh 0 $0 0 $0.00 $22.17 $0.00 $0.00 MIVG Mackenzie IvyGlbEq E 0 $0 0 $0.00 $21.76 $0.00 $0.00 MKB Mackenzie CAFxIncm E 3,355 $72,107 10 $21.47 $21.47 $21.51 $21.47 MKC Mackenzie MaxDvrCA E 7,196 $211,678 20 $29.61 $29.61 $29.61 $29.33 Symbol Stock Name Volume Value Trades Close Last Sale High Low MKP MCAN Mortgage Corp. 2,800 $47,936 12 $17.14 $17.14 $17.20 $17.02 MKZ.UN MacKenzie Master Un 0 $0 0 $0.00 $0.77 $0.00 $0.00 MMP.UN Precious Mtl&Mine Un 1,100 $2,523 2 $2.29 $2.29 $2.33 $2.29 MMX Maverix Metals Inc. 7,700 $51,116 38 $6.63 $6.63 $6.71 $6.58 MND Mandalay Res Corp J 2,800 $8,516 7 $3.00 $3.00 $3.09 $3.00 MNS Ry Cdn Mint-Sil ETR 600 $11,400 1 $19.00 $19.00 $19.00 $19.00 MNS.U Ry Cdn Mint-Sil USF 0 $0 0 $0.00 $17.04 $0.00 $0.00 MNT Ry Cdn Mint-Gold ETR 3,921 $89,206 11 $22.75 $22.75 $22.79 $22.71 MNT.U Ry Cdn Mint-Gold USF 0 $0 0 $0.00 $19.41 $0.00 $0.00 MOGO Mogo Inc. J 2,430 $21,450 8 $8.81 $8.81 $8.84 $8.81 MOGO.WT Mogo Inc. J Wt 0 $0 0 $0.00 $4.87 $0.00 $0.00 MOZ Marathon Gold Corp J 78,705 $260,366 218 $3.30 $3.30 $3.34 $3.29 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 3,200 $21,152 6 $6.61 $6.61 $6.63 $6.60 MPVD Mountain Province J 15,500 $7,815 9 $0.51 $0.51 $0.51 $0.50 MR.UN Melcor REIT Un 0 $0 0 $0.00 $7.15 $0.00 $0.00 MRC Morguard Corporation 2,300 $328,403 17 $142.77 $142.77 $142.98 $142.57 MRD Melcor Developments 860 $11,427 3 $13.30 $13.30 $13.30 $13.30 MRE Martinrea Int'l Inc. 51,946 $682,864 186 $13.20 $13.20 $13.29 $13.05 MRG.UN Morguard NA REIT UN 4,810 $80,627 25 $16.96 $16.96 $17.05 $16.61 MRT.UN Morguard Real Est Un 18,100 $126,207 15 $6.97 $6.97 $7.01 $6.93 MRU Metro Inc. 53,122 $3,138,054 334 $59.14 $59.14 $59.27 $58.72 MRV Nuvo Pharmaceuticals 112 $155 2 $0.00 $1.59 $0.00 $0.00 MSV Minco Silver Corp J 4,000 $1,920 1 $0.48 $0.48 $0.48 $0.48 MTL Mullen Group Ltd. 19,610 $244,608 65 $12.55 $12.55 $12.57 $12.40 MTY MTY Food Group Inc. 7,592 $416,736 36 $54.40 $54.40 $55.61 $54.40 MUB Mackenzie Uncnstrn E 27,500 $569,227 58 $20.70 $20.70 $20.71 $20.68 MULC Manulfe MltUSLrgCpHg 0 $0 0 $0.00 $38.46 $0.00 $0.00 MULC.B Manulf MltUSLrgCpUnh 0 $0 0 $0.00 $31.60 $0.00 $0.00 MUMC Manulfe MultUS MidHg 0 $0 0 $0.00 $31.78 $0.00 $0.00 MUMC.B Manulfe MultUSMdUnhg 0 $0 0 $0.00 $28.86 $0.00 $0.00 MUS Mackenzie MaxDvrUS E 6,000 $213,472 16 $35.65 $35.65 $35.65 $35.45 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 7,600 $13,545 7 $1.79 $1.79 $1.81 $1.77 MVP MediaValet Inc. J 1,000 $2,410 1 $2.41 $2.41 $2.41 $2.41 MWD MackenzieMaxDvr AW E 3,300 $97,279 7 $29.45 $29.45 $29.54 $29.45 MX Methanex Corporation 31,700 $1,318,802 127 $41.44 $41.44 $42.00 $41.14 MXG Maxim Power Corp. 400 $1,048 3 $2.62 $2.62 $2.62 $2.62 MXU Mackenzie AlWrl NA E 300 $7,188 1 $23.96 $23.96 $23.96 $23.96 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 169,606 $15,821,077 1,276 $93.51 $93.51 $93.63 $92.64 NA.PR.A Nat'l Bank Ser 36 Pr 0 $0 0 $0.00 $25.34 $0.00 $0.00 NA.PR.C Nat'l Bank Ser 38 Pr 1,100 $28,227 3 $25.59 $25.59 $25.75 $25.58 NA.PR.E Nat'l Bank Ser 40 Pr 1,000 $24,860 2 $24.86 $24.86 $24.86 $24.86 NA.PR.G Nat'l Bank Ser 42 Pr 300 $7,800 1 $26.00 $26.00 $26.00 $26.00 NA.PR.S Nat'l Bank Ser 30 Pr 800 $19,481 3 $24.36 $24.36 $24.36 $24.35 NA.PR.W Nat'l Bank Ser 32 Pr 500 $11,755 1 $23.51 $23.51 $23.51 $23.51 NAC.U NextPointAcqui RV US 0 $0 0 $0.00 $9.95 $0.00 $0.00 NAC.WT.U NextPointAcqJ US Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 NALT NBI Liquid Alternatv 0 $0 0 $0.00 $21.78 $0.00 $0.00 NANO Nano One Materials J 11,002 $46,751 19 $4.21 $4.21 $4.34 $4.12 NB NioCorp Dev Ltd. J 32,800 $40,147 18 $1.21 $1.21 $1.24 $1.21 NBLY Neighbourly Pharm J 34 $876 1 $0.00 $25.74 $0.00 $0.00 NCF Northcliff Res Ltd J 0 $0 0 $0.00 $0.06 $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 48,500 $4,983 4 $0.11 $0.11 $0.11 $0.10 NCU Nevada Copper Corp J 255,300 $59,111 39 $0.24 $0.24 $0.24 $0.22 Symbol Stock Name Volume Value Trades Close Last Sale High Low NCU.WT Nevada Copper J Wt 4,000 $230 2 $0.06 $0.06 $0.06 $0.06 NCU.WT.A Nevada CopperJ M18Wt 0 $0 0 $0.00 $0.11 $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 115,472 $69,004 57 $0.60 $0.60 $0.61 $0.58 NEO Neo Perform Material 7,762 $126,323 42 $16.34 $16.34 $16.53 $16.07 NEPT Neptune WellSolutn J 43,285 $64,301 28 $1.53 $1.53 $1.53 $1.45 NEXA Nexa Resources S.A. 0 $0 0 $0.00 $10.45 $0.00 $0.00 NEXT NextSource Materl J 25,963 $66,260 20 $2.62 $2.62 $2.62 $2.51 NFAM NBI Cdn FamilyBusnss 0 $0 0 $0.00 $27.12 $0.00 $0.00 NFI NFI Group Inc. 23,405 $611,272 114 $26.18 $26.18 $26.31 $25.81 NG NovaGold Resources J 18,631 $190,930 93 $10.27 $10.27 $10.31 $10.20 NGD New Gold Inc. 284,275 $661,229 373 $2.30 $2.30 $2.37 $2.30 NGPE NBI GlblPrivateEq Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 NGT Newmont Corporation 22,050 $1,719,803 128 $77.45 $77.45 $78.79 $77.41 NHF.UN NorthviewCA HiYldFnd 150 $2,327 2 $15.51 $15.51 $15.51 $15.51 NHK Nighthawk Gold J 0 $0 0 $0.00 $1.05 $0.00 $0.00 NHYB NBI HighYld Bond Un 0 $0 0 $0.00 $24.57 $0.00 $0.00 NIF.UN Noranda Incm PriorUn 9,000 $9,820 2 $1.10 $1.10 $1.10 $1.08 NINT NBI ActiveIntl Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NOA N.A. Construction 83,250 $1,700,225 221 $20.40 $20.40 $20.69 $20.18 NOVB.F 1st TrCboeVesUS EqHg 0 $0 0 $0.00 $35.14 $0.00 $0.00 NPI Northland Power Inc. 87,884 $3,646,969 425 $41.62 $41.62 $41.99 $41.25 NPI.PR.A Northland Pwr Pr 1 100 $1,960 1 $19.60 $19.60 $19.60 $19.60 NPI.PR.B Northland Pwr Pr 2 0 $0 0 $0.00 $19.21 $0.00 $0.00 NPI.PR.C Northland Pwr Pr 3 0 $0 0 $0.00 $25.01 $0.00 $0.00 NPK Verde Agritech Plc J 7,500 $7,520 3 $1.08 $1.08 $1.08 $0.95 NPRF NBI ActvCdnPrShr Un 3,800 $91,599 9 $24.14 $24.14 $24.14 $23.98 NREA NBI GlblRl AssetIncm 600 $11,520 1 $19.20 $19.20 $19.20 $19.20 NSCB NBI SustainCdnBnd Un 0 $0 0 $0.00 $24.65 $0.00 $0.00 NSCC NBI SustainCA CrpBnd 400 $9,816 1 $24.54 $24.54 $24.54 $24.54 NSCE NBI SustainCdnEq Un 0 $0 0 $0.00 $31.11 $0.00 $0.00 NSGE NBI SustainGlblEq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NSR Nomad Rylty Co J 2,400 $21,584 10 $8.99 $8.99 $9.00 $8.99 NSR.WT Nomad Rylty Co J Wt 0 $0 0 $0.00 $0.22 $0.00 $0.00 NTR Nutrien Ltd. 288,263 $21,812,210 1,903 $75.48 $75.48 $76.37 $74.41 NUAG New Pacific Metals J 11,200 $62,961 29 $5.61 $5.61 $5.81 $5.57 NUBF NBI Unconstr FxdIncm 39 $1,019 1 $0.00 $26.33 $0.00 $0.00 NUSA NBI Active US Eq Un 0 $0 0 $0.00 $25.00 $0.00 $0.00 NVA NuVista Energy Ltd. 255,962 $899,324 409 $3.55 $3.55 $3.57 $3.41 NVCN Neovasc Inc. J 7,400 $8,066 2 $1.09 $1.09 $1.09 $1.09 NVEI Nuvei Corp. J SV 49,210 $4,565,693 327 $93.05 $93.05 $93.83 $91.62 NVEI.U Nuvei Corp. J SV USF 10,500 $787,917 83 $75.61 $75.61 $75.87 $73.68 NVO Novo Resources J 78,999 $176,749 82 $2.22 $2.22 $2.28 $2.21 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 $0.68 $0.00 $0.00 NWC NW Company VarV&ComV 25,650 $908,403 123 $35.51 $35.51 $35.57 $35.15 NWH.UN NW Healthcare Un 108,724 $1,408,744 317 $13.01 $13.01 $13.02 $12.85 NXE NexGen Energy Ltd. J 163,355 $851,258 292 $5.25 $5.25 $5.30 $5.11 NXF CI EnergyGiantCov Un 16,617 $81,031 21 $4.90 $4.90 $4.90 $4.85 NXF.B CI EnrgyGiantUnhegUn 86 $474 2 $0.00 $5.35 $0.00 $0.00 NXJ NexJ Systems Inc. J 0 $0 0 $0.00 $0.60 $0.00 $0.00 NXR.UN Nexus REIT Un 13,185 $133,055 24 $10.06 $10.06 $10.33 $10.06 NXTG First Tr Indxx NextG 0 $0 0 $0.00 $8.70 $0.00 $0.00 NZC NorZinc Ltd. J 0 $0 0 $0.00 $0.08 $0.00 $0.00 OBE Obsidian Energy Ltd 70,058 $296,337 100 $4.35 $4.35 $4.36 $4.07 OGC OceanaGold Corp. 96,900 $234,890 286 $2.44 $2.44 $2.45 $2.40 OGD Orbit Garant Drill 0 $0 0 $0.00 $1.06 $0.00 $0.00 OGI Organigram Hldgs J 109,407 $387,100 131 $3.53 $3.53 $3.63 $3.49 OLA Orla Mining Ltd. J 76,720 $373,683 207 $4.77 $4.77 $5.08 $4.76 OLY Olympia Fin Group 50 $2,451 1 $0.00 $49.30 $0.00 $0.00 OMI Orosur Mining Inc. 0 $0 0 $0.00 $0.32 $0.00 $0.00 ONC Oncolytics Biotech 5,100 $17,811 16 $3.52 $3.52 $3.57 $3.47 ONC.WT Oncolytic Biotech Wt 0 $0 0 $0.00 $0.18 $0.00 $0.00 ONEB CI One NA Core+Bond 900 $46,503 1 $51.67 $51.67 $51.67 $51.67 ONEC Accelerate1ChoicePrt 0 $0 0 $0.00 $20.00 $0.00 $0.00 ONEQ CI One GlblEq ETF Un 0 $0 0 $0.00 $32.88 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low ONEX Onex Corporation SV 9,193 $815,583 71 $88.96 $88.96 $89.37 $87.94 OPS Opsens Inc. J 11,000 $23,232 4 $2.12 $2.12 $2.14 $2.10 OPT Optiva Inc. J SV 400 $10,800 4 $27.00 $27.00 $27.00 $27.00 OR Osisko Gld Royalty 15,785 $274,234 94 $17.37 $17.37 $17.48 $17.32 OR.WT Osisko Gold Rlty Wt 0 $0 0 $0.00 $0.14 $0.00 $0.00 ORA Aura Minerals Inc. J 11,100 $190,402 18 $17.13 $17.13 $17.50 $16.77 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 12,000 $1,060 2 $0.09 $0.09 $0.09 $0.09 ORL Orocobre Ltd. Ord J 10,800 $59,199 45 $5.45 $5.45 $5.53 $5.41 ORV Orvana Minerals J 500 $198 1 $0.40 $0.40 $0.40 $0.40 OSK Osisko Mining Inc. J 83,256 $253,836 182 $3.02 $3.02 $3.10 $3.02 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 47,781 $2,962,248 275 $62.16 $62.16 $62.22 $61.72 OVV Ovintiv Inc. 51,242 $1,913,247 218 $37.71 $37.71 $37.86 $36.69 PAAS Pan American Silver 41,480 $1,466,874 219 $35.37 $35.37 $35.71 $34.94 PAT Patriot One Tech J 5,450 $2,849 7 $0.53 $0.53 $0.53 $0.51 PAY Payfare Inc. J Cl A 2,277 $20,423 12 $8.98 $8.98 $8.98 $8.93 PAYF Purpose EnhncPremYld 0 $0 0 $0.00 $19.65 $0.00 $0.00 PBD Purpose Tot Ret Bond 600 $11,028 1 $18.38 $18.38 $18.38 $18.38 PBH Premium Brands Hldgs 4,978 $631,963 46 $127.09 $127.09 $127.41 $126.01 PBI Purpose Best Ideas 0 $0 0 $0.00 $43.70 $0.00 $0.00 PBI.B Purpose Best NnCurHg 83 $4,011 1 $0.00 $45.51 $0.00 $0.00 PBL Pollard Banknote Ltd 3,100 $179,799 14 $58.00 $58.00 $58.32 $57.75 PBY.UN Canso Credit A Un 0 $0 0 $0.00 $14.59 $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 15,520 $733,961 64 $47.14 $47.14 $48.23 $46.72 PDC Invesco Cdn Div Un 11,100 $339,154 26 $30.63 $30.63 $30.63 $30.44 PDF Purpose Core Div Fnd 1,100 $33,809 4 $30.76 $30.76 $30.79 $30.70 PDIV Purpose EnhncDiv ETF 0 $0 0 $0.00 $10.91 $0.00 $0.00 PDV Prime Dividend Cl A 1,000 $7,490 1 $7.49 $7.49 $7.49 $7.49 PDV.PR.A Prime Dividend Pr 0 $0 0 $0.00 $9.72 $0.00 $0.00 PEA Pieridae Energy J 6,000 $2,750 2 $0.46 $0.46 $0.47 $0.46 PEY Peyto Expl & Dev 119,830 $872,679 255 $7.37 $7.37 $7.37 $7.05 PFAE Picton MahoneyActive 39 $571 1 $0.00 $9.75 $0.00 $0.00 PFB PFB Corporation 0 $0 0 $0.00 $20.47 $0.00 $0.00 PFH.F Invesco CorpBndCA$Hg 700 $13,919 2 $19.89 $19.89 $19.89 $19.85 PFIA Picton MahoneyIncome 16,000 $169,749 18 $10.60 $10.60 $10.61 $10.60 PFL Invesco 1-3YrLadFltg 0 $0 0 $0.00 $19.77 $0.00 $0.00 PFLS PictonMahony LnShAlt 0 $0 0 $0.00 $10.00 $0.00 $0.00 PFMN Picton MahoneyMktNeu 200 $2,464 1 $12.32 $12.32 $12.32 $12.32 PFMS PictonMahnyMult-Stgy 0 $0 0 $0.00 $10.09 $0.00 $0.00 PGI.UN PIMCO Gbl IncmOpp Un 3,100 $30,294 6 $9.80 $9.80 $9.80 $9.77 PHE Purpose Tact Hegd Eq 0 $0 0 $0.00 $28.88 $0.00 $0.00 PHE.B Purpose TacHg NN-Cur 0 $0 0 $0.00 $24.65 $0.00 $0.00 PHO Photon Control Inc. 20,200 $72,316 14 $3.58 $3.58 $3.58 $3.58 PHR Purpose Rl Est Incme 0 $0 0 $0.00 $21.17 $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 $4.18 $0.00 $0.00 PHYS Sprott PhyGold CA Un 5,550 $96,761 14 $17.40 $17.40 $17.50 $17.38 PHYS.U Sprott Phy Gld Un US 9,600 $135,320 5 $14.14 $14.14 $14.14 $14.08 PIC.A Premium Income Cl A 0 $0 0 $0.00 $7.29 $0.00 $0.00 PIC.PR.A Premium Income Pr 600 $9,012 1 $15.02 $15.02 $15.02 $15.02 PID Purpose Intl Div Un 0 $0 0 $0.00 $20.92 $0.00 $0.00 PIF Polaris Infras J 18,034 $326,428 59 $18.44 $18.44 $18.45 $17.90 PIN Purpose Monthly Incm 0 $0 0 $0.00 $18.48 $0.00 $0.00 PINC Purpose Mult-AstIncm 0 $0 0 $0.00 $20.56 $0.00 $0.00 PINV Purpose GlblInnovatr 100 $3,086 1 $30.86 $30.86 $30.86 $30.86 PIPE Pipestone Energy J 31,350 $65,387 68 $2.08 $2.08 $2.15 $2.06 PKI Parkland Corp. 81,344 $3,197,889 476 $39.67 $39.67 $39.85 $38.19 PLC Park Lawn Corp. 10,200 $342,313 50 $33.74 $33.74 $33.80 $33.00 PLDI PIMCO LwDuratnMoIncm 0 $0 0 $0.00 $20.41 $0.00 $0.00 PLV Invesco LowVolPortfl 0 $0 0 $0.00 $22.86 $0.00 $0.00 PLZ.UN Plaza Retail REIT Un 13,519 $63,323 29 $4.69 $4.69 $4.70 $4.65 Symbol Stock Name Volume Value Trades Close Last Sale High Low PMB.UN Picton Mahoney A Un 0 $0 0 $0.00 $8.24 $0.00 $0.00 PME Sentry Prime Metal A 0 $0 0 $0.00 $2.90 $0.00 $0.00 PMIF PIMCO MthlyIncmETFUn 80,900 $1,621,771 108 $20.05 $20.05 $20.06 $20.03 PMIF.U PIMCO Mthly Incm US 0 $0 0 $0.00 $21.14 $0.00 $0.00 PMM Purpose Mult-StgyNeu 0 $0 0 $0.00 $19.89 $0.00 $0.00 PMN ProMIS Neurosci J 35,500 $7,628 3 $0.22 $0.22 $0.22 $0.21 PMNT PIMCO Glbl ShrtCda 800 $15,798 2 $19.77 $19.77 $19.77 $19.74 PMT Perpetual Energy Inc 0 $0 0 $0.00 $0.28 $0.00 $0.00 PMTS CPI Card Group Inc. 0 $0 0 $0.00 $22.51 $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 0 $0 0 $0.00 $0.36 $0.00 $0.00 PNP Pinetree Capital J 0 $0 0 $0.00 $1.92 $0.00 $0.00 POM Polymet Mining J 600 $2,853 5 $4.67 $4.67 $4.87 $4.67 POU Paramount Res Cl A 39,243 $628,586 145 $16.20 $16.20 $16.29 $15.72 POW Power Corp of Cda SV 147,128 $5,888,062 849 $40.13 $40.13 $40.26 $39.67 POW.PR.A Power Corp 5.6% Pr A 0 $0 0 $0.00 $25.90 $0.00 $0.00 POW.PR.B Power Corp 5.35% Pr 0 $0 0 $0.00 $25.78 $0.00 $0.00 POW.PR.C Power Corp 5.80% Pr 0 $0 0 $0.00 $26.21 $0.00 $0.00 POW.PR.D Power Corp 5.00% Pr 0 $0 0 $0.00 $25.75 $0.00 $0.00 POW.PR.E Power Corp Part. Pr 0 $0 0 $0.00 $0.00 $0.00 $0.00 POW.PR.F Power Corp Sr861stPr 0 $0 0 $0.00 $27.95 $0.00 $0.00 POW.PR.G Power Corp 5.6% Pr G 700 $18,085 2 $25.85 $25.85 $25.85 $25.80 PPL Pembina Pipeline 133,015 $5,391,147 683 $40.59 $40.59 $40.79 $40.26 PPL.PF.A Pembina Pipe Pr 21 0 $0 0 $0.00 $25.40 $0.00 $0.00 PPL.PF.C Pembina Pipe Pr 23 800 $20,480 2 $25.60 $25.60 $25.60 $25.60 PPL.PF.E Pembina Pipe Pr 25 4,300 $111,560 12 $25.97 $25.97 $25.98 $25.76 PPL.PR.A Pembina Pipe Sr 1 Pr 0 $0 0 $0.00 $21.10 $0.00 $0.00 PPL.PR.C Pembina Pipe Sr 3 Pr 3,200 $64,814 8 $20.18 $20.18 $20.30 $20.18 PPL.PR.E Pembina Pipe Sr 5 Pr 0 $0 0 $0.00 $22.77 $0.00 $0.00 PPL.PR.G Pembina Pipe Sr 7 Pr 1,000 $21,980 4 $21.95 $21.95 $22.00 $21.95 PPL.PR.I Pembina Pipe Sr 9 Pr 0 $0 0 $0.00 $25.44 $0.00 $0.00 PPL.PR.O Pembina Pipe Pr 15 300 $6,468 1 $21.56 $21.56 $21.56 $21.56 PPL.PR.Q Pembina Pipe Pr 17 1,100 $26,026 2 $23.66 $23.66 $23.66 $23.66 PPL.PR.S Pembina Pipe Pr 19 0 $0 0 $0.00 $25.40 $0.00 $0.00 PPR Prairie Provident J 64,000 $4,160 5 $0.07 $0.07 $0.07 $0.07 PPS Invesco Cdn Pr Un 0 $0 0 $0.00 $15.95 $0.00 $0.00 PPTA Perpetua Res Corp. J 7,500 $81,250 27 $10.60 $10.60 $11.01 $10.59 PR Lysander-SlatrPrActv 7,100 $71,355 5 $10.05 $10.05 $10.05 $10.05 PRA Purpose DiversRl Ast 200 $4,462 1 $22.31 $22.31 $22.31 $22.31 PREF Evolve DivStablPr Un 0 $0 0 $0.00 $25.77 $0.00 $0.00 PRM Big Pharma Split A 0 $0 0 $0.00 $12.66 $0.00 $0.00 PRM.PR.A Big Pharma Split Pr 0 $0 0 $0.00 $10.00 $0.00 $0.00 PRMW Primo Water Corp. 12,666 $257,790 69 $20.36 $20.36 $20.46 $20.17 PRN Profound Medical 1,500 $34,065 9 $22.57 $22.57 $22.83 $22.57 PRP Purpose Conserv Incm 0 $0 0 $0.00 $19.90 $0.00 $0.00 PRQ Petrus Resources J 5,000 $3,600 2 $0.72 $0.72 $0.72 $0.72 PRU Perseus Mining Ord J 0 $0 0 $0.00 $1.26 $0.00 $0.00 PRV.UN PRO Real Est Tr Un 11,720 $81,622 20 $7.00 $7.00 $7.00 $6.94 PSA Purpose High IntSvgs 19,412 $970,843 39 $50.02 $50.02 $50.02 $50.01 PSB Invesco1-5CorpBnd Un 8,700 $159,236 11 $18.29 $18.29 $18.32 $18.29 PSD Pulse Seismic Inc. 50 $100 1 $0.00 $1.97 $0.00 $0.00 PSI Pason Systems Inc. 22,700 $215,822 69 $9.55 $9.55 $9.58 $9.39 PSK PrairieSky Royalty 90,186 $1,308,915 451 $14.64 $14.64 $14.66 $14.16 PSLV Sprott Phy Sil Cdn 22,258 $252,734 38 $11.31 $11.31 $11.42 $11.31 PSLV.U Sprott Phy Silver US 0 $0 0 $0.00 $9.28 $0.00 $0.00 PSU.U Purpose US Cash USF 0 $0 0 $0.00 $100.02 $0.00 $0.00 PSY Invesco GlbShrhldrCA 0 $0 0 $0.00 $22.42 $0.00 $0.00 PSY.U Invesco GlbShrhldrUS 0 $0 0 $0.00 $20.38 $0.00 $0.00 PTI.UN PIMCO Tact Incm A Un 8,400 $86,732 9 $10.35 $10.35 $10.35 $10.31 PTM Platinum Grp Metal J 16,300 $71,991 32 $4.45 $4.45 $4.47 $4.33 PTO.UN PIMCO Tact IncmOpp A 2,100 $20,871 2 $9.94 $9.94 $9.94 $9.91 PTS Points Int'l Ltd. J 0 $0 0 $0.00 $21.00 $0.00 $0.00 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 23,100 $283,347 147 $12.33 $12.33 $12.36 $12.13 Symbol Stock Name Volume Value Trades Close Last Sale High Low PVS.PR.F Partners Val AA Pr 8 0 $0 0 $0.00 $25.60 $0.00 $0.00 PVS.PR.G Partners Val AA Pr 9 500 $12,975 1 $25.95 $25.95 $25.95 $25.95 PVS.PR.H Partners ValAA Pr 10 0 $0 0 $0.00 $26.25 $0.00 $0.00 PVS.PR.I Partners ValAA Pr 11 0 $0 0 $0.00 $25.85 $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 $14.40 $0.00 $0.00 PWF.PR.E Power Financial Pr D 0 $0 0 $0.00 $25.68 $0.00 $0.00 PWF.PR.F Power Fin 5.25% Pr E 2,800 $71,455 2 $25.50 $25.50 $25.61 $25.50 PWF.PR.G Power Fin 5.90% Pr F 0 $0 0 $0.00 $25.83 $0.00 $0.00 PWF.PR.H Power Fin 5.75% Pr H 0 $0 0 $0.00 $25.90 $0.00 $0.00 PWF.PR.I Power Fin 6% Pr I 3,600 $93,480 3 $25.98 $25.98 $25.98 $25.90 PWF.PR.K Power Fin 4.95% Pr K 0 $0 0 $0.00 $25.60 $0.00 $0.00 PWF.PR.L Power Fin 5.10% Pr L 400 $10,120 3 $25.30 $25.30 $25.30 $25.30 PWF.PR.O Power Fin 5.80% Pr O 0 $0 0 $0.00 $25.95 $0.00 $0.00 PWF.PR.P Power Fin 4.40% Pr P 0 $0 0 $0.00 $16.40 $0.00 $0.00 PWF.PR.Q Power Financial Pr Q 0 $0 0 $0.00 $15.69 $0.00 $0.00 PWF.PR.R Power Fin 5.50% Pr R 1,000 $26,235 2 $26.12 $26.12 $26.35 $26.12 PWF.PR.S Power Fin 4.80% Pr S 0 $0 0 $0.00 $25.21 $0.00 $0.00 PWF.PR.T Power Fin 4.20% Pr T 2,900 $67,974 5 $23.40 $23.40 $23.59 $23.40 PWF.PR.Z Power Fin 5.15% Pr V 0 $0 0 $0.00 $26.05 $0.00 $0.00 PWI Sustain Pwr&Infras A 1 $9 1 $0.00 $9.74 $0.00 $0.00 PWI.PR.A Sustain Pwr&InfrasPr 1 $11 1 $0.00 $10.25 $0.00 $0.00 PXC Invesco FTSE RAFICdn 0 $0 0 $0.00 $32.11 $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 $34.05 $0.00 $0.00 PXS.U Invesco FTSE ETF2 US 0 $0 0 $0.00 $16.35 $0.00 $0.00 PXT Parex Resources J 63,354 $1,350,996 248 $21.36 $21.36 $21.52 $20.88 PXU.F InvescoFTSE US CA-Hg 0 $0 0 $0.00 $38.54 $0.00 $0.00 PYF Purpose Prem Yld ETF 1,200 $21,139 4 $17.64 $17.64 $17.64 $17.61 PYF.B Purpose PremNnCurHeg 0 $0 0 $0.00 $18.37 $0.00 $0.00 PYF.U PurposePremNnCurHgUS 0 $0 0 $0.00 $20.56 $0.00 $0.00 PYR PyroGenesis Cda J 209,010 $1,516,887 273 $7.08 $7.08 $7.51 $7.08 PZA Pizza Pizza Royalty 12,250 $132,483 51 $10.85 $10.85 $10.89 $10.76 PZC InvscoFTSE CA Sml-Md 0 $0 0 $0.00 $27.87 $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 $21.20 $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 400 $41,620 2 $104.05 $104.05 $104.05 $104.05 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 41,177 $1,341,684 215 $32.62 $32.62 $32.81 $32.48 QBTC Bitcoin Fund A CAD 26,259 $1,061,098 158 $42.36 $42.36 $43.57 $38.46 QBTC.U Bitcoin Fund Cl A US 18,165 $602,319 114 $34.59 $34.59 $35.18 $31.12 QBTL AGFiQ US AntiBetCAHg 0 $0 0 $0.00 $16.86 $0.00 $0.00 QCD AGFiQ Cdn Eqty Un 0 $0 0 $0.00 $31.97 $0.00 $0.00 QCE Mackenzie CdnLrgCpEq 0 $0 0 $0.00 $120.77 $0.00 $0.00 QCLN 1st TrNsdqCleanGreen 0 $0 0 $0.00 $34.52 $0.00 $0.00 QCN Mackenzie Cdn EqtyUn 600 $73,464 2 $122.44 $122.44 $122.44 $122.44 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 $0.19 $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 21,510 $598,048 70 $30.74 $30.74 $31.69 $26.17 QETH.UN The EtherFnd A C$ Un 32,555 $1,122,083 167 $37.88 $37.88 $39.27 $32.34 QHY Mackenzie USBndCAD-H 0 $0 0 $0.00 $94.27 $0.00 $0.00 QIE AGFiQ Intl Eq ETF Un 0 $0 0 $0.00 $29.21 $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 $31.95 $0.00 $0.00 QMY AGFiQ Glb IncmPortfl 0 $0 0 $0.00 $27.20 $0.00 $0.00 QQC Invesco NASDAQ100 C$ 0 $0 0 $0.00 $19.25 $0.00 $0.00 QQC.F Invesco NASDQ100 Heg 3,024 $354,532 34 $117.63 $117.63 $117.63 $116.76 QQEQ Invesco NASDQ100=Wgt 0 $0 0 $0.00 $20.00 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low QQEQ.F Invesco NASDQ100=Heg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR Invesco NASDQNext100 0 $0 0 $0.00 $20.00 $0.00 $0.00 QQJR.F InvescoNASDQNxt100Hg 0 $0 0 $0.00 $20.00 $0.00 $0.00 QRET MackenzieDevMktRlEst 0 $0 0 $0.00 $100.00 $0.00 $0.00 QSB Mackenzie CdnSTBndE 0 $0 0 $0.00 $102.43 $0.00 $0.00 QSP.UN Restaurant BrndLP Un 0 $0 0 $0.00 $81.80 $0.00 $0.00 QSR Restaurant Brnd Intl 68,413 $5,544,874 491 $81.01 $81.01 $81.88 $80.54 QTRH Quarterhill Inc. 17,900 $44,633 29 $2.51 $2.51 $2.51 $2.46 QUB MackenzieUSAggrBndCH 0 $0 0 $0.00 $96.89 $0.00 $0.00 QUIG Mackenzie USCrpBnd E 300 $31,839 2 $106.13 $106.13 $106.13 $106.13 QUS AGFiQ US Eqty ETF Un 0 $0 0 $0.00 $39.68 $0.00 $0.00 QUU Mackenzie USLrgCapEq 400 $61,089 3 $152.77 $152.77 $152.77 $152.70 QUU.U MackenzieUSLrgCpEqUS 0 $0 0 $0.00 $96.07 $0.00 $0.00 QXM CI Mornstar NatBk QC 0 $0 0 $0.00 $25.95 $0.00 $0.00 RA.UN Middlefld GlbRl Asst 0 $0 0 $0.00 $9.02 $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 32,900 $258,863 54 $7.91 $7.91 $7.97 $7.68 RAY.B Stingray Vary SV 0 $0 0 $0.00 $7.20 $0.00 $0.00 RBA Ritchie Bros Auction 16,615 $1,244,473 117 $74.90 $74.90 $75.15 $74.12 RBDI RBC BluBayGlbDvrCA-H 0 $0 0 $0.00 $20.27 $0.00 $0.00 RBN.UN Blue Ribbon Incm Un 0 $0 0 $0.00 $8.63 $0.00 $0.00 RBNK RBC CdnBnk Yld Indx 900 $22,586 4 $25.13 $25.13 $25.13 $25.05 RBO RBC 1-5Yr LddCrp Bnd 300 $5,808 1 $19.36 $19.36 $19.36 $19.36 RBOT Horizons Robotc&Auto 0 $0 0 $0.00 $35.50 $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 200 $4,682 1 $23.41 $23.41 $23.41 $23.41 RCE RBC Quant CdnEqLeadr 0 $0 0 $0.00 $26.55 $0.00 $0.00 RCG RF Capital Group Inc 50 $101 1 $0.00 $2.18 $0.00 $0.00 RCG.PR.B RF Cap Grp Ser B Pr 0 $0 0 $0.00 $15.19 $0.00 $0.00 RCH Richelieu Hardware 8,762 $358,700 54 $40.90 $40.90 $41.20 $40.73 RCI.A Rogers Comm Cl A 0 $0 0 $0.00 $63.11 $0.00 $0.00 RCI.B Rogers Comm Cl B NV 139,342 $8,974,747 884 $64.41 $64.41 $64.63 $63.89 RCO.UN Middlefld Can-Glb Un 0 $0 0 $0.00 $10.70 $0.00 $0.00 RDL Redline Commun Grp J 0 $0 0 $0.00 $0.69 $0.00 $0.00 REAL Real Matters Inc. 33,617 $604,782 134 $17.97 $17.97 $18.19 $17.75 RECP Recipe Unlimited SV 3,500 $78,741 21 $22.50 $22.50 $22.61 $22.02 REI.UN RioCan Rl Est Tr Un 147,941 $3,257,013 745 $22.09 $22.09 $22.12 $21.93 REIT Invesco REIT Incm CA 200 $4,806 2 $24.08 $24.08 $24.08 $23.98 RFP Resolute Forest Prod 19,650 $317,164 75 $16.14 $16.14 $16.27 $15.87 RIB.UN Ridgewood Cdn Bnd Un 0 $0 0 $0.00 $16.98 $0.00 $0.00 RID RBC QuantEAFE Div Un 500 $12,195 1 $24.39 $24.39 $24.39 $24.39 RID.U RBC QuantEAFE Div US 0 $0 0 $0.00 $16.32 $0.00 $0.00 RIDH RBC Qnt EAFE DivLead 100 $2,493 1 $24.93 $24.93 $24.93 $24.93 RIE RBC Quant EAFE Eqty 0 $0 0 $0.00 $23.77 $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 28,100 $541,502 36 $19.36 $19.36 $19.37 $19.19 RIV RIV Capital J Cl A 46,700 $83,091 92 $1.76 $1.76 $1.83 $1.72 RLB RBC 1-5Yr LadCdn Bnd 400 $7,788 1 $19.47 $19.47 $19.47 $19.47 RNW TransAlta Renewable 49,419 $1,020,123 273 $20.79 $20.79 $20.81 $20.33 ROOT Roots Corporation 1,700 $5,838 3 $3.40 $3.40 $3.50 $3.40 ROXG Roxgold Inc. J 115,935 $227,323 111 $1.95 $1.95 $1.98 $1.94 RPD RBC Quant EU DivLdCA 0 $0 0 $0.00 $23.06 $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 500 $11,716 2 $23.36 $23.36 $23.45 $23.36 RPF RBC Cdn Pref CA Un 8,300 $192,628 22 $23.24 $23.24 $23.24 $23.18 RPI.UN Richards Pckng Un 1,300 $78,124 6 $60.29 $60.29 $60.29 $60.00 RPSB RBC PH&N ST CA Bond 0 $0 0 $0.00 $20.65 $0.00 $0.00 RQI RBC Target 21CorpBnd 0 $0 0 $0.00 $19.40 $0.00 $0.00 RQJ RBC Target22 CorpBnd 0 $0 0 $0.00 $19.88 $0.00 $0.00 RQK RBC Target23 CorpBnd 0 $0 0 $0.00 $19.77 $0.00 $0.00 RQL RBC Targt2024CorpBnd 0 $0 0 $0.00 $21.38 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RQN RBC Targt2025CorpBnd 0 $0 0 $0.00 $21.58 $0.00 $0.00 RQO RBC Targt26Corp Bond 0 $0 0 $0.00 $19.59 $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 $15.90 $0.00 $0.00 RS.PR.A Rl Est&E-CommSplt Pr 0 $0 0 $0.00 $10.49 $0.00 $0.00 RSI Rogers Sugar Inc. 48,075 $283,035 114 $5.89 $5.89 $5.90 $5.87 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 1,200 $52,818 6 $44.01 $44.01 $44.08 $43.98 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 $34.62 $0.00 $0.00 RUE RBC Quant USEqLdr Un 0 $0 0 $0.00 $33.84 $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 $21.94 $0.00 $0.00 RUS Russel Metals Inc. 29,188 $976,707 195 $33.46 $33.46 $33.67 $33.10 RUSB RBC ST US CorpBndCAD 0 $0 0 $0.00 $19.80 $0.00 $0.00 RUSB.U RBC ST US CorpBndUSF 0 $0 0 $0.00 $16.34 $0.00 $0.00 RVX Resverlogix Corp. J 7,000 $6,090 1 $0.87 $0.87 $0.87 $0.87 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 $29.00 $0.00 $0.00 RWE.B CI MSCI EU LwRskUnhg 0 $0 0 $0.00 $28.98 $0.00 $0.00 RWU CI MSCI USA LwRsk Un 0 $0 0 $0.00 $19.56 $0.00 $0.00 RWU.B CI MSCI US LwRskUnhg 0 $0 0 $0.00 $23.06 $0.00 $0.00 RWW CI MSCI WrldLwRsk Un 0 $0 0 $0.00 $32.05 $0.00 $0.00 RWW.B CI MSCI WrldLwRsUnhg 0 $0 0 $0.00 $34.61 $0.00 $0.00 RWX CI MSCI IntlLwRskWgt 0 $0 0 $0.00 $21.43 $0.00 $0.00 RWX.B CI MSCIIntlLwRskUnHg 0 $0 0 $0.00 $21.49 $0.00 $0.00 RXD RBC Quant EmrgMktDiv 0 $0 0 $0.00 $22.51 $0.00 $0.00 RXD.U RBC Quant EmrgMkt US 0 $0 0 $0.00 $15.00 $0.00 $0.00 RXE RBC QntEmrgMktEqLdr 0 $0 0 $0.00 $29.42 $0.00 $0.00 RXE.U RBC QntEmrMktEqLdrUS 0 $0 0 $0.00 $17.09 $0.00 $0.00 RY Royal Bank of Canada 127,378 $16,036,909 900 $126.04 $126.04 $126.41 $125.45 RY.PR.H Royal Bank Pr Ser BB 0 $0 0 $0.00 $23.60 $0.00 $0.00 RY.PR.J Royal Bank Pr Ser BD 0 $0 0 $0.00 $23.91 $0.00 $0.00 RY.PR.M Royal Bank Pr Ser BF 0 $0 0 $0.00 $23.55 $0.00 $0.00 RY.PR.N Royal Bank Pr Ser BH 600 $15,780 1 $26.30 $26.30 $26.30 $26.30 RY.PR.O Royal Bank Pr Ser BI 0 $0 0 $0.00 $26.35 $0.00 $0.00 RY.PR.P Royal Bank Pr Ser BJ 100 $2,700 1 $27.00 $27.00 $27.00 $27.00 RY.PR.R Royal Bank Pr Ser BM 0 $0 0 $0.00 $25.33 $0.00 $0.00 RY.PR.S Royal Bank Pr Ser BO 1,500 $37,935 2 $25.29 $25.29 $25.29 $25.29 RY.PR.Z Royal Bank Pr Ser AZ 500 $11,785 1 $23.57 $23.57 $23.57 $23.57 S Sherritt Int'l Corp 121,500 $60,975 22 $0.51 $0.51 $0.51 $0.50 SAM Starcore Intl Mine J 0 $0 0 $0.00 $0.22 $0.00 $0.00 SAP Saputo Inc. 98,443 $3,602,825 463 $36.68 $36.68 $36.75 $36.28 SAU St. Augustine Gld J 1,000 $120 1 $0.12 $0.12 $0.12 $0.12 SBB Sabina Gld & Slvr J 95,400 $160,877 109 $1.70 $1.70 $1.71 $1.66 SBC Brompton Splt Banc A 0 $0 0 $0.00 $14.85 $0.00 $0.00 SBC.PR.A Brompton Splt Bnc Pr 0 $0 0 $0.00 $10.47 $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 $5.91 $0.00 $0.00 SBN.PR.A S Split Corp. Pr 0 $0 0 $0.00 $10.49 $0.00 $0.00 SBR Silver Bear ResJ Ord 0 $0 0 $0.00 $0.14 $0.00 $0.00 SBT PurposeSlvrBulCurHeg 100 $1,424 1 $14.24 $14.24 $14.24 $14.24 SBT.B PurposeSlvBlC$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. 40,208 $241,836 119 $6.00 $6.00 $6.12 $5.90 SCR Score MediaGmeJ A SV 327,126 $10,051,649 1,109 $29.68 $29.68 $32.41 $28.45 SCY Scandium Int'l Mng J 29,000 $6,020 3 $0.22 $0.22 $0.22 $0.21 SEA Seabridge Gold Inc J 8,300 $184,693 62 $22.28 $22.28 $22.42 $22.05 SEC Senvest Capital Inc 0 $0 0 $0.00 $328.00 $0.00 $0.00 SES Secure Energy Serv J 87,500 $384,810 226 $4.42 $4.42 $4.45 $4.36 SFC Sagicor Fin Co 50 $339 1 $0.00 $6.50 $0.00 $0.00 SFC.WT Sagicor Fin Co Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SFD NXT Energy Solutn J 0 $0 0 $0.00 $0.53 $0.00 $0.00 SFTC Softchoice Corp J 1,158 $25,854 5 $22.64 $22.64 $23.00 $21.50 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 $12.80 $0.00 $0.00 SGR.U Slate GroceryREIT US 0 $0 0 $0.00 $10.49 $0.00 $0.00 SGR.UN Slate GroceryREIT Un 8,975 $115,422 29 $12.88 $12.88 $12.90 $12.78 SGY Surge Energy Inc. J 278,050 $187,250 51 $0.68 $0.68 $0.68 $0.66 SHLE Source Energy Serv J 6,434 $8,961 12 $1.38 $1.38 $1.40 $1.38 SHOP Shopify Inc A SV 12,122 $22,412,225 161 $1,854.99 $1854.99 $1875.09 $1824.39 SIA Sienna Senior Living 18,448 $297,623 63 $16.17 $16.17 $16.20 $16.04 SID CI US TrendLeadrs Un 0 $0 0 $0.00 $37.24 $0.00 $0.00 SIH.UN Sustain Innov&HlthUn 0 $0 0 $0.00 $9.78 $0.00 $0.00 SII Sprott Inc. 1,205 $58,218 7 $48.33 $48.33 $48.33 $48.23 SIL SilverCrest Metals J 22,461 $243,350 67 $10.86 $10.86 $10.94 $10.78 SIS Savaria Corp. J 68,705 $1,355,898 377 $19.56 $19.56 $20.31 $19.51 SIXT EvolvS&PTSX60ClnCAUh 0 $0 0 $0.00 $20.00 $0.00 $0.00 SJ Stella-Jones Inc. 47,256 $2,097,327 216 $44.34 $44.34 $44.60 $44.16 SJR.B Shaw Comm Cl B NV 52,102 $1,860,714 294 $35.76 $35.76 $35.83 $35.61 SJR.PR.A Shaw Comm Cl 2 Pr A 0 $0 0 $0.00 $25.00 $0.00 $0.00 SJR.PR.B Shaw Comm Cl 2 Pr B 100 $2,498 1 $24.98 $24.98 $24.98 $24.98 SKE Skeena Resources J 22,200 $321,621 78 $14.50 $14.50 $14.69 $14.20 SKYY 1st TrCloudComputing 0 $0 0 $0.00 $23.18 $0.00 $0.00 SLF Sun Life Fin Inc. 117,745 $7,388,409 725 $62.89 $62.89 $63.06 $62.33 SLF.PR.A Sun Life Fin Pr A 500 $12,575 1 $25.15 $25.15 $25.15 $25.15 SLF.PR.B Sun Life Fin Ser2 Pr 0 $0 0 $0.00 $25.38 $0.00 $0.00 SLF.PR.C Sun Life Fin Ser3 Pr 0 $0 0 $0.00 $24.86 $0.00 $0.00 SLF.PR.D Sun Life Fin Ser4 Pr 300 $7,485 1 $24.95 $24.95 $24.95 $24.95 SLF.PR.E Sun Life Fin Ser5 Pr 600 $14,994 1 $24.99 $24.99 $24.99 $24.99 SLF.PR.G Sun Life Fin Sr8R Pr 900 $14,400 1 $16.00 $16.00 $16.00 $16.00 SLF.PR.H Sun Life Fin 10R Pr 3,000 $67,340 3 $22.54 $22.54 $22.54 $22.40 SLF.PR.I Sun Life Fin 12R Pr 900 $22,392 5 $25.20 $25.20 $25.20 $24.84 SLF.PR.J Sun Life Fin 9QR Pr 0 $0 0 $0.00 $15.45 $0.00 $0.00 SLF.PR.K Sun Life Fin 11QR Pr 0 $0 0 $0.00 $21.75 $0.00 $0.00 SLR Solitario Zinc J 500 $390 1 $0.78 $0.78 $0.78 $0.78 SLS Solaris Res Inc. J 24,014 $268,096 95 $11.23 $11.23 $11.29 $10.91 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 $0.13 $0.00 $0.00 SMT Sierra Metals Inc. J 5,100 $19,950 21 $3.91 $3.91 $3.92 $3.88 SMU.UN Summit Ind REIT Un J 58,896 $1,044,135 245 $17.86 $17.86 $17.93 $17.57 SNC SNC - Lavalin Group 57,515 $1,911,613 226 $33.51 $33.51 $33.55 $32.73 SOLG SolGold plc J Ord 0 $0 0 $0.00 $0.55 $0.00 $0.00 SOT.UN Slate Office REIT Un 17,243 $92,497 39 $5.38 $5.38 $5.39 $5.32 SOY SunOpta, Inc. 9,964 $151,593 82 $15.06 $15.06 $15.59 $14.94 SPB Superior Plus Corp. 43,368 $668,160 150 $15.45 $15.45 $15.49 $15.22 SPG Spark Power Group J 211 $448 2 $2.12 $2.12 $2.12 $2.12 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 $22.09 $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 47,164 $1,410,996 233 $30.03 $30.03 $30.08 $29.67 SRV.UN SIR Royalty Incm Un 0 $0 0 $0.00 $8.28 $0.00 $0.00 SRX Storm Res Ltd. J 5,200 $19,997 9 $3.85 $3.85 $3.88 $3.81 SSF.UN Symphony FltgLoan Un 4,200 $31,638 3 $7.51 $7.51 $7.54 $7.51 SSL Sandstorm Gold Ltd. 24,420 $253,719 107 $10.45 $10.45 $10.50 $10.23 SSRM SSR Mining Inc. 28,559 $560,716 200 $19.57 $19.57 $19.78 $19.49 STCK Stack Capital Grp J 3,900 $42,123 20 $10.80 $10.80 $10.81 $10.80 STCK.WT Stack Cap Group J Wt 0 $0 0 $0.00 $1.50 $0.00 $0.00 STEP STEP Energy Serv J 1,800 $3,132 1 $1.74 $1.74 $1.74 $1.74 STGO Steppe Gold Ltd. J 0 $0 0 $0.00 $2.15 $0.00 $0.00 STLC Stelco Holdings J 54,140 $1,911,384 225 $35.34 $35.34 $35.84 $34.01 STN Stantec Inc. 28,616 $1,567,733 129 $54.96 $54.96 $54.96 $54.31 STPL BMO Glbl Consmr Stpl 1,000 $23,230 1 $23.23 $23.23 $23.23 $23.23 SU Suncor Energy Inc. 486,047 $14,717,004 2,108 $30.42 $30.42 $30.59 $29.92 SVB Silver Bull Res J 0 $0 0 $0.00 $1.27 $0.00 $0.00 SVM Silvercorp Metals J 39,085 $274,665 157 $7.02 $7.02 $7.10 $6.94 SVR iShr Sil Bul Hdgd Un 75 $986 6 $0.00 $13.31 $0.00 $0.00 SVR.C iShr Sil Bul Nn-Hdgd 0 $0 0 $0.00 $12.40 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SW Sierra Wireless 8,100 $159,494 45 $19.73 $19.73 $19.79 $19.60 SWP Swiss Water Coffee 75 $224 2 $0.00 $3.02 $0.00 $0.00 SXI Synex Internt'l J 0 $0 0 $0.00 $0.32 $0.00 $0.00 SXP Supremex Inc. 1,400 $3,108 1 $2.22 $2.22 $2.22 $2.22 SYLD Purpose StgyYield Un 0 $0 0 $0.00 $20.92 $0.00 $0.00 SYZ Sylogist Ltd. 780 $10,710 9 $13.67 $13.67 $13.79 $13.62 SZLS StageZero Life Sci J 24,000 $11,848 13 $0.50 $0.50 $0.50 $0.49 SZLS.WS StageZero LifeJ 36Wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 SZLS.WT StageZero Life J Wt 304,000 $7,600 4 $0.03 $0.03 $0.03 $0.03 T TELUS Corporation 133,162 $3,682,991 689 $27.79 $27.79 $27.80 $27.50 TA TransAlta Corp. 135,900 $1,644,325 509 $12.16 $12.16 $12.25 $11.81 TA.PR.D TransAlta Ser A Pr 200 $2,810 1 $14.05 $14.05 $14.05 $14.05 TA.PR.E TransAlta Ser B Pr 0 $0 0 $0.00 $13.67 $0.00 $0.00 TA.PR.F TransAlta Ser C Pr 600 $11,250 2 $18.75 $18.75 $18.75 $18.75 TA.PR.H TransAlta Ser E Pr 2,400 $51,962 19 $21.75 $21.75 $21.75 $21.59 TA.PR.J TransAlta Ser G Pr 0 $0 0 $0.00 $23.93 $0.00 $0.00 TAIG Taiga Motors Corp J 0 $0 0 $0.00 $8.15 $0.00 $0.00 TAIG.WT Taiga Motors J Wt 0 $0 0 $0.00 $4.25 $0.00 $0.00 TBL Taiga Building Prod 0 $0 0 $0.00 $2.46 $0.00 $0.00 TBP Tetra Bio-Pharma J 377,660 $135,902 56 $0.36 $0.36 $0.38 $0.36 TBP.WT.A Tetra Bio-PharmJ WtA 0 $0 0 $0.00 $0.09 $0.00 $0.00 TBP.WT.B Tetra Bio-PharmJ WtB 0 $0 0 $0.00 $0.12 $0.00 $0.00 TBP.WT.C Tetra Bio-PharmJ WtC 0 $0 0 $0.00 $0.17 $0.00 $0.00 TC Tucows Inc. 400 $38,681 4 $96.42 $96.42 $97.43 $96.42 TCL.A Transcontinentl A SV 22,528 $530,084 128 $23.71 $23.71 $23.71 $23.27 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 $23.63 $0.00 $0.00 TCLV TD Q Cdn LowVolty CA 0 $0 0 $0.00 $18.56 $0.00 $0.00 TCN Tricon Residential 85,638 $1,217,159 371 $14.33 $14.33 $14.36 $14.00 TCS Tecsys Inc. J 6,202 $251,606 26 $40.39 $40.39 $40.80 $40.30 TCSB TD SlctST CorpBndLad 508 $7,921 4 $15.60 $15.60 $15.60 $15.58 TCT.UN Top 10 Cdn Fin Tr Un 0 $0 0 $0.00 $9.04 $0.00 $0.00 TCW Trican Well Service 110,664 $295,082 91 $2.69 $2.69 $2.70 $2.63 TD T.D. Bank 169,256 $14,742,469 939 $87.20 $87.20 $87.68 $86.80 TD.PF.A T.D. Bank Ser 1 Pr 1,100 $25,762 2 $23.42 $23.42 $23.42 $23.42 TD.PF.B T.D. Bank Ser 3 Pr 600 $14,106 1 $23.51 $23.51 $23.51 $23.51 TD.PF.C T.D. Bank Ser 5 Pr 1,800 $42,329 4 $23.48 $23.48 $23.53 $23.48 TD.PF.D T.D. Bank Ser 7 Pr 0 $0 0 $0.00 $24.20 $0.00 $0.00 TD.PF.E T.D. Bank Ser 9 Pr 600 $14,742 1 $24.57 $24.57 $24.57 $24.57 TD.PF.H T.D. Bank Ser 14 Pr 1,300 $33,085 3 $25.45 $25.45 $25.45 $25.45 TD.PF.I T.D. Bank Ser 16 Pr 1,100 $28,170 2 $25.62 $25.62 $25.62 $25.59 TD.PF.J T.D. Bank Ser 18 Pr 0 $0 0 $0.00 $25.47 $0.00 $0.00 TD.PF.K T.D. Bank Ser 20 Pr 500 $12,585 1 $25.17 $25.17 $25.17 $25.17 TD.PF.L T.D. Bank Ser 22 Pr 0 $0 0 $0.00 $26.16 $0.00 $0.00 TD.PF.M T.D. Bank Ser 24 Pr 700 $18,758 2 $27.02 $27.02 $27.02 $26.76 TDB TD Cdn Aggregate Bnd 3,800 $56,924 2 $14.98 $14.98 $14.98 $14.98 TDOC TD GlbHealthcr Leadr 0 $0 0 $0.00 $15.83 $0.00 $0.00 TEC TD Glbl TechLeadrs 7,254 $191,895 27 $26.48 $26.48 $26.50 $26.37 TECH Evolve FANGMA CA Heg 768 $8,083 2 $10.53 $10.53 $10.53 $10.53 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 $10.00 $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 143,297 $3,829,570 661 $26.77 $26.77 $27.00 $26.25 TERM Manulife SmrtST Bond 31,000 $308,443 36 $9.95 $9.95 $9.95 $9.94 TEV Tervita CorporationJ 3,619 $20,409 20 $5.61 $5.61 $5.68 $5.59 TF Timbercreek Fin Corp 10,050 $95,209 26 $9.50 $9.50 $9.50 $9.45 TFII TFI International 34,112 $3,862,665 241 $113.14 $113.14 $113.81 $112.09 TFPM Triple Flag Precious 1,100 $17,753 3 $16.00 $16.00 $16.17 $16.00 TFPM.U Triple Flag PrecioUS 0 $0 0 $0.00 $13.00 $0.00 $0.00 TGED TD ActvGlbEnhncDivCA 6,300 $118,770 18 $18.87 $18.87 $18.88 $18.82 TGFI TD Actv Glbl Incm Un 0 $0 0 $0.00 $24.65 $0.00 $0.00 TGGR TD ActvGlb EqGrow CA 1,800 $35,706 5 $19.86 $19.86 $19.86 $19.83 TGL TransGlobe Energy J 3,500 $8,080 14 $2.31 $2.31 $2.33 $2.29 TGO TeraGo Inc. 0 $0 0 $0.00 $5.50 $0.00 $0.00 TGOD Green Organic Hldg J 222,150 $74,592 40 $0.33 $0.33 $0.35 $0.33 TGOD.WA GreenOrganHldgJ 60Wt 0 $0 0 $0.00 $0.17 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low TGOD.WB GreenOrganHldgJ 25Wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 TGOD.WR GreenOrganHldgJ 48Wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 TGOD.WS GreenOrganHldgJ 36Wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 TGRE TD Actv Glb RlEst Eq 0 $0 0 $0.00 $16.21 $0.00 $0.00 TH Theratechnologies 4,000 $18,523 11 $4.56 $4.56 $4.70 $4.56 THE TD Int'l Eqty CA Heg 0 $0 0 $0.00 $21.04 $0.00 $0.00 THNC Thinkific Labs J SV 3,100 $56,176 12 $18.02 $18.02 $18.42 $18.01 THU TD US Eq CAD Heg Un 0 $0 0 $0.00 $29.60 $0.00 $0.00 TI Titan Mining Corp J 0 $0 0 $0.00 $0.59 $0.00 $0.00 TIH Toromont Industries 12,400 $1,321,166 94 $106.32 $106.32 $107.59 $105.88 TILV TD Q IntlLowVolatile 0 $0 0 $0.00 $15.31 $0.00 $0.00 TINF TD ActvGlbInfrasEqUn 0 $0 0 $0.00 $16.52 $0.00 $0.00 TIXT TELUS Int'l (Cda) SV 9,830 $378,153 59 $38.33 $38.33 $38.75 $38.15 TKO Taseko Mines Ltd. 111,493 $281,976 158 $2.52 $2.52 $2.58 $2.39 TLF Brompton TechLdr CAD 1,000 $20,110 1 $20.11 $20.11 $20.11 $20.11 TLF.U Brompton TechLdr USD 0 $0 0 $0.00 $20.85 $0.00 $0.00 TLG Troilus Gold Corp J 11,500 $11,065 4 $0.96 $0.96 $0.97 $0.96 TLO Talon Metals Corp. J 83,001 $44,661 32 $0.54 $0.54 $0.54 $0.53 TLRY Tilray, Inc. J Cl 2 67,061 $1,424,368 183 $21.47 $21.47 $21.58 $20.89 TLV InvescoCompVltlty Un 900 $27,679 3 $30.79 $30.79 $30.79 $30.75 TMD Titan Medical Inc. J 17,000 $34,190 4 $2.02 $2.02 $2.02 $2.00 TMD.WT.I Titan Medical I Wt J 0 $0 0 $0.00 $0.01 $0.00 $0.00 TMEC TD MornstarESG CdaEq 0 $0 0 $0.00 $17.71 $0.00 $0.00 TMEI TD MornstrESG IntlEq 0 $0 0 $0.00 $16.13 $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 0 $0 0 $0.00 $0.95 $0.00 $0.00 TMQ Trilogy Metals Inc J 700 $2,114 3 $3.05 $3.05 $3.05 $2.99 TNT.UN True NthCommrcl J Un 24,389 $182,339 48 $7.48 $7.48 $7.51 $7.46 TNX Tanzanian Gold J 7,040 $4,435 2 $0.63 $0.63 $0.63 $0.63 TOCA TD One-Click Aggres 0 $0 0 $0.00 $16.84 $0.00 $0.00 TOCC TD One-Click Conserv 0 $0 0 $0.00 $15.30 $0.00 $0.00 TOCM TD One-Click Mod ETF 0 $0 0 $0.00 $16.20 $0.00 $0.00 TOT Total Engy Serv Inc. 0 $0 0 $0.00 $4.86 $0.00 $0.00 TOU Tourmaline Oil Corp. 123,236 $3,978,444 773 $32.50 $32.50 $32.59 $32.00 TOY Spin Master Corp SV 13,700 $597,870 84 $44.27 $44.27 $44.28 $42.12 TPAY TD Income Builder Un 700 $17,479 1 $24.97 $24.97 $24.97 $24.97 TPE TD Int'l Eqty Idx Un 2,300 $46,371 5 $20.13 $20.13 $20.18 $20.13 TPRF TD Active Pref ShrUn 6,800 $74,120 8 $10.90 $10.90 $10.90 $10.90 TPU TD US Equity Indx Un 500 $15,103 2 $30.20 $30.20 $30.21 $30.20 TPX.A MolsonCoors Cda A LV 0 $0 0 $0.00 $74.20 $0.00 $0.00 TPX.B MolsonCoors Cda B NV 0 $0 0 $0.00 $72.11 $0.00 $0.00 TPZ Topaz Energy Corp. 24,965 $401,613 85 $16.09 $16.09 $16.19 $15.80 TQCD TD Q Cdn Div ETF Un 100 $1,480 1 $14.80 $14.80 $14.80 $14.80 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 27,711 $3,367,205 224 $121.23 $121.23 $122.31 $121.16 TRI.PR.B Thomson Reuter Pr II 1,500 $21,725 3 $14.95 $14.95 $14.95 $14.25 TRIL Trillium Therpeutc J 25,000 $311,568 84 $12.21 $12.21 $12.99 $12.12 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 $0.40 $0.00 $0.00 TRP TC Energy Corp 146,832 $9,303,637 819 $63.34 $63.34 $63.91 $63.06 TRP.PR.A TC Energy Corp Pr 1 0 $0 0 $0.00 $18.49 $0.00 $0.00 TRP.PR.B TC Energy Corp Pr 3 0 $0 0 $0.00 $13.80 $0.00 $0.00 TRP.PR.C TC Energy Corp Pr 5 0 $0 0 $0.00 $15.13 $0.00 $0.00 TRP.PR.D TC Energy Corp Pr 7 600 $12,600 1 $21.00 $21.00 $21.00 $21.00 TRP.PR.E TC Energy Corp Pr 9 0 $0 0 $0.00 $20.61 $0.00 $0.00 TRP.PR.F TC Energy Corp Pr 2 0 $0 0 $0.00 $16.86 $0.00 $0.00 TRP.PR.G TC Energy Corp Pr 11 800 $18,976 2 $23.87 $23.87 $23.87 $23.47 TRP.PR.H TC Energy Corp Pr 4 900 $11,745 1 $13.05 $13.05 $13.05 $13.05 TRP.PR.I TC Energy Corp Pr 6 0 $0 0 $0.00 $14.81 $0.00 $0.00 TRP.PR.K TC ENERGY Corp Pr 15 200 $5,153 2 $25.75 $25.75 $25.78 $25.75 TRQ Turquoise Hill Res 36,484 $775,293 227 $21.30 $21.30 $21.66 $20.90 TRVL Harvest Travl&LeisUn 6,600 $145,986 32 $22.14 $22.14 $22.24 $22.04 TRVL.U Harvest Travl&LeisUS 0 $0 0 $0.00 $20.00 $0.00 $0.00 TRZ Transat A.T. V & VV 143,866 $902,793 263 $6.35 $6.35 $6.55 $6.06 Symbol Stock Name Volume Value Trades Close Last Sale High Low TSK Talisker Res Ltd J 36,500 $11,188 3 $0.33 $0.33 $0.33 $0.30 TSL Tree Island Steel 0 $0 0 $0.00 $3.82 $0.00 $0.00 TSU Trisura Group J 8,100 $1,237,155 61 $155.05 $155.05 $156.06 $145.83 TTP TD Cdn Equity Idx Un 800 $18,328 2 $22.91 $22.91 $22.91 $22.91 TUED TD ActvUS EnhanDivCA 0 $0 0 $0.00 $18.39 $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 300 $7,332 3 $24.44 $24.44 $24.44 $24.44 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 $13.62 $0.00 $0.00 TUSB.U TD SlctUS CorpBndUSF 0 $0 0 $0.00 $11.22 $0.00 $0.00 TV Trevali Mining J 125,900 $27,701 19 $0.22 $0.22 $0.23 $0.22 TV.WT Trevali Mining J Wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 TVA.B TVA Group Inc. B NV 0 $0 0 $0.00 $3.15 $0.00 $0.00 TVE Tamarack Vall Engy J 255,186 $676,292 141 $2.64 $2.64 $2.69 $2.61 TVK TerraVest Industries 600 $11,930 3 $19.85 $19.85 $19.93 $19.85 TWC TWC Enterprises Ltd. 0 $0 0 $0.00 $24.50 $0.00 $0.00 TWM Tidewater MdStrmInfr 72,780 $95,372 45 $1.35 $1.35 $1.35 $1.29 TXF CI TechGiantCovrCall 12,999 $278,156 32 $21.47 $21.47 $21.47 $21.31 TXF.B CI TechGiaCovCalUnHg 4,800 $110,101 7 $22.79 $22.79 $22.96 $22.79 TXG Torex Gold Res J 52,690 $793,206 277 $14.99 $14.99 $15.31 $14.94 TXP Touchstone Expl Inc. 57,825 $81,123 33 $1.37 $1.37 $1.43 $1.37 TXT.PR.A Top 10 Split Tr Pr 0 $0 0 $0.00 $13.05 $0.00 $0.00 TXT.UN Top 10 Split Tr Un 0 $0 0 $0.00 $3.28 $0.00 $0.00 U Uranium Participate 196,719 $1,085,262 721 $5.45 $5.45 $5.60 $5.45 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 241,502 $93,189 84 $0.39 $0.39 $0.40 $0.38 UFS Domtar Corporation 5,100 $341,902 33 $66.74 $66.74 $67.30 $66.74 ULV.C Invesco 500LowVol CA 0 $0 0 $0.00 $27.42 $0.00 $0.00 ULV.F Invesco500LowVolCAHg 900 $40,720 3 $45.20 $45.20 $45.25 $45.20 ULV.U Invesco 500LowVol US 0 $0 0 $0.00 $20.22 $0.00 $0.00 UMI CI WisdomTrUS MdDvHg 0 $0 0 $0.00 $24.33 $0.00 $0.00 UMI.B CI Wisdom3USMDivNnHg 0 $0 0 $0.00 $27.35 $0.00 $0.00 UNC United Corporations 0 $0 0 $0.00 $110.00 $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 $3.29 $0.00 $0.00 UNS Uni-Select Inc. 7,878 $119,583 32 $15.00 $15.00 $15.37 $14.98 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 $2.69 $0.00 $0.00 URE Ur-Energy Inc. J 13,700 $26,546 18 $1.94 $1.94 $2.00 $1.90 USA Americas Gold Slvr J 94,000 $174,727 187 $1.86 $1.86 $1.88 $1.85 USB InvescoLddrRtUS0-5Yr 0 $0 0 $0.00 $21.63 $0.00 $0.00 USB.U InvescoLddrRtO-5YrUS 100 $1,772 1 $17.72 $17.72 $17.72 $17.72 USF.UN US Financl Incm A Un 0 $0 0 $0.00 $6.36 $0.00 $0.00 UTE.UN Cdn Util & Tel FndUn 1,000 $10,090 1 $10.09 $10.09 $10.09 $10.09 VA Vanguard Dev AsiaPac 3,600 $139,162 4 $38.61 $38.61 $38.68 $38.61 VAB Vanguard Cdn Agr Bnd 27,579 $717,769 52 $26.04 $26.04 $26.05 $25.98 VALT CI GoldBullionC$ Heg 0 $0 0 $0.00 $24.33 $0.00 $0.00 VALT.B CI GoldBullionC$Unhg 0 $0 0 $0.00 $22.85 $0.00 $0.00 VALT.U CI GoldBullion US Un 0 $0 0 $0.00 $18.70 $0.00 $0.00 VB VersaBank J 1,700 $21,924 6 $12.90 $12.90 $12.90 $12.89 VB.PR.A VersaBank Pr 1 J 0 $0 0 $0.00 $10.05 $0.00 $0.00 VBAL Vanguard BalETF Port 3,248 $97,299 12 $29.99 $29.99 $29.99 $29.93 VBG Vanguard GlbxUS Aggr 7,370 $201,636 26 $27.36 $27.36 $27.40 $27.34 VBU Vanguard USAggre Bnd 10,826 $280,244 38 $25.91 $25.91 $25.91 $25.84 VCB Vanguard Cdn CorpBnd 4,300 $111,272 8 $25.90 $25.90 $25.90 $25.83 VCE Vanguard FTSE CdaIdx 2,732 $119,082 11 $43.70 $43.70 $43.70 $43.57 VCIP Vanguard Consrv Incm 1,603 $44,642 6 $27.84 $27.84 $27.86 $27.84 VCM Vecima Networks Inc. 100 $1,564 1 $15.64 $15.64 $15.64 $15.64 VCN Vanguard CdaAllCapUn 9,771 $399,603 48 $40.95 $40.95 $41.00 $40.78 VCNS Vanguard ConservPort 7,300 $209,966 10 $28.78 $28.78 $28.78 $28.72 VDU Vangrd FTSE Dev exUS 2,100 $84,351 7 $40.12 $40.12 $40.20 $40.12 VDY Vanguard FTSE DivYld 17,154 $692,176 55 $40.45 $40.45 $40.47 $40.24 Symbol Stock Name Volume Value Trades Close Last Sale High Low VE Vanguard FTSE Dev EU 0 $0 0 $0.00 $32.68 $0.00 $0.00 VEE Vanguard FTSEEmrgMkt 6,700 $264,828 17 $39.53 $39.53 $39.59 $39.48 VEF Vangrd Dev US CA-heg 13,192 $635,214 35 $48.16 $48.16 $48.20 $48.07 VEQT Vanguard AllEqPortfl 19,775 $683,871 57 $34.59 $34.59 $34.63 $34.50 VET Vermilion Energy Inc 190,728 $2,101,708 410 $11.08 $11.08 $11.24 $10.88 VFF Village Farms Int'l 26,074 $331,982 102 $12.70 $12.70 $13.01 $12.61 VFV Vanguard S&P500 Indx 24,642 $2,294,201 124 $93.04 $93.04 $93.35 $92.97 VGAB Vanguard GlbAggreBnd 1,400 $35,229 3 $25.16 $25.16 $25.17 $25.16 VGCX Victoria Gld Corp J 39,566 $744,187 168 $18.92 $18.92 $19.11 $18.46 VGG Vanguard US DivAppr 3,375 $216,580 13 $64.10 $64.10 $64.47 $64.10 VGH Vanguard USDivCad-hg 2,000 $102,598 10 $51.27 $51.27 $51.39 $51.25 VGRO Vanguard GroETF Port 10,990 $342,451 34 $31.17 $31.17 $31.20 $31.09 VGV Vanguard CdnGvt Bond 7,204 $185,887 12 $25.79 $25.79 $25.83 $25.79 VGZ Vista Gold Corp 300 $486 2 $1.62 $1.62 $1.62 $1.62 VI Vanguard exNA CA-Heg 800 $27,142 3 $33.96 $33.96 $33.96 $33.90 VIDY VanguardFTSE NADivYl 0 $0 0 $0.00 $20.53 $0.00 $0.00 VIU Vanguard exNA Idx Un 7,695 $249,491 28 $32.39 $32.39 $32.48 $32.39 VIVO VIVO Cannabis Inc. J 179,000 $23,438 25 $0.13 $0.13 $0.14 $0.13 VIVO.WT VIVO Cannabis J Wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 VLB Vangrd CdnLT GvtBond 3,000 $81,509 6 $27.19 $27.19 $27.19 $27.13 VLE Valeura Energy Inc J 59,500 $28,675 2 $0.49 $0.49 $0.49 $0.48 VLN Velan Inc. SV 0 $0 0 $0.00 $9.76 $0.00 $0.00 VLNS Valens Co Inc. 137,270 $424,717 127 $3.08 $3.08 $3.18 $3.02 VMD Viemed Healthcare 9,880 $88,477 31 $8.95 $8.95 $9.08 $8.90 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 $22,825 1 $45.65 $45.65 $45.65 $45.65 VNP 5N Plus Inc. 23,600 $67,088 15 $2.84 $2.84 $2.86 $2.82 VQS VIQ Solutions Inc. J 7,900 $71,186 26 $9.03 $9.03 $9.05 $8.92 VRE Vanguard FTSECdnREIT 5,278 $188,885 31 $35.92 $35.92 $35.92 $35.70 VRIF Vanguard Retire Incm 8,250 $221,227 16 $26.83 $26.83 $26.83 $26.79 VSB Vanguard Cdn S-T Bnd 18,361 $442,787 30 $24.12 $24.12 $24.12 $24.10 VSC Vanguard S-T CrpBond 11,300 $279,806 17 $24.77 $24.77 $24.77 $24.74 VSP Vanguard S&P500 C-Hg 11,284 $802,612 52 $71.28 $71.28 $71.40 $70.80 VUN Vanguard US MktIdxUn 10,150 $750,436 34 $73.91 $73.91 $74.09 $73.81 VUS Vanguard US TotMktUn 2,137 $172,574 12 $80.98 $80.98 $80.98 $80.38 VVL Vanguard GlbValFactr 0 $0 0 $0.00 $38.42 $0.00 $0.00 VVO Vanguard GlbMinVoltl 0 $0 0 $0.00 $34.08 $0.00 $0.00 VWE.U Vintage Wine Est US 5,400 $63,685 4 $11.90 $11.90 $11.90 $11.79 VWE.WT.U Vintage WineEst WtUS 0 $0 0 $0.00 $2.76 $0.00 $0.00 VXC Vanguard FTSEGlobeCA 8,420 $409,219 18 $48.58 $48.58 $48.71 $48.56 VXM CI Mornstr IntlValUn 0 $0 0 $0.00 $24.99 $0.00 $0.00 VXM.B CI Morn IntlVal Unhg 1,500 $37,860 2 $25.24 $25.24 $25.24 $25.24 W.PR.M Westcoast Engy Pr 12 1,000 $25,575 2 $25.58 $25.58 $25.58 $25.57 WBR Waterloo Brewing Ltd 4,100 $29,274 3 $7.06 $7.06 $7.22 $7.06 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 24,260 $3,603,065 202 $148.22 $148.22 $149.22 $148.16 WCP Whitecap Resources J 238,231 $1,495,072 646 $6.26 $6.26 $6.37 $6.25 WDO Wesdome Gold Mines 35,000 $418,344 133 $11.90 $11.90 $12.12 $11.89 WEED Canopy Grwth Corp J 63,119 $1,807,450 316 $28.74 $28.74 $29.07 $28.38 WEF Western Forest Prod 159,936 $322,151 224 $2.02 $2.02 $2.04 $1.98 WELL WELL Health Tech J 112,006 $876,770 200 $7.84 $7.84 $7.88 $7.78 WFC Wall Financial Corp 0 $0 0 $0.00 $17.31 $0.00 $0.00 WFG West Fraser Timber 46,541 $4,090,933 337 $87.49 $87.49 $88.79 $86.99 WFS World Fin Split Cl A 0 $0 0 $0.00 $2.85 $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 23,100 $56,117 31 $2.42 $2.42 $2.47 $2.35 WIR.U WPT Industrl REIT US 10,300 $189,218 49 $18.52 $18.52 $18.54 $18.12 WIR.UN WPT Industrial REIT 20,100 $456,317 91 $22.84 $22.84 $22.87 $22.45 WJX Wajax Corporation 13,050 $289,367 52 $22.56 $22.56 $22.59 $21.81 WLLW Willow BioSci Inc. J 41,325 $42,166 17 $1.02 $1.02 $1.04 $1.01 WM Wallbridge Mng Co J 239,490 $127,340 64 $0.53 $0.53 $0.55 $0.52 WN Weston George 10,373 $1,218,736 91 $117.48 $117.48 $118.13 $117.05 WN.PR.A Weston George 1 Pr 0 $0 0 $0.00 $25.95 $0.00 $0.00 WN.PR.C Weston George III Pr 0 $0 0 $0.00 $25.68 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low WN.PR.D Weston George IV Pr 0 $0 0 $0.00 $25.43 $0.00 $0.00 WN.PR.E Weston George V Pr 0 $0 0 $0.00 $25.20 $0.00 $0.00 WOMN BMO Women LeadrshpUn 0 $0 0 $0.00 $28.38 $0.00 $0.00 WPK Winpak Limited 19,300 $791,210 101 $41.17 $41.17 $41.20 $40.58 WPM Wheaton Precious Mtl 48,686 $2,665,344 366 $54.56 $54.56 $54.94 $54.47 WPRT Westport Fuel Sys 45,475 $293,177 242 $6.50 $6.50 $6.62 $6.34 WRG Western Energy Serv 0 $0 0 $0.00 $0.45 $0.00 $0.00 WRN Wstrn Copper & Gld J 41,500 $104,355 31 $2.50 $2.50 $2.64 $2.45 WRX Western Resources J 0 $0 0 $0.00 $0.19 $0.00 $0.00 WSP WSP Global Inc. 8,748 $1,224,566 77 $139.68 $139.68 $141.00 $139.45 WSRD WealthsimpDevMktexNA 0 $0 0 $0.00 $30.59 $0.00 $0.00 WSRI WealthsimplNA Social 0 $0 0 $0.00 $31.03 $0.00 $0.00 WTE Westshore Terminals 24,980 $434,531 124 $17.49 $17.49 $17.57 $17.13 WXM CI MornstrCA MomntUn 3,200 $76,219 8 $23.92 $23.92 $23.94 $23.67 X TMX Group Limited 8,915 $1,183,628 75 $132.54 $132.54 $133.23 $132.03 XAM Xanadu Mines J Ord 50,000 $2,000 5 $0.04 $0.04 $0.04 $0.04 XAU GoldMoney Inc. 12,100 $30,061 11 $2.47 $2.47 $2.53 $2.44 XAW iShr CoreMSCI AC Wex 9,420 $314,452 18 $33.36 $33.36 $33.44 $33.34 XAW.U iShr CoreMSCI ACWXUS 0 $0 0 $0.00 $19.98 $0.00 $0.00 XBAL iShares CoreBal Un 14,475 $388,457 33 $26.85 $26.85 $26.86 $26.81 XBB iShr Cdn Univers Bnd 44,700 $1,425,938 95 $31.93 $31.93 $31.93 $31.85 XBC Xebec Adsorption Inc 90,062 $370,124 128 $4.06 $4.06 $4.22 $4.04 XBM iShr SP/TSXGblBseMtl 23,780 $414,643 38 $17.47 $17.47 $17.52 $17.20 XCB iShares Cdn Corp Bnd 17,200 $376,274 30 $21.91 $21.91 $21.91 $21.86 XCD iShare S&P CnsmrDscr 0 $0 0 $0.00 $51.13 $0.00 $0.00 XCG iShares Cdn Growth 300 $13,434 2 $44.79 $44.79 $44.79 $44.76 XCH iShares China Index 140 $3,755 9 $0.00 $26.98 $0.00 $0.00 XCLR iShr ESGMSCI CALeadr 0 $0 0 $0.00 $43.86 $0.00 $0.00 XCNS iShr CoreConservBal 2,788 $62,786 6 $22.50 $22.50 $22.53 $22.50 XCS IShare SP/TSX SmlCap 5,300 $104,968 15 $19.85 $19.85 $19.87 $19.75 XCSR iShareESG AdvMSCI CA 300 $18,810 1 $62.70 $62.70 $62.70 $62.70 XCT exactEarth Ltd. J 0 $0 0 $0.00 $1.26 $0.00 $0.00 XCV iShares Cdn Value Un 400 $12,039 2 $30.10 $30.10 $30.10 $30.09 XDG iShr CorMSCI GlblDiv 2,400 $52,954 10 $22.02 $22.02 $22.09 $22.02 XDG.U iShrCorMSCI GlbDivUS 0 $0 0 $0.00 $15.97 $0.00 $0.00 XDGH iShr CorGlbDivCA-Heg 0 $0 0 $0.00 $23.97 $0.00 $0.00 XDIV iShare CorMSCICdnDiv 13,450 $312,965 25 $23.32 $23.32 $23.37 $23.23 XDLR iShr ESGMSCIEAFE Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XDSR iShrESG AdvMSCI EAFE 0 $0 0 $0.00 $50.95 $0.00 $0.00 XDU iShr CoreMSCI USQuDv 700 $16,806 3 $23.97 $23.97 $24.08 $23.94 XDU.U iShrCorMSCI USQuDvUS 0 $0 0 $0.00 $16.57 $0.00 $0.00 XDUH iShrCorUS DivCADHg 0 $0 0 $0.00 $24.59 $0.00 $0.00 XDV iShares Cdn Slct Div 8,550 $256,511 31 $30.07 $30.07 $30.07 $29.85 XEB iShr JP USD Emrg Mkt 1,100 $22,275 1 $20.25 $20.25 $20.25 $20.25 XEC iShr Core EmrgMktIMI 7,994 $251,270 34 $31.43 $31.43 $31.49 $31.42 XEC.U iShrCorMSCI EmrMktUS 0 $0 0 $0.00 $21.83 $0.00 $0.00 XEF iShr CorMSCIEAFE IMI 34,400 $1,205,916 72 $34.99 $34.99 $35.12 $34.99 XEF.U iShr CoreMSCI IMI US 0 $0 0 $0.00 $24.93 $0.00 $0.00 XEG iShares S&P/TSX Engy 98,308 $892,480 140 $9.09 $9.09 $9.12 $8.99 XEH iShr MSCI EU IMI CAD 1,000 $29,382 2 $29.40 $29.40 $29.40 $29.38 XEI iShr S&P/TSX HiDivUn 20,177 $486,704 53 $24.17 $24.17 $24.18 $24.05 XEM iShare MSCI EmergMkt 700 $26,037 2 $37.19 $37.19 $37.21 $37.19 XEN iShare Jantzi Social 600 $17,615 2 $29.37 $29.37 $29.37 $29.30 XEQT iShrs CoreEqPortf Un 9,632 $249,507 17 $25.90 $25.90 $25.95 $25.86 XESG iShr ESG AwrMSCI CA 2,200 $55,330 2 $25.15 $25.15 $25.15 $25.15 XEU iShr MSCI EU IMI Idx 290 $8,050 4 $27.75 $27.75 $27.75 $27.75 XFA iShrMSCIMultiUSA C-H 0 $0 0 $0.00 $34.99 $0.00 $0.00 XFC iShr MSCIMultfactrCA 0 $0 0 $0.00 $27.32 $0.00 $0.00 XFF iShr MSCI EAFE CA-HG 0 $0 0 $0.00 $27.51 $0.00 $0.00 XFH iShrCrMSCI EAFEIMIHG 2,240 $61,109 10 $27.27 $27.27 $27.31 $27.26 XFI iShr MSCIMultfacEAFE 0 $0 0 $0.00 $25.49 $0.00 $0.00 XFN iShares S&P/TSX Fins 14,584 $679,076 48 $46.63 $46.63 $46.67 $46.39 XFR iShares Fltg Rate Un 800 $16,080 4 $20.10 $20.10 $20.10 $20.10 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 iShares Cdn Govt Bnd 24,300 $538,414 33 $22.18 $22.18 $22.18 $22.13 Symbol Stock Name Volume Value Trades Close Last Sale High Low XGD iShares S&P/TSX Gold 29,275 $550,577 84 $18.75 $18.75 $18.87 $18.75 XGI iShr SP Glbl Indstrl 1,900 $79,036 5 $41.75 $41.75 $41.75 $41.57 XGRO iShares Core Grow Un 16,390 $409,787 68 $24.99 $24.99 $25.03 $24.95 XHB iShare Cdn HYBrd Bnd 2,395 $50,923 9 $21.25 $21.25 $21.31 $21.25 XHC iShare Glbl Hlthcare 4,173 $266,230 18 $63.85 $63.85 $63.94 $63.71 XHD iShare US HighDiv Eq 3,500 $103,620 8 $29.70 $29.70 $29.70 $29.59 XHU iShr US HiDiv EqtyUn 0 $0 0 $0.00 $24.40 $0.00 $0.00 XHY iShares US HiYld Bnd 5,158 $97,783 19 $18.98 $18.98 $18.98 $18.94 XIC iShr CoreSP/TSX Comp 31,200 $1,006,372 80 $32.29 $32.29 $32.34 $32.13 XID iShares India Idx Un 61 $2,684 3 $0.00 $44.01 $0.00 $0.00 XIG iShare US IG CorpBnd 600 $15,160 2 $25.27 $25.27 $25.27 $25.26 XIN iShare MSCI EAFE Idx 11,000 $334,795 25 $30.48 $30.48 $30.48 $30.39 XINC iSharesCorIncmBal Un 395 $8,380 3 $21.23 $21.23 $21.23 $21.20 XIT iShares S&P/TSX Tech 7,073 $367,651 34 $52.20 $52.20 $52.21 $51.45 XIU iShares S&P/TSX60 Un 205,597 $6,283,950 337 $30.58 $30.58 $30.64 $30.46 XLB iShr CoreCdnLT BndUn 11,300 $282,023 14 $24.99 $24.99 $24.99 $24.91 XLY Auxly Cannabis Grp J 65,375 $18,809 12 $0.29 $0.29 $0.29 $0.28 XMA iShare S&P/TSX Matrl 2,427 $42,923 30 $17.68 $17.68 $17.71 $17.68 XMC iShr S&P US MidCapUn 2,420 $61,099 9 $25.31 $25.31 $25.31 $25.23 XMC.U iShrS&P US Mid-CapUS 0 $0 0 $0.00 $14.97 $0.00 $0.00 XMD iShr S&P/TSX Cmpletn 2,144 $66,365 10 $31.01 $31.01 $31.02 $30.90 XMF.A M Split Corp. 14 Cap 0 $0 0 $0.00 $0.33 $0.00 $0.00 XMF.PR.B M Split Corp Cl 1 Pr 0 $0 0 $0.00 $5.25 $0.00 $0.00 XMF.PR.C M Split Corp 14-2 Pr 0 $0 0 $0.00 $1.90 $0.00 $0.00 XMH iShr S&P USMdCpCADHG 3,400 $84,543 10 $24.90 $24.90 $24.93 $24.82 XMI iShare MSCIMinVlEAFE 1,500 $54,450 3 $36.30 $36.30 $36.30 $36.30 XML iShr MinVolEAFE CA-H 0 $0 0 $0.00 $24.13 $0.00 $0.00 XMM iShr MinVol EmrgMkt 0 $0 0 $0.00 $28.70 $0.00 $0.00 XMS iShr MSCIMinVlUS C-H 0 $0 0 $0.00 $31.24 $0.00 $0.00 XMTM iShrMSCIUSA MomntFtr 0 $0 0 $0.00 $24.47 $0.00 $0.00 XMU iShr MSCI MinVol USA 1,600 $97,610 7 $60.87 $60.87 $61.19 $60.87 XMU.U iShr MSCI MinVol USF 0 $0 0 $0.00 $41.87 $0.00 $0.00 XMV iShr MSCI MinVolCda 344 $12,111 2 $35.20 $35.20 $35.20 $35.20 XMW iShr MSCI MinVolGlbl 400 $18,096 2 $45.24 $45.24 $45.24 $45.24 XMY iShr MSCIMinVlGlbC-H 0 $0 0 $0.00 $27.47 $0.00 $0.00 XPF iShr S&PTSX NA PrStk 1,510 $27,247 6 $18.06 $18.06 $18.06 $18.00 XQB iShare HighCdnBnd Un 428 $9,036 6 $21.11 $21.11 $21.11 $21.11 XQLT iShrMSCI USA QualFtr 0 $0 0 $0.00 $26.13 $0.00 $0.00 XQQ iShare NASDAQ 100 Un 7,732 $858,744 42 $111.72 $111.72 $111.74 $110.63 XRB iShare Cdn RlRet Bnd 11,900 $313,409 29 $26.41 $26.41 $26.45 $26.20 XRE iShares S&P/TSX REIT 173,382 $3,384,974 515 $19.54 $19.54 $19.58 $19.40 XSAB iShr ESG CA AggrBnd 0 $0 0 $0.00 $20.41 $0.00 $0.00 XSB iShre Cdn Sh Trm Bnd 48,356 $1,345,114 84 $27.82 $27.82 $27.82 $27.80 XSC iShr Consv ShStgyFxd 8,700 $172,136 11 $19.80 $19.80 $19.80 $19.78 XSE iShr Consv Stgy Incm 13,400 $275,143 15 $20.53 $20.53 $20.54 $20.51 XSEA iShrESG AwrMSCI EAFE 255 $6,001 3 $23.53 $23.53 $23.53 $23.53 XSEM iShrESG AwrMSCI Mkts 0 $0 0 $0.00 $23.82 $0.00 $0.00 XSH iShrCoreCdnSTCorpBnd 32,700 $641,519 51 $19.62 $19.62 $19.63 $19.61 XSI iShr ST StratgFxd Un 0 $0 0 $0.00 $18.91 $0.00 $0.00 XSMC iShr S&P US SmlCapUn 0 $0 0 $0.00 $27.50 $0.00 $0.00 XSMH iShrS&P US SmlCpC-Hg 0 $0 0 $0.00 $28.77 $0.00 $0.00 XSP iShares Core S&P 500 71,880 $3,287,604 162 $45.82 $45.82 $45.92 $45.53 XSQ iShares ST CdnBnd Un 300 $5,925 1 $19.75 $19.75 $19.75 $19.75 XST iShares Consumr Stpl 900 $62,670 5 $69.52 $69.52 $69.78 $69.41 XSTB iShr ESG Cdn ST Bond 3,000 $60,720 1 $20.24 $20.24 $20.24 $20.24 XSU iShares US Small Cap 4,900 $223,832 15 $46.04 $46.04 $46.07 $45.44 XSUS iShrESG Awr MSCI USA 1,308 $37,901 10 $28.99 $28.99 $28.99 $28.95 XTC Exco Technologies 5,700 $60,207 11 $10.64 $10.64 $10.64 $10.50 XTD TDb Split Cl A 0 $0 0 $0.00 $5.00 $0.00 $0.00 XTD.PR.A TDb Split Prior Eqty 0 $0 0 $0.00 $10.22 $0.00 $0.00 XTG Xtra-Gold Resource J 900 $945 1 $1.05 $1.05 $1.05 $1.05 XTR iShare Divrs Mo Incm 25,356 $289,130 46 $11.41 $11.41 $11.42 $11.39 XUH iShre CoreS&P US Mkt 100 $3,721 1 $37.21 $37.21 $37.21 $37.21 XULR iShr ESGMSCI USA Ldr 0 $0 0 $0.00 $40.00 $0.00 $0.00 XUS iShares CoreSP500Idx 11,217 $730,188 32 $65.05 $65.05 $65.22 $65.03 XUS.U iShr CoreS&P500IdxUS 200 $10,716 1 $53.58 $53.58 $53.58 $53.58 Symbol Stock Name Volume Value Trades Close Last Sale High Low XUSR iShr ESG AdvMSCI USA 0 $0 0 $0.00 $56.42 $0.00 $0.00 XUT iShares S&P/TSX Util 28,591 $861,559 70 $30.17 $30.17 $30.19 $30.04 XUU iShr CorS&P US MktUn 12,228 $489,191 32 $40.00 $40.00 $40.10 $39.96 XUU.U iShr CorS&P USMkt US 200 $6,518 1 $32.59 $32.59 $32.59 $32.59 XVLU iShrMSCI USA ValuFtr 0 $0 0 $0.00 $24.45 $0.00 $0.00 XWD iShare MSCI World Un 1,100 $73,317 6 $66.58 $66.58 $66.69 $66.58 XXM CI Mornstr US Val Un 1,100 $13,519 2 $12.29 $12.29 $12.29 $12.29 XXM.B CI Mornstr USValUnhg 0 $0 0 $0.00 $15.73 $0.00 $0.00 Y Yellow Pages Limited 100 $1,471 1 $14.71 $14.71 $14.71 $14.71 Y.WT Yellow Pages Ltd. Wt 1,000 $860 1 $0.86 $0.86 $0.86 $0.86 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 $5.35 $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. 44,200 $64,838 17 $1.45 $1.45 $1.48 $1.45 YRB Yorbeau Resources J 0 $0 0 $0.00 $0.05 $0.00 $0.00 YRI Yamana Gold Inc. 182,512 $993,972 508 $5.42 $5.42 $5.50 $5.41 YXM CI Morn US Moment Un 500 $9,790 1 $19.58 $19.58 $19.58 $19.58 YXM.B CI Morn US MomntUnhg 0 $0 0 $0.00 $21.95 $0.00 $0.00 ZACE BMO U.S. All Cap Eq 0 $0 0 $0.00 $30.41 $0.00 $0.00 ZAG BMO AggregateBnd ETF 55,319 $878,033 64 $15.90 $15.90 $15.90 $15.86 ZAUT BMO MSCI Tech&IndInv 0 $0 0 $0.00 $29.52 $0.00 $0.00 ZBAL BMO Balanced ETF CAD 100 $3,611 1 $36.11 $36.11 $36.11 $36.11 ZBBB BMO BBB CorpBndCADUn 0 $0 0 $0.00 $30.37 $0.00 $0.00 ZBK BMO EqlWght US BkCAD 12,425 $390,331 30 $31.41 $31.41 $31.54 $31.21 ZCB BMO Corp Bond Idx Un 200 $10,386 2 $51.94 $51.94 $51.94 $51.92 ZCH BMO China Eq Idx ETF 1,000 $27,800 1 $27.80 $27.80 $27.80 $27.80 ZCLN BMO Clean Engy CA Un 1,750 $37,760 8 $21.56 $21.56 $21.63 $21.45 ZCM BMO Mid Crp Bond ETF 27,700 $471,272 40 $17.02 $17.02 $17.02 $17.00 ZCN BMO S&P/TSX CompIndx 19,400 $528,604 40 $27.33 $27.33 $27.34 $27.17 ZCON BMO Conservative Un 300 $10,317 1 $34.39 $34.39 $34.39 $34.39 ZCPB BMO Core+Bond ETF Sr 0 $0 0 $0.00 $31.63 $0.00 $0.00 ZCS BMO Shrt Crp Bnd ETF 22,400 $321,869 44 $14.37 $14.37 $14.37 $14.36 ZCS.L BMO Sh Corp BndAccum 1,200 $27,108 2 $22.59 $22.59 $22.59 $22.59 ZDB BMO Discount Bnd Un 9,020 $150,690 22 $16.70 $16.70 $16.72 $16.69 ZDH BMO Intl DivHg-CA Un 1,215 $26,866 4 $22.15 $22.15 $22.15 $22.09 ZDI BMO Int'l Div CAD Un 2,900 $59,594 7 $20.54 $20.54 $20.59 $20.51 ZDJ BMO DJ IndAv Heg ETF 7,340 $400,409 21 $54.80 $54.80 $54.83 $54.41 ZDM BMO MSCI EAFE HegCAD 11,300 $281,338 16 $24.91 $24.91 $24.93 $24.88 ZDV BMO Cdn Dividend Un 7,100 $133,851 11 $18.87 $18.87 $18.87 $18.81 ZDY BMO USDiv ETF CAD Un 7,900 $260,549 15 $33.03 $33.03 $33.07 $32.97 ZDY.U BMO USDiv ETF USD Un 2,900 $79,706 3 $27.48 $27.48 $27.50 $27.48 ZEA BMO MSCI EAFE Idx Un 11,200 $234,242 13 $20.90 $20.90 $20.97 $20.90 ZEB BMO Eql Wgt Bank ETF 57,818 $2,099,765 100 $36.38 $36.38 $36.45 $36.22 ZEF BMO Em Mkt Bond HED 15,500 $237,510 16 $15.30 $15.30 $15.34 $15.30 ZEM BMO MSCI EmrgMkts Un 730 $17,731 4 $24.29 $24.29 $24.29 $24.29 ZEO BMO Eq WghtOil & Gas 400 $17,366 3 $43.54 $43.54 $43.54 $43.28 ZEQ BMO MSCI EU HiQltyUn 2,000 $57,020 7 $28.52 $28.52 $28.55 $28.50 ZESG BMO BalanceESG CA Un 0 $0 0 $0.00 $32.97 $0.00 $0.00 ZFC BMO SIA Cdn Eqty Fnd 0 $0 0 $0.00 $37.89 $0.00 $0.00 ZFH BMO Fltg RtHi Yld Un 5,600 $82,013 11 $14.69 $14.69 $14.69 $14.61 ZFIN BMO MSCI Fintec Innv 0 $0 0 $0.00 $28.68 $0.00 $0.00 ZFL BMO Lng Federal Bond 13,500 $239,573 30 $17.78 $17.78 $17.78 $17.68 ZFM BMO Mid Fed Bnd Indx 14,800 $245,143 24 $16.56 $16.56 $16.57 $16.55 ZFN BMO SIA NA Eq ETF Un 700 $26,141 2 $37.43 $37.43 $37.43 $37.31 ZFS BMO Shrt Fed Bnd ETF 7,600 $108,965 16 $14.34 $14.34 $14.34 $14.33 ZFS.L BMO ShFedrlBnd Accum 0 $0 0 $0.00 $21.36 $0.00 $0.00 ZGB BMO Gov't Bond Un 1,600 $83,936 5 $52.55 $52.55 $52.55 $52.42 ZGD BMO EqWght Glb Gold 110 $7,942 2 $72.19 $72.19 $72.19 $72.19 ZGEN BMO MSCI GenomcInnov 0 $0 0 $0.00 $28.09 $0.00 $0.00 ZGI BMO Gbl Infrastr ETF 4,100 $164,331 14 $40.03 $40.03 $40.25 $40.00 ZGQ BMO MSCI AllCntryWrl 0 $0 0 $0.00 $48.50 $0.00 $0.00 ZGRO BMO Growth ETF CA Un 800 $30,168 3 $37.70 $37.70 $37.73 $37.69 ZGSB BMO Glb Stratgc Bond 0 $0 0 $0.00 $31.89 $0.00 $0.00 ZHP BMO US PrefShr Hg-CA 1,700 $42,486 3 $25.00 $25.00 $25.00 $24.99 ZHU BMO EqWgtUS HlthCare 1,900 $81,689 2 $42.86 $42.86 $43.01 $42.86 ZHY BMO HY US CrpHdg ETF 15,700 $208,199 22 $13.26 $13.26 $13.29 $13.25 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZIC BMO MidUSCrpBndCA Un 1,500 $28,343 3 $18.88 $18.88 $18.92 $18.88 ZIC.U BMO MidUS CrpBnd USF 0 $0 0 $0.00 $15.59 $0.00 $0.00 ZID BMO India Eq Idx ETF 0 $0 0 $0.00 $36.96 $0.00 $0.00 ZIN BMO EqWgtIndustrl Un 300 $10,495 3 $34.97 $34.97 $35.01 $34.97 ZINN BMO MSCI Innov CA Un 36 $1,066 1 $0.00 $28.04 $0.00 $0.00 ZINT BMO MSCINexGen Innov 0 $0 0 $0.00 $29.69 $0.00 $0.00 ZJG BMO Junior Gold ETF 1,060 $71,790 6 $67.92 $67.92 $67.92 $67.42 ZJK BMO HiYldUS CorpBnd 0 $0 0 $0.00 $19.06 $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 21,570 $840,214 45 $39.06 $39.06 $39.06 $38.87 ZLC BMO Long Crp Bnd ETF 14,300 $268,330 29 $18.79 $18.79 $18.81 $18.71 ZLD BMO LwVol IntlEq H-C 500 $12,790 1 $25.58 $25.58 $25.58 $25.58 ZLE BMO LwVoltyEqCAD Un 0 $0 0 $0.00 $21.05 $0.00 $0.00 ZLH BMO LowVol US Eq H-C 200 $6,026 1 $30.13 $30.13 $30.13 $30.13 ZLI BMO LowVolIntl Eq Un 0 $0 0 $0.00 $25.19 $0.00 $0.00 ZLU BMO LwVltyUSEq CADUn 924 $37,843 5 $40.81 $40.81 $41.04 $40.81 ZLU.U BMO LwVltyUSEq US Un 0 $0 0 $0.00 $34.22 $0.00 $0.00 ZMBS BMO CdnMBS Idx CadUn 300 $9,111 1 $30.37 $30.37 $30.37 $30.37 ZMI BMO Monthly Incm Un 1,900 $31,773 3 $16.72 $16.72 $16.73 $16.70 ZMID BMO S&P US MdCap CAD 100 $3,565 1 $35.65 $35.65 $35.65 $35.65 ZMID.F BMO S&P US MidCapHeg 0 $0 0 $0.00 $37.89 $0.00 $0.00 ZMID.U BMO S&P US MidCapUSD 200 $7,686 1 $38.43 $38.43 $38.43 $38.43 ZMP BMO MidProvBnd CadUn 3,000 $46,440 1 $15.48 $15.48 $15.48 $15.48 ZMSB BMO Glb Mult-SctrBnd 0 $0 0 $0.00 $31.91 $0.00 $0.00 ZMT BMO EqWgtGlbMtlHegCA 410 $22,752 4 $55.87 $55.87 $55.87 $54.87 ZMU BMO MidUS IG HegBnd 600 $9,306 1 $15.51 $15.51 $15.51 $15.51 ZNQ BMO Nasdaq100 Eq Cad 240 $13,598 3 $56.67 $56.67 $56.67 $56.62 ZNQ.U BMO Nasdaq100 Eq USD 500 $15,610 1 $31.22 $31.22 $31.22 $31.22 ZPAY BMO PremiumYield CAD 28,831 $875,513 49 $30.32 $30.32 $30.48 $30.32 ZPAY.F BMO PremiumYieldHegd 4,900 $154,898 6 $31.62 $31.62 $31.62 $31.61 ZPAY.U BMO PremiumYld US Un 0 $0 0 $0.00 $32.17 $0.00 $0.00 ZPH BMO US PutWrte Hg-CA 2,700 $44,730 6 $16.59 $16.59 $16.60 $16.53 ZPL BMO LngProvBndCad Un 3,980 $65,798 9 $16.57 $16.57 $16.57 $16.51 ZPR BMO Laddered Pr Indx 64,900 $737,770 69 $11.38 $11.38 $11.38 $11.35 ZPS BMO Shrt Prv Bnd ETF 2,100 $27,727 5 $13.21 $13.21 $13.21 $13.20 ZPS.L BMO ShProv Bnd Accum 0 $0 0 $0.00 $21.72 $0.00 $0.00 ZPW BMO US Put Write CAD 0 $0 0 $0.00 $15.46 $0.00 $0.00 ZPW.U BMO US Put Write USD 0 $0 0 $0.00 $16.68 $0.00 $0.00 ZQB BMO HiQual CrpBndCAD 0 $0 0 $0.00 $30.24 $0.00 $0.00 ZQQ BMO Nasdaq EqHed ETF 8,229 $848,162 33 $103.25 $103.25 $103.36 $102.49 ZRE BMO Eql Wgt REITs Un 9,080 $236,901 27 $26.18 $26.18 $26.20 $25.96 ZRR BMO Rl Return Bond 2,500 $46,462 11 $18.60 $18.60 $18.61 $18.54 ZSB BMO ShortTrm Bond Un 1,300 $65,923 2 $50.71 $50.71 $50.71 $50.71 ZSML BMO S&P US SmlCapCAD 700 $25,844 1 $36.92 $36.92 $36.92 $36.92 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 16,613 $956,095 46 $57.51 $57.51 $57.68 $57.48 ZSP.U BMO S&P500 Idx US Un 0 $0 0 $0.00 $44.72 $0.00 $0.00 ZST BMO Ultra ShrtBnd Un 5,600 $279,372 17 $49.88 $49.88 $49.89 $49.88 ZST.L BMO UltraSh BndAccum 3,600 $193,900 12 $53.87 $53.87 $53.87 $53.86 ZSU BMO Sh-Trm US CrpBnd 1,900 $27,839 9 $14.65 $14.65 $14.66 $14.64 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 $30.44 $0.00 $0.00 ZTIP.U BMO ST US TIPS US Un 0 $0 0 $0.00 $30.68 $0.00 $0.00 ZUB BMO Eq Wgt US Banks 8,774 $288,961 29 $32.99 $32.99 $33.15 $32.65 ZUD BMO USDiv Hdg-Cad Un 2,200 $56,888 4 $25.86 $25.86 $25.86 $25.82 ZUE BMO S&P 500 Hedg-CAD 4,100 $249,751 15 $61.05 $61.05 $61.19 $60.72 ZUH BMO EqWgt US Health 3,600 $285,948 19 $79.38 $79.38 $79.66 $79.17 ZUP BMO US PrefShr CA Un 3,500 $86,878 7 $24.78 $24.78 $24.87 $24.78 ZUP.U BMO US PrefShr USD 0 $0 0 $0.00 $25.82 $0.00 $0.00 ZUQ BMO MSCI US HiQltyUn 2,400 $130,243 9 $54.31 $54.31 $54.42 $54.15 ZUQ.F BMO MSCIUSHiQltyH-CA 200 $7,688 2 $38.46 $38.46 $38.46 $38.42 ZUQ.U BMO MSCI USHiQlty US 0 $0 0 $0.00 $38.54 $0.00 $0.00 ZUS.U BMO UltraST BndUS Un 500 $24,139 2 $48.27 $48.27 $48.31 $48.27 ZUS.V BMO UltST BndUS Acum 0 $0 0 $0.00 $51.48 $0.00 $0.00 ZUT BMO Eql Wgt Util ETF 4,800 $121,631 15 $25.45 $25.45 $25.45 $25.25 Symbol Stock Name Volume Value Trades Close Last Sale High Low ZVC BMO MSCI CdaValue Un 0 $0 0 $0.00 $22.89 $0.00 $0.00 ZVU BMO MSCI USAValue Un 591 $15,463 3 $26.20 $26.20 $26.20 $26.15 ZWA BMO DJ IndustAvg Un 500 $13,125 1 $26.25 $26.25 $26.25 $26.25 ZWB BMO Coverd CallCdnBk 59,908 $1,245,744 132 $20.83 $20.83 $20.84 $20.74 ZWC BMO Cdn HiDivCovCall 71,580 $1,309,371 117 $18.32 $18.32 $18.34 $18.25 ZWE BMO EU DivCovCal C-H 17,900 $353,486 37 $19.77 $19.77 $19.77 $19.70 ZWG BMO Glbl HiDivCovCal 0 $0 0 $0.00 $30.07 $0.00 $0.00 ZWH BMO US HighDivCov Un 5,100 $109,286 15 $21.38 $21.38 $21.49 $21.37 ZWH.U BMO US HighDivCov US 0 $0 0 $0.00 $23.48 $0.00 $0.00 ZWK BMO CoverCalUS Bk CA 7,325 $214,854 32 $29.39 $29.39 $29.45 $29.12 ZWP BMO EU HiDiv CovCall 2,200 $38,653 6 $17.56 $17.56 $17.59 $17.56 ZWS BMO US HiDivCovHg-CA 2,400 $50,379 5 $21.03 $21.03 $21.03 $20.92 ZWT BMO CoverCallTech CA 1,124 $36,482 4 $32.44 $32.44 $32.49 $32.42 ZWU BMO CoverdUtility Un 122,689 $1,584,512 189 $12.92 $12.92 $12.95 $12.90 ZXM CI MornstrIntlMomnUn 0 $0 0 $0.00 $40.43 $0.00 $0.00 ZXM.B CI MornstIntlMomUnhg 100 $4,095 1 $40.95 $40.95 $40.95 $40.95 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 19,851 $577,407 118 $29.07 $29.07 $29.24 $28.98 ZZZD BMO Tactical Div Un 800 $22,913 2 $28.63 $28.63 $28.66 $28.63 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 24,000 $12,445 9 $0.53 $0.53 $0.53 $0.51 AAJC.P AAJ Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 AAN Aton Res Inc 6 $1 1 $0.00 $0.20 $0.00 $0.00 AAT ATI Airtest 0 $0 0 $0.00 $0.07 $0.00 $0.00 AAU AnGld Res Lt 15,006 $4,652 2 $0.31 $0.31 $0.31 $0.31 AAX Advance Gl 5,000 $300 1 $0.06 $0.06 $0.06 $0.06 AAZ Azincourt Eg 241,000 $15,885 9 $0.07 $0.07 $0.07 $0.07 AB.H Asbestos 0 $0 0 $0.00 $0.00 $0.00 $0.00 ABI Abcourt Mns 0 $0 0 $0.00 $0.15 $0.00 $0.00 ABN Aben Res Ltd 10,000 $600 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 178,405 $94,004 41 $0.53 $0.53 $0.55 $0.52 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 ACC.P Abigail Cap 0 $0 0 $0.00 $0.10 $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 2 $2 1 $0.00 $1.30 $0.00 $0.00 ACP ArcPac Res C 153,000 $14,120 11 $0.09 $0.09 $0.10 $0.09 ACS Archon Mnrls 0 $0 0 $0.00 $1.23 $0.00 $0.00 ACST Acasti Pharm 31,300 $20,576 12 $0.67 $0.67 $0.68 $0.61 ACU Aurora Solar 18,010 $4,257 6 $0.25 $0.25 $0.25 $0.24 ADD Arctic Star 0 $0 0 $0.00 $0.15 $0.00 $0.00 ADE Adex Mng Inc 0 $0 0 $0.00 $0.02 $0.00 $0.00 ADG Arcus Dev Gr 0 $0 0 $0.00 $0.03 $0.00 $0.00 ADK Diagnos Inc. 10,000 $5,400 1 $0.54 $0.54 $0.54 $0.54 ADY Adyton Res C 14,009 $1,471 2 $0.11 $0.11 $0.11 $0.11 ADYA ADYA Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 ADZ Adamera Mnrl 21,000 $1,785 1 $0.09 $0.09 $0.09 $0.09 ADZN Adventus Mng 6,200 $6,480 3 $1.04 $1.04 $1.05 $1.04 AE Amern Eagle 14 $3 1 $0.00 $0.20 $0.00 $0.00 AEC Anfield Egy 38,000 $5,915 5 $0.16 $0.16 $0.16 $0.15 AEL.H Amseco Expl 14 $1 1 $0.00 $0.02 $0.00 $0.00 AEP Atlas Engine 400 $138 1 $0.00 $0.35 $0.00 $0.00 AEX AEX Gld Inc. 0 $0 0 $0.00 $0.56 $0.00 $0.00 AF.P AF2 Cap Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 AFCC.H Automotive F 0 $0 0 $0.00 $1.67 $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 12,500 $8,375 3 $0.67 $0.67 $0.67 $0.67 AFR.H African 0 $0 0 $0.00 $0.06 $0.00 $0.00 AGC Amarillo Gld 0 $0 0 $0.00 $0.31 $0.00 $0.00 AGD Antioquia Gl 0 $0 0 $0.00 $0.05 $0.00 $0.00 AGG African Gld 45,000 $6,783 6 $0.16 $0.16 $0.16 $0.15 AGH.H Cdn Svr Hunt 0 $0 0 $0.00 $0.08 $0.00 $0.00 AGL Aguila Amern 0 $0 0 $0.00 $0.41 $0.00 $0.00 AGLD Austral Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 AGO AurCrest Gld 16,500 $4,958 2 $0.30 $0.30 $0.31 $0.30 AGX Svr X Mng Co 0 $0 0 $0.00 $0.69 $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 7,000 $875 1 $0.13 $0.13 $0.13 $0.13 AIME.P AIM5 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIMF.P AIM6 Vens In 0 $0 0 $0.00 $0.10 $0.00 $0.00 AIR Clean Air Mt 0 $0 0 $0.00 $0.29 $0.00 $0.00 AIS A.I.S. Res L 0 $0 0 $0.00 $0.08 $0.00 $0.00 AIV.P Apolo IV Acq 0 $0 0 $0.00 $0.10 $0.00 $0.00 AKH.H Alaska Hydro 0 $0 0 $0.00 $0.05 $0.00 $0.00 AKMY K.B. Recycli 0 $0 0 $0.00 $0.39 $0.00 $0.00 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 1,500 $375 1 $0.25 $0.25 $0.25 $0.25 AL ALX Res Corp 0 $0 0 $0.00 $0.09 $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 0 $0 0 $0.00 $0.61 $0.00 $0.00 ALLI Alpha Lithiu 74,500 $57,675 23 $0.76 $0.76 $0.79 $0.76 ALLI.WT Alpha Lit wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 ALM Alliance Mng 0 $0 0 $0.00 $0.28 $0.00 $0.00 ALT Alturas Mnrl 0 $0 0 $0.00 $0.03 $0.00 $0.00 ALTA Altamira Gld 10,500 $3,645 5 $0.35 $0.35 $0.35 $0.33 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 2,000 $2,010 3 $1.01 $1.01 $1.01 $1.00 ALY AnalytixInsi 105,500 $69,350 19 $0.62 $0.62 $0.68 $0.62 AM Academy Mtls 5,500 $665 3 $0.12 $0.12 $0.13 $0.12 AMC Arizona Mtls 43,006 $220,626 69 $5.31 $5.31 $5.33 $4.95 AME Abacus Mng & 7,500 $1,230 3 $0.15 $0.15 $0.17 $0.15 AMI Athabasca Mn 2,500 $525 1 $0.21 $0.21 $0.21 $0.21 AMK Amern Creek 137,000 $29,343 10 $0.22 $0.22 $0.22 $0.21 AMMO Bullet Expl 0 $0 0 $0.00 $0.10 $0.00 $0.00 AMR AM Res Corp. 2,000 $140 1 $0.07 $0.07 $0.07 $0.07 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 16,000 $37,670 16 $2.34 $2.34 $2.43 $2.32 AMY Amern Mangan 15,425 $18,376 8 $1.21 $1.21 $1.21 $1.16 AMZ Azucar Mnrls 0 $0 0 $0.00 $0.12 $0.00 $0.00 AN Arena Mnrls 3,000 $345 1 $0.12 $0.12 $0.12 $0.12 ANCV.P ANC Cap Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANE Altan Nevada 0 $0 0 $0.00 $0.02 $0.00 $0.00 ANG Angel Gld 0 $0 0 $0.00 $0.04 $0.00 $0.00 ANK Angkor Res C 0 $0 0 $0.00 $0.06 $0.00 $0.00 ANTL Antler Gld I 0 $0 0 $0.00 $0.13 $0.00 $0.00 ANTV.P Antalis Vens 0 $0 0 $0.00 $0.10 $0.00 $0.00 ANZ Alianza Mnrl 26,000 $2,730 2 $0.11 $0.11 $0.11 $0.11 AORO Aloro Mng Co 0 $0 0 $0.00 $0.05 $0.00 $0.00 APC Advanced Pro 13,000 $4,355 2 $0.34 $0.34 $0.34 $0.34 APGO Apollo Gld & 0 $0 0 $0.00 $0.97 $0.00 $0.00 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 1 $2 1 $0.00 $1.60 $0.00 $0.00 APN Altiplano Mt 0 $0 0 $0.00 $0.29 $0.00 $0.00 AQS Aequus Pharm 29,000 $3,265 2 $0.11 $0.11 $0.12 $0.11 AQS.WT Aequus Ph wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 AQUA Aquarius AI 4,000 $438 2 $0.11 $0.11 $0.11 $0.11 ARCH Arch Biopart 2,700 $3,348 1 $1.24 $1.24 $1.24 $1.24 ARD Armada Data 0 $0 0 $0.00 $0.11 $0.00 $0.00 ARH Altima Res L 0 $0 0 $0.00 $0.05 $0.00 $0.00 ARIC Awale Res Lt 0 $0 0 $0.00 $0.10 $0.00 $0.00 ARJN Aranjin Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 AROW.P Four Arrows 0 $0 0 $0.00 $0.10 $0.00 $0.00 ARS Ares Strateg 12,500 $7,000 2 $0.56 $0.56 $0.56 $0.56 ART ARHT Media I 21,900 $5,161 4 $0.24 $0.24 $0.24 $0.24 ART.WT ARHT Med wt 0 $0 0 $0.00 $0.08 $0.00 $0.00 ARTG Artemis Gld 17,000 $102,999 22 $6.03 $6.03 $6.19 $5.98 ARU Aurania Res 0 $0 0 $0.00 $2.73 $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 $0.73 $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 23,000 $4,025 2 $0.18 $0.18 $0.18 $0.18 ATI Altai Ress I 0 $0 0 $0.00 $0.08 $0.00 $0.00 ATLY Altaley Mng 0 $0 0 $0.00 $0.67 $0.00 $0.00 ATU Altura Egy I 2,000 $420 4 $0.21 $0.21 $0.21 $0.21 Symbol Stock Name Volume Value Trades Close Last Sale High Low ATW ATW Tech Inc 165,500 $16,160 10 $0.10 $0.10 $0.10 $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 $0.61 $0.00 $0.00 AU Aurion Res 7,000 $5,880 1 $0.84 $0.84 $0.84 $0.84 AUAU Allegiant Gl 25,000 $11,100 2 $0.44 $0.44 $0.45 $0.44 AUC Gldplay Mng 0 $0 0 $0.00 $0.19 $0.00 $0.00 AUEN Glden Sky Mn 0 $0 0 $0.00 $0.46 $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 $0.55 $0.00 $0.00 AUMB 1911 Gld Cor 10,000 $4,185 5 $0.40 $0.40 $0.45 $0.40 AUN Aurcana Svr 23,000 $19,425 13 $0.84 $0.84 $0.86 $0.83 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 AUU Gld79 Mns Lt 0 $0 0 $0.00 $0.08 $0.00 $0.00 AUX AUX Res Corp 0 $0 0 $0.00 $0.24 $0.00 $0.00 AVC.P Alphanco Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 AVCR Avricore Hea 13,860 $2,069 5 $0.15 $0.15 $0.15 $0.14 AVG Avidian Gld 2,000 $330 1 $0.17 $0.17 $0.17 $0.17 AVN Avanti Egy I 3,990 $8,511 3 $2.14 $2.14 $2.14 $2.13 AVU Avrupa Mnrls 0 $0 0 $0.00 $0.08 $0.00 $0.00 AVX Altair Res I 0 $0 0 $0.00 $0.06 $0.00 $0.00 AWE Thunderstruc 0 $0 0 $0.00 $0.09 $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 2,500 $850 1 $0.34 $0.34 $0.34 $0.34 AXIS Axis Auto Fi 0 $0 0 $0.00 $0.35 $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 $0.06 $0.00 $0.00 AYQT TEST SYMBOL 0 $0 0 $0.00 $1.00 $0.00 $0.00 AZ A2Z Smart Te 3,300 $13,763 4 $4.04 $4.04 $4.23 $4.04 AZM Azimut 95,800 $215,064 47 $2.04 $2.04 $2.42 $2.02 AZR Azarga Mtls 0 $0 0 $0.00 $0.12 $0.00 $0.00 AZS Arizona Svr 0 $0 0 $0.00 $0.20 $0.00 $0.00 AZT Aztec Mnrls 0 $0 0 $0.00 $0.34 $0.00 $0.00 B BCM Res Corp 0 $0 0 $0.00 $0.19 $0.00 $0.00 BABY Else Nutriti 16,005 $37,581 19 $2.30 $2.30 $2.39 $2.30 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 $0.09 $0.00 $0.00 BAL.H Balto Res 0 $0 0 $0.00 $0.18 $0.00 $0.00 BARU Baru Gld Cor 0 $0 0 $0.00 $0.09 $0.00 $0.00 BAT Batero Gold 0 $0 0 $0.00 $0.14 $0.00 $0.00 BAU Blue Star Gl 0 $0 0 $0.00 $0.67 $0.00 $0.00 BAV.H Bravern Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 BAY Aston Bay Hl 2,000 $80 1 $0.04 $0.04 $0.04 $0.04 BBB Brixton Mtls 54,000 $9,175 14 $0.17 $0.17 $0.18 $0.17 BCF Builders Cap 0 $0 0 $0.00 $9.82 $0.00 $0.00 BCM Bear Crk Mng 33,800 $54,964 14 $1.64 $1.64 $1.66 $1.58 BCT BriaCell The 0 $0 0 $0.00 $6.80 $0.00 $0.00 BCU Bell Copper 0 $0 0 $0.00 $0.23 $0.00 $0.00 BDGC Boundary Gld 9,000 $360 1 $0.04 $0.04 $0.04 $0.04 BEA Belmont Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 BEER Hill Street 0 $0 0 $0.00 $0.10 $0.00 $0.00 BEN.H Butte Egy In 0 $0 0 $0.00 $0.07 $0.00 $0.00 BER.H Be Res Inc. 0 $0 0 $0.00 $0.05 $0.00 $0.00 BES Braille Egy 0 $0 0 $0.00 $0.42 $0.00 $0.00 BEW BeWhere Hldg 0 $0 0 $0.00 $0.22 $0.00 $0.00 BEX Benton Res I 213 $44 1 $0.00 $0.22 $0.00 $0.00 BGA BioNeutra Gl 0 $0 0 $0.00 $0.40 $0.00 $0.00 BGD Bullion Gld 0 $0 0 $0.00 $0.10 $0.00 $0.00 BGF Beauce Gld F 0 $0 0 $0.00 $0.25 $0.00 $0.00 BGS Baroyeca Gld 0 $0 0 $0.00 $0.32 $0.00 $0.00 BHS Bayhorse Svr 25,000 $4,685 5 $0.19 $0.19 $0.20 $0.19 BHT Braveheart 30,000 $3,000 2 $0.10 $0.10 $0.10 $0.10 Symbol Stock Name Volume Value Trades Close Last Sale High Low BIG Bald Eagle G 20,000 $1,250 2 $0.07 $0.07 $0.07 $0.06 BITF Bitfarms Ltd 577,182 $2,655,091 1,034 $5.05 $5.05 $5.28 $4.14 BITK Blockchaink2 0 $0 0 $0.00 $0.60 $0.00 $0.00 BKM Pac Booker 2,000 $4,220 2 $2.11 $2.11 $2.11 $2.11 BKMT Blockmint Te 0 $0 0 $0.00 $0.15 $0.00 $0.00 BLM BluMetric En 10,300 $5,768 2 $0.56 $0.56 $0.56 $0.56 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 2,000 $1,300 1 $0.65 $0.65 $0.65 $0.65 BMET BeMtls Corp. 0 $0 0 $0.00 $0.43 $0.00 $0.00 BMEX BMEX Gld Inc 0 $0 0 $0.00 $0.23 $0.00 $0.00 BMG Black Mounta 0 $0 0 $0.00 $0.08 $0.00 $0.00 BMGB.P BMGB Cap Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 BMK MacDonald Mn 160,000 $8,800 3 $0.06 $0.06 $0.06 $0.06 BMM Black Mammot 0 $0 0 $0.00 $0.04 $0.00 $0.00 BMR Battery Mnrl 0 $0 0 $0.00 $0.33 $0.00 $0.00 BMV Bathurst Mtl 0 $0 0 $0.00 $0.12 $0.00 $0.00 BNCH Benchmark Mt 9,600 $10,442 5 $1.13 $1.13 $1.13 $1.08 BNXA Banxa Hldgs 131,147 $397,266 199 $3.15 $3.15 $3.25 $2.89 BOAT The Limeston 12,000 $3,260 2 $0.26 $0.26 $0.28 $0.26 BOL Bold Vens In 0 $0 0 $0.00 $0.08 $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 83,000 $22,218 7 $0.28 $0.28 $0.28 $0.26 BRC Blackrock Sv 11,400 $11,126 8 $0.97 $0.97 $0.99 $0.97 BRCB.P Brachium2 Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 BRG Brigadier Gl 31,500 $3,150 2 $0.10 $0.10 $0.10 $0.10 BRL.H Bearclaw Cap 0 $0 0 $0.00 $0.02 $0.00 $0.00 BRM Biorem Inc 4,000 $1,880 1 $0.47 $0.47 $0.47 $0.47 BRN.PR.A Brookfield I 0 $0 0 $0.00 $25.55 $0.00 $0.00 BRO Barksdale Re 0 $0 0 $0.00 $0.57 $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 7,000 $1,190 1 $0.17 $0.17 $0.17 $0.17 BRZ Bearing 0 $0 0 $0.00 $0.18 $0.00 $0.00 BSH Bayshore Pet 0 $0 0 $0.00 $0.03 $0.00 $0.00 BSI.H Blue Sky Egy 0 $0 0 $0.00 $0.50 $0.00 $0.00 BSK Blue Sky Ura 11,700 $2,355 6 $0.21 $0.21 $0.21 $0.20 BSR Bluestone Re 19,200 $32,094 16 $1.68 $1.68 $1.68 $1.65 BST Bessor Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 BTEC.H Balsam Techs 0 $0 0 $0.00 $0.20 $0.00 $0.00 BTI Bioasis Tech 1,500 $475 2 $0.32 $0.32 $0.32 $0.31 BTR Bonterra Res 0 $0 0 $0.00 $1.31 $0.00 $0.00 BTT Bitterroot R 138 $18 1 $0.00 $0.12 $0.00 $0.00 BTU BTU Mtls Cor 0 $0 0 $0.00 $0.14 $0.00 $0.00 BTV Bluerush Inc 0 $0 0 $0.00 $0.15 $0.00 $0.00 BUD Satori Res I 0 $0 0 $0.00 $0.12 $0.00 $0.00 BUF Buffalo Coal 0 $0 0 $0.00 $0.03 $0.00 $0.00 BVA Bravada Gld 0 $0 0 $0.00 $0.09 $0.00 $0.00 BWCG Blackwolf Co 11 $12 1 $0.00 $1.12 $0.00 $0.00 BWLK Boardwalktec 0 $0 0 $0.00 $1.03 $0.00 $0.00 BWR BWR Expl Inc 0 $0 0 $0.00 $0.04 $0.00 $0.00 BXR Blue River R 148,000 $2,220 5 $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 750 $225 2 $0.30 $0.30 $0.30 $0.30 BZ Benz Mng Co 0 $0 0 $0.00 $0.67 $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 $0.09 $0.00 $0.00 CAD Colonial Coa 104,975 $56,610 18 $0.54 $0.54 $0.58 $0.52 CAF Canaf Invts 0 $0 0 $0.00 $0.11 $0.00 $0.00 CAG Composite Al 0 $0 0 $0.00 $0.13 $0.00 $0.00 CAGR Cent African 6,000 $1,260 1 $0.21 $0.21 $0.21 $0.21 CAK.H Capricorn 0 $0 0 $0.00 $0.03 $0.00 $0.00 CANB Cdabis Cap I 0 $0 0 $0.00 $0.16 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low CAND Candelaria M 10,000 $4,545 2 $0.47 $0.47 $0.47 $0.45 CANS Wildpack Bev 3,008 $2,979 3 $0.99 $0.99 $0.99 $0.99 CANX Canex Mtls I 0 $0 0 $0.00 $0.15 $0.00 $0.00 CAP Castle Peak 0 $0 0 $0.00 $0.02 $0.00 $0.00 CAPT Capitan Mng 19,500 $6,045 4 $0.31 $0.31 $0.31 $0.31 CASA CASA Mnrls I 0 $0 0 $0.00 $0.27 $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 $0.30 $0.00 $0.00 CBI Colibri Res 4,000 $620 1 $0.16 $0.16 $0.16 $0.16 CBLT CBLT Inc. 0 $0 0 $0.00 $0.06 $0.00 $0.00 CBLU Clear Blue T 0 $0 0 $0.00 $0.37 $0.00 $0.00 CBR Cabral Gld I 25,000 $12,535 7 $0.50 $0.50 $0.52 $0.50 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 13,000 $1,843 4 $0.15 $0.15 $0.15 $0.14 CCCA.P Cedarmont Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CCCM C3 Mtls Inc. 8,516 $1,360 3 $0.17 $0.17 $0.17 $0.16 CCD Cascadero Co 0 $0 0 $0.00 $0.04 $0.00 $0.00 CCE Commerce Res 2,800 $727 3 $0.26 $0.26 $0.26 $0.26 CCII.P Cuspis Cap I 0 $0 0 $0.00 $0.20 $0.00 $0.00 CCW Cda Svr Coba 11,500 $4,730 3 $0.41 $0.41 $0.42 $0.41 CD Cantex Mn De 4,000 $2,170 2 $0.53 $0.53 $0.55 $0.53 CDA Canuc Res Co 500 $103 1 $0.21 $0.21 $0.21 $0.21 CDB Cordoba Mnrl 15 $13 1 $0.00 $0.98 $0.00 $0.00 CDC Cadillac Ven 0 $0 0 $0.00 $0.02 $0.00 $0.00 CDU Cardero Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 CDX Cloud DX Inc 5 $2 1 $0.00 $0.42 $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 CEL.H Columbus Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 CEM Constantine 0 $0 0 $0.00 $0.26 $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 16,900 $21,806 11 $1.33 $1.33 $1.33 $1.23 CFI Califfi Cap 0 $0 0 $0.00 $0.15 $0.00 $0.00 CFY CF Egy Corp. 0 $0 0 $0.00 $0.59 $0.00 $0.00 CGD Carlin Gold 0 $0 0 $0.00 $0.06 $0.00 $0.00 CGP Cornerstone 0 $0 0 $0.00 $4.50 $0.00 $0.00 CHIP.H Health Logic 12 $5 1 $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 $0.08 $0.00 $0.00 CKG Chesapeake 0 $0 0 $0.00 $4.15 $0.00 $0.00 CKK Cordy Ofield 0 $0 0 $0.00 $0.03 $0.00 $0.00 CLAS Claritas Pha 72,000 $1,980 2 $0.03 $0.03 $0.03 $0.03 CLAS.WT.A Clarit wt A 0 $0 0 $0.00 $0.01 $0.00 $0.00 CLAS.WT.B Clarit wt B 0 $0 0 $0.00 $0.01 $0.00 $0.00 CLI Clearford Wa 32,000 $960 1 $0.03 $0.03 $0.03 $0.03 CLV Canoe Mng Ve 0 $0 0 $0.00 $0.15 $0.00 $0.00 CLZ Canasil Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 CMB CMC Mtls Ltd 161,000 $18,920 7 $0.12 $0.12 $0.12 $0.12 CMD Commander Re 29,000 $5,720 2 $0.19 $0.19 $0.21 $0.19 CMI C-COM Satell 0 $0 0 $0.00 $2.94 $0.00 $0.00 CMIL Capella Mnrl 3,400 $308 2 $0.09 $0.09 $0.09 $0.09 CML Canickel Mng 25 $3 1 $0.00 $0.15 $0.00 $0.00 CMO.H Cliffmont Re 0 $0 0 $0.00 $0.01 $0.00 $0.00 CMU Comet Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 CMX Chilean Mtls 400 $74 1 $0.00 $0.19 $0.00 $0.00 CN Condor Res 0 $0 0 $0.00 $0.21 $0.00 $0.00 CNC Cda Nickel C 25,500 $85,561 20 $3.39 $3.39 $3.39 $3.30 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 Symbol Stock Name Volume Value Trades Close Last Sale High Low CNS Contagious G 12,000 $770 3 $0.07 $0.07 $0.07 $0.06 CNX Callinex Mns 0 $0 0 $0.00 $3.80 $0.00 $0.00 COBC Cobalt Block 9,000 $450 1 $0.05 $0.05 $0.05 $0.05 CONE Cda One Mng 30,000 $2,250 2 $0.08 $0.08 $0.08 $0.08 COO NatureBk Ast 0 $0 0 $0.00 $0.12 $0.00 $0.00 COR Camino Mnrl 3,000 $450 1 $0.15 $0.15 $0.15 $0.15 COV Covalon Tec 0 $0 0 $0.00 $1.49 $0.00 $0.00 CPAU Copaur Mnrls 0 $0 0 $0.00 $1.07 $0.00 $0.00 CPC.P Column Cap C 0 $0 0 $0.00 $0.15 $0.00 $0.00 CPL Copper Lake 0 $0 0 $0.00 $0.05 $0.00 $0.00 CPM.H Crystal Peak 0 $0 0 $0.00 $0.03 $0.00 $0.00 CPR Allied Coppe 0 $0 0 $0.00 $0.53 $0.00 $0.00 CPS Cdn Premium 0 $0 0 $0.00 $0.34 $0.00 $0.00 CQR Conquest Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 CRB Cariboo Rose 0 $0 0 $0.00 $0.08 $0.00 $0.00 CRBK Carebook Tec 0 $0 0 $0.00 $1.18 $0.00 $0.00 CRE Critical E L 36,475 $48,569 18 $1.32 $1.32 $1.36 $1.30 CRI Churchill Re 0 $0 0 $0.00 $0.25 $0.00 $0.00 CROW.P Stormcrow Hl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CRTS Cortus Mtls 0 $0 0 $0.00 $0.16 $0.00 $0.00 CRV Cresval Cap 0 $0 0 $0.00 $0.04 $0.00 $0.00 CRX.H Cerro Mng Co 0 $0 0 $0.00 $0.01 $0.00 $0.00 CSC Citizen Stas 0 $0 0 $0.00 $0.40 $0.00 $0.00 CSL Comstock Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSO Corsa Coa 0 $0 0 $0.00 $0.38 $0.00 $0.00 CSOC.A CANSO SELECT 0 $0 0 $0.00 $1.99 $0.00 $0.00 CSOC.B CANSO SELEB 0 $0 0 $0.00 $2.07 $0.00 $0.00 CSTL.P Castlecap Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 CSTR Cryptostar C 1,328,670 $202,342 115 $0.16 $0.16 $0.17 $0.14 CSX Clean Seed C 0 $0 0 $0.00 $0.56 $0.00 $0.00 CTA Centaurus Eg 13,000 $260 2 $0.02 $0.02 $0.02 $0.02 CTM Canterra Mnr 0 $0 0 $0.00 $0.25 $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 $1.04 $0.00 $0.00 CUB Cubicfarm Sy 17,000 $23,354 14 $1.37 $1.37 $1.40 $1.34 CUDA Cuda Oil and 4,000 $240 3 $0.06 $0.06 $0.06 $0.06 CUI Currie Rose 0 $0 0 $0.00 $0.04 $0.00 $0.00 CUR Intl Cons Ur 31,500 $67,767 17 $2.17 $2.17 $2.21 $2.09 CUSN Cornish Mtls 2,000 $510 3 $0.26 $0.26 $0.26 $0.26 CUU Copper Fox M 11,000 $4,655 3 $0.43 $0.43 $0.43 $0.42 CVB Compass Gld 0 $0 0 $0.00 $0.21 $0.00 $0.00 CVI.P Compass Ven 0 $0 0 $0.00 $0.10 $0.00 $0.00 CVM CVR Medical 0 $0 0 $0.00 $0.03 $0.00 $0.00 CVV Canalaska Ur 45,040 $26,845 20 $0.61 $0.61 $0.61 $0.59 CVX Cematrix Cor 78,500 $39,995 27 $0.51 $0.51 $0.52 $0.50 CWC CWC Egy Svcs 0 $0 0 $0.00 $0.16 $0.00 $0.00 CWV Crown Point 0 $0 0 $0.00 $0.17 $0.00 $0.00 CXA.H Cons HCI Hld 0 $0 0 $0.00 $1.15 $0.00 $0.00 CYF Canyon Creek 0 $0 0 $0.00 $0.09 $0.00 $0.00 CYL Ceylon Graph 122,000 $21,990 18 $0.18 $0.18 $0.19 $0.17 CYM Cymat Techs 0 $0 0 $0.00 $0.83 $0.00 $0.00 CYON Cyon Expl Lt 116,000 $8,120 5 $0.07 $0.07 $0.07 $0.07 CYP Cypress Dev 14,500 $13,740 6 $0.94 $0.94 $0.96 $0.94 CZ.H Cassius Ven 0 $0 0 $0.00 $0.03 $0.00 $0.00 CZO Ceapro Inc. 0 $0 0 $0.00 $0.67 $0.00 $0.00 CZZ Cleghorn Mnr 0 $0 0 $0.00 $0.06 $0.00 $0.00 DAC Datable Tech 35,000 $2,625 2 $0.08 $0.08 $0.08 $0.08 DAI.H Datinvest In 0 $0 0 $0.00 $0.05 $0.00 $0.00 DAN Arianne Phos 9,500 $3,833 8 $0.41 $0.41 $0.42 $0.40 DAR Darelle Onli 0 $0 0 $0.00 $0.04 $0.00 $0.00 DAU Desert Gld V 6,000 $990 1 $0.17 $0.17 $0.17 $0.17 DB Decibel Cann 5,000 $1,700 1 $0.34 $0.34 $0.34 $0.34 DB.WT Decibel wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 DBG Doubleview G 40,500 $28,970 8 $0.71 $0.71 $0.72 $0.71 Symbol Stock Name Volume Value Trades Close Last Sale High Low DCMC Dore Copper 1,500 $1,340 2 $0.90 $0.90 $0.90 $0.88 DCOP District Cop 0 $0 0 $0.00 $0.03 $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 4,200 $15,030 2 $3.60 $3.60 $3.60 $3.57 DEAL Playgon Game 0 $0 0 $0.00 $0.40 $0.00 $0.00 DEC Decade Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 DEF Defiance Svr 64,000 $51,370 24 $0.76 $0.76 $0.86 $0.75 DEFN Defense Mtls 0 $0 0 $0.00 $0.24 $0.00 $0.00 DELX DelphX Cap M 8,000 $5,250 2 $0.63 $0.63 $0.66 $0.63 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 $0.28 $0.00 $0.00 DGHI Digihost Tec 119,400 $164,773 74 $1.32 $1.32 $1.50 $1.31 DGO Durango Res 0 $0 0 $0.00 $0.08 $0.00 $0.00 DGTL DGTL Hldgs I 0 $0 0 $0.00 $0.43 $0.00 $0.00 DHR Discovery Ha 0 $0 0 $0.00 $0.08 $0.00 $0.00 DIA Margaret Lak 130,000 $7,150 5 $0.06 $0.06 $0.06 $0.06 DIG.H District Mns 0 $0 0 $0.00 $0.12 $0.00 $0.00 DJI Dajin Lithiu 16,000 $1,265 3 $0.08 $0.08 $0.08 $0.08 DKL Decklar Res 0 $0 0 $0.00 $1.12 $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 $3.49 $0.00 $0.00 DLP DLP Res Inc. 0 $0 0 $0.00 $0.26 $0.00 $0.00 DLTA Delta Res Lt 0 $0 0 $0.00 $0.32 $0.00 $0.00 DLV.H DLV Res Ltd. 0 $0 0 $0.00 $0.04 $0.00 $0.00 DM Datametrex A 266,000 $56,133 27 $0.22 $0.22 $0.22 $0.21 DME Desert Mount 17,500 $71,390 12 $4.04 $4.04 $4.16 $4.00 DMGI DMG Blockcha 247,743 $174,855 110 $0.74 $0.74 $0.77 $0.65 DMI Diamcor Mng 0 $0 0 $0.00 $0.22 $0.00 $0.00 DMR Damara Gld 200 $18 1 $0.00 $0.10 $0.00 $0.00 DMT Small Pharma 0 $0 0 $0.00 $0.75 $0.00 $0.00 DMX District Mtl 0 $0 0 $0.00 $0.39 $0.00 $0.00 DOC CloudMD Sftw 7,075 $12,253 12 $1.74 $1.74 $1.74 $1.72 DOIT.P Discovery On 0 $0 0 $0.00 $0.10 $0.00 $0.00 DOS Dios Expl 35,000 $3,970 3 $0.12 $0.12 $0.12 $0.11 DRC.H Dragonfly Ca 0 $0 0 $0.00 $0.00 $0.00 $0.00 DSLV Denarius Svr 0 $0 0 $0.00 $0.59 $0.00 $0.00 DSM Deep-Sth Re 170,050 $21,737 16 $0.12 $0.12 $0.14 $0.12 DSV Discovery Sv 59,700 $130,073 58 $2.16 $2.16 $2.24 $2.14 DSY Destiny Medi 0 $0 0 $0.00 $2.85 $0.00 $0.00 DTG Dynamic Tech 0 $0 0 $0.00 $0.39 $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 29,500 $19,135 7 $0.65 $0.65 $0.65 $0.64 DVG Divergent Eg 0 $0 0 $0.00 $0.07 $0.00 $0.00 DVX.P Drummond Ven 0 $0 0 $0.00 $0.20 $0.00 $0.00 DWS Diamond Esta 7,000 $1,365 1 $0.20 $0.20 $0.20 $0.20 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 $0.24 $0.00 $0.00 EAC Earth Alive 0 $0 0 $0.00 $0.11 $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 $0.33 $0.00 $0.00 EAST EW Bioscienc 0 $0 0 $0.00 $0.04 $0.00 $0.00 EAU Engineer Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 EBM Ewood Bio-Me 0 $0 0 $0.00 $1.99 $0.00 $0.00 ECC Ethos Gold 35,000 $10,250 3 $0.29 $0.29 $0.30 $0.29 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 $0.33 $0.00 $0.00 ECOM Emerge Comme 0 $0 0 $0.00 $0.93 $0.00 $0.00 ECR Cartier Res 500 $143 1 $0.29 $0.29 $0.29 $0.29 ECU Element 29 R 0 $0 0 $0.00 $0.50 $0.00 $0.00 ECX.H ECoal Inc. 11 $1 1 $0.00 $0.01 $0.00 $0.00 EDDY Edison Cobal 2,000 $320 1 $0.16 $0.16 $0.16 $0.16 Symbol Stock Name Volume Value Trades Close Last Sale High Low EDG Endurance 0 $0 0 $0.00 $0.35 $0.00 $0.00 EDW.H Edgewater Ex 0 $0 0 $0.00 $0.20 $0.00 $0.00 EFF 1844 Res Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 EFH EFH Hldgs In 0 $0 0 $0.00 $3.02 $0.00 $0.00 EGA Eagle Graphi 0 $0 0 $0.00 $0.18 $0.00 $0.00 EGM EnGld Mns Lt 0 $0 0 $0.00 $0.04 $0.00 $0.00 EGT Eguana Techs 31,500 $11,483 5 $0.36 $0.36 $0.37 $0.36 EHT Enerdynamic 0 $0 0 $0.00 $0.04 $0.00 $0.00 EKG CardioComm S 171,000 $7,040 5 $0.04 $0.04 $0.05 $0.04 EL Engagement L 0 $0 0 $0.00 $0.03 $0.00 $0.00 ELC Elysee Dev C 470 $367 2 $0.00 $0.73 $0.00 $0.00 ELE Elemental Ry 0 $0 0 $0.00 $1.40 $0.00 $0.00 ELEC Elec Rylties 5,500 $2,548 4 $0.46 $0.46 $0.47 $0.46 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 51,100 $229,091 54 $4.42 $4.42 $4.58 $4.38 ELXR Elixxer Ltd. 63,000 $945 3 $0.02 $0.02 $0.02 $0.02 ELY Ely Gld Rylt 294,250 $364,486 202 $1.26 $1.26 $1.28 $1.18 EMM Giyani Mtls 14,300 $4,813 5 $0.37 $0.37 $0.37 $0.33 EMN Euro Mangane 21,500 $9,900 2 $0.45 $0.45 $0.47 $0.45 EMNT EMnnt Gld Co 0 $0 0 $0.00 $0.78 $0.00 $0.00 EMO Emerita Res 287,563 $320,421 75 $1.23 $1.23 $1.26 $0.97 EMPR Empress Rylt 388 $136 1 $0.00 $0.40 $0.00 $0.00 EMPR.WT Empress Wts 0 $0 0 $0.00 $0.10 $0.00 $0.00 EMR EmGld Mng Co 0 $0 0 $0.00 $0.07 $0.00 $0.00 EMX EMX Rylty Co 0 $0 0 $0.00 $3.75 $0.00 $0.00 ENDR Enduro Mtls 8,500 $1,828 1 $0.22 $0.22 $0.22 $0.22 ENRG New Egy Mtl 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENTH.H Entheos Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 ENW EnWave Corp 1,000 $980 1 $0.98 $0.98 $0.98 $0.98 ENW.WT Enwave wt 0 $0 0 $0.00 $0.54 $0.00 $0.00 EOG Eco (Atlanti 0 $0 0 $0.00 $0.45 $0.00 $0.00 EP Empire Mtls 0 $0 0 $0.00 $0.29 $0.00 $0.00 EPL Eagle Plains 2,000 $330 1 $0.17 $0.17 $0.17 $0.17 EPO.H Encanto Pota 0 $0 0 $0.00 $0.05 $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 30,000 $900 2 $0.03 $0.03 $0.03 $0.03 EQTY Equity Mtls 14,000 $2,960 3 $0.21 $0.21 $0.22 $0.21 ERA Elcora Advan 5,000 $325 1 $0.07 $0.07 $0.07 $0.07 ERC Eros Res Cor 0 $0 0 $0.00 $0.08 $0.00 $0.00 ERL.H Earl Res Ltd 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESE ESE Entmt In 20,868 $26,749 14 $1.27 $1.27 $1.35 $1.23 ESGW ESG Global I 0 $0 0 $0.00 $0.29 $0.00 $0.00 ESK Eskay Mng Co 71,200 $153,342 75 $2.19 $2.19 $2.27 $2.07 ESS Esstra Inds 0 $0 0 $0.00 $0.00 $0.00 $0.00 ESX Essex Mnrls 0 $0 0 $0.00 $0.17 $0.00 $0.00 ETF Eastfld Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 ETK.H Envirotek Re 0 $0 0 $0.00 $0.21 $0.00 $0.00 ETMC E3 Mtls Corp 49,600 $84,373 77 $1.70 $1.70 $1.72 $1.66 ETU E2Gold Inc. 0 $0 0 $0.00 $0.14 $0.00 $0.00 ETV.H Evermount Ve 0 $0 0 $0.00 $0.03 $0.00 $0.00 EU Encore Egy 17,100 $23,391 49 $1.37 $1.37 $1.39 $1.35 EV Erin Vens In 16,780 $2,435 3 $0.15 $0.15 $0.15 $0.15 EVE Eve & Co Inc 10 $2 1 $0.00 $0.25 $0.00 $0.00 EVER EverGld Corp 0 $0 0 $0.00 $0.33 $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 $0.27 $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 EXRO Exro Techs I 7,205 $29,177 13 $4.03 $4.03 $4.06 $4.00 F Fiore Gld Lt 0 $0 0 $0.00 $1.15 $0.00 $0.00 FA Fountain Ass 0 $0 0 $0.00 $0.48 $0.00 $0.00 FAIR Fairchild Gl 0 $0 0 $0.00 $0.15 $0.00 $0.00 FARM Deveron Corp 4,250 $3,448 2 $0.81 $0.81 $0.81 $0.81 Symbol Stock Name Volume Value Trades Close Last Sale High Low FAU.H Fire River 0 $0 0 $0.00 $0.00 $0.00 $0.00 FBF Fab-Form 0 $0 0 $0.00 $0.45 $0.00 $0.00 FBR.H Fibre-Crown 0 $0 0 $0.00 $0.00 $0.00 $0.00 FCA.U Firm Apar US 0 $0 0 $0.00 $5.50 $0.00 $0.00 FCA.UN Firm Cap Apa 0 $0 0 $0.00 $6.84 $0.00 $0.00 FCA.WT.V Firm REIT wt 0 $0 0 $0.00 $0.10 $0.00 $0.00 FCC First Cobalt 529,500 $160,435 96 $0.30 $0.30 $0.31 $0.30 FCD.UN Firm Cap Pro 80 $562 1 $0.00 $6.96 $0.00 $0.00 FCO Fabled Svr G 526,080 $78,252 52 $0.15 $0.15 $0.16 $0.15 FD Facedrive In 9,280 $136,970 25 $14.66 $14.66 $14.95 $14.53 FDI Findev Inc. 500 $270 1 $0.54 $0.54 $0.54 $0.54 FDR Founders Mtl 0 $0 0 $0.00 $0.49 $0.00 $0.00 FEO Oceanic Iron 0 $0 0 $0.00 $0.21 $0.00 $0.00 FEX Fjordland Ex 4,000 $320 1 $0.08 $0.08 $0.08 $0.08 FFOX Firefox Gld 0 $0 0 $0.00 $0.38 $0.00 $0.00 FFP Cons Firstfd 0 $0 0 $0.00 $0.00 $0.00 $0.00 FG Falcon 0 $0 0 $0.00 $0.09 $0.00 $0.00 FGC Frontline Gl 0 $0 0 $0.00 $0.04 $0.00 $0.00 FI.H First Idaho 0 $0 0 $0.00 $0.05 $0.00 $0.00 FIL Filo Mng Cor 34,000 $332,350 86 $9.80 $9.80 $9.95 $9.52 FIND Baselode Egy 14,500 $6,960 2 $0.48 $0.48 $0.48 $0.48 FISH Sailfish Ryl 0 $0 0 $0.00 $1.34 $0.00 $0.00 FKM Fokus Mng Co 20,000 $3,750 2 $0.19 $0.19 $0.20 $0.19 FL Frontier Lit 49,900 $39,920 10 $0.80 $0.80 $0.80 $0.80 FLT Drone Delive 141,816 $163,002 110 $1.13 $1.13 $1.18 $1.12 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 $0.40 $0.00 $0.00 FLWR The Flowr Co 40,510 $9,217 5 $0.23 $0.23 $0.23 $0.23 FLWR.WT The Flowr wt 0 $0 0 $0.00 $0.27 $0.00 $0.00 FLY FLYHT Aerosp 4,500 $3,555 1 $0.79 $0.79 $0.79 $0.79 FMC Forum Egy Mt 16,500 $6,260 7 $0.39 $0.39 $0.39 $0.37 FMM Full Mtl Mnr 0 $0 0 $0.00 $0.22 $0.00 $0.00 FMN Fidelity Mnr 0 $0 0 $0.00 $0.10 $0.00 $0.00 FMS Focus Graphi 22,000 $1,980 3 $0.09 $0.09 $0.09 $0.09 FNC Fancamp Expl 20,000 $2,400 1 $0.12 $0.12 $0.12 $0.12 FNR 49 Nth Res I 14,000 $720 2 $0.05 $0.05 $0.06 $0.05 FO Falcon O&G 0 $0 0 $0.00 $0.11 $0.00 $0.00 FOBI Fobi AI Inc. 33,860 $44,764 21 $1.33 $1.33 $1.33 $1.31 FOM Foran Mng Co 42,620 $94,128 14 $2.29 $2.29 $2.29 $2.17 FOR Fortune Bay 0 $0 0 $0.00 $0.79 $0.00 $0.00 FORT Fortress Tec 128,935 $48,220 20 $0.38 $0.38 $0.39 $0.36 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 0 $0 0 $0.00 $0.38 $0.00 $0.00 FPX FPX Nickel C 12,000 $7,085 3 $0.58 $0.58 $0.60 $0.58 FRE Fremont Gld 89,000 $2,670 1 $0.03 $0.03 $0.03 $0.03 FRI Freeport Re 6,000 $1,350 1 $0.23 $0.23 $0.23 $0.23 FRS.P Farstarcap I 0 $0 0 $0.00 $0.10 $0.00 $0.00 FSX Fosterville 11,000 $13,901 28 $1.26 $1.26 $1.33 $1.22 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 $0.26 $0.00 $0.00 FUSE Fuse Cobalt 5,000 $475 1 $0.10 $0.10 $0.10 $0.10 FUU Fission 3.0 0 $0 0 $0.00 $0.11 $0.00 $0.00 FV.H Firestone V 0 $0 0 $0.00 $0.17 $0.00 $0.00 FVAN 1st Vanadium 13,000 $7,380 3 $0.56 $0.56 $0.57 $0.56 FW Flow Cap Cor 0 $0 0 $0.00 $0.56 $0.00 $0.00 FWZ Fireweed Zin 0 $0 0 $0.00 $0.75 $0.00 $0.00 FYL Finlay Mnrls 0 $0 0 $0.00 $0.08 $0.00 $0.00 GA Gen Assem A 0 $0 0 $0.00 $0.95 $0.00 $0.00 GAL Galantas Gld 500 $365 1 $0.73 $0.73 $0.73 $0.73 GAME Engine Media 15,356 $197,889 43 $13.15 $13.15 $13.42 $11.80 GAR.H Green Arro 0 $0 0 $0.00 $0.02 $0.00 $0.00 GASX NG Egy Intl 0 $0 0 $0.00 $0.95 $0.00 $0.00 GASX.WT NG Egy In wt 0 $0 0 $0.00 $0.03 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GB Ginger Beef 0 $0 0 $0.00 $0.14 $0.00 $0.00 GBE Lifestyle Gl 0 $0 0 $0.00 $0.02 $0.00 $0.00 GBLT GBLT Corp. 0 $0 0 $0.00 $0.26 $0.00 $0.00 GBLY Globally Loc 1,092 $1,065 5 $0.97 $0.97 $1.00 $0.97 GBML Global Batte 0 $0 0 $0.00 $0.34 $0.00 $0.00 GBR Grt Bear Res 23,300 $343,097 44 $14.66 $14.66 $15.15 $14.52 GBRC Gld Bull Res 0 $0 0 $0.00 $0.43 $0.00 $0.00 GBRR Grt Bear Ryl 0 $0 0 $0.00 $4.22 $0.00 $0.00 GBU Gabriel Res 0 $0 0 $0.00 $0.33 $0.00 $0.00 GCAP.P Germinate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCC Glden Caribo 0 $0 0 $0.00 $0.10 $0.00 $0.00 GCCC GCC Global C 0 $0 0 $0.00 $0.16 $0.00 $0.00 GCN Gldcliff R 0 $0 0 $0.00 $0.12 $0.00 $0.00 GCX Granite Cr 0 $0 0 $0.00 $0.23 $0.00 $0.00 GDM Gldstar Mnrl 6 $1 1 $0.00 $0.14 $0.00 $0.00 GDNP Good Natured 73,331 $75,399 50 $1.02 $1.02 $1.05 $1.01 GDP Glden Pursui 0 $0 0 $0.00 $0.15 $0.00 $0.00 GDX Gldex Res Co 500 $33 1 $0.00 $0.07 $0.00 $0.00 GEM Green Batter 5,050 $985 2 $0.20 $0.20 $0.20 $0.20 GEMC Global Egy M 0 $0 0 $0.00 $0.26 $0.00 $0.00 GENX Genix Pharma 15,000 $3,225 1 $0.22 $0.22 $0.22 $0.22 GER Glen Eagle 0 $0 0 $0.00 $0.07 $0.00 $0.00 GFG GFG Res Inc. 0 $0 0 $0.00 $0.13 $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 $6.25 $0.00 $0.00 GG Galane Gld L 22,000 $4,510 2 $0.21 $0.21 $0.21 $0.21 GGAU Gambier Gld 31,000 $6,720 4 $0.22 $0.22 $0.23 $0.21 GGG G6 Materials 2,500 $385 4 $0.15 $0.15 $0.16 $0.15 GGI Garibaldi Re 4,000 $1,560 1 $0.39 $0.39 $0.39 $0.39 GGL GGL Res Corp 0 $0 0 $0.00 $0.20 $0.00 $0.00 GGM Granada Gld 17,500 $2,713 4 $0.16 $0.16 $0.16 $0.15 GGO Galleon Gld 5,000 $550 1 $0.11 $0.11 $0.11 $0.11 GGX GGX Gld Corp 0 $0 0 $0.00 $0.15 $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 2,100 $756 2 $0.36 $0.36 $0.36 $0.36 GIGA.WT Giga Mt wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 GIII ReGen III Co 72,470 $85,318 34 $1.17 $1.17 $1.20 $1.10 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 $0.09 $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 $0.28 $0.00 $0.00 GLDC Cassiar Gld 0 $0 0 $0.00 $0.50 $0.00 $0.00 GLDL Gld Line Res 1,500 $405 1 $0.27 $0.27 $0.27 $0.27 GLDN Glden Rid 20,000 $6,000 1 $0.30 $0.30 $0.30 $0.30 GLI Glacier Lake 7 $2 1 $0.00 $0.15 $0.00 $0.00 GLW Galway Gld I 30,000 $4,950 2 $0.18 $0.18 $0.18 $0.15 GMA Geomega Res 26,500 $9,068 2 $0.34 $0.34 $0.35 $0.34 GMG Graphene Mfg 10,984 $22,494 17 $2.18 $2.18 $2.18 $1.93 GMIN G Mng Vens C 0 $0 0 $0.00 $0.84 $0.00 $0.00 GMN GobiMin Inc. 0 $0 0 $0.00 $0.49 $0.00 $0.00 GMTN Gld Mountain 50 $102 1 $0.00 $2.21 $0.00 $0.00 GMV GMV Mnrls 0 $0 0 $0.00 $0.34 $0.00 $0.00 GNG Glden Goliat 100,000 $7,060 6 $0.08 $0.08 $0.08 $0.07 GNT Gentor Res I 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOE Gldeneye 36,000 $2,760 8 $0.08 $0.08 $0.08 $0.07 GOG Gldn Tag Res 16,000 $5,760 2 $0.36 $0.36 $0.36 $0.36 GOK GINSMS Inc. 0 $0 0 $0.00 $0.10 $0.00 $0.00 GOM Glden Dawn M 0 $0 0 $0.00 $0.11 $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 10,000 $9,200 1 $0.92 $0.92 $0.92 $0.92 GOTO.P Good2go Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low GPCC.P Green Panda 0 $0 0 $0.00 $0.10 $0.00 $0.00 GPG Grande Porta 803 $515 2 $0.63 $0.63 $0.63 $0.63 GPH Graphite O 10,100 $13,407 3 $1.32 $1.32 $1.35 $1.32 GPM GPM Mtls Inc 0 $0 0 $0.00 $0.12 $0.00 $0.00 GPV GreenPower M 5,400 $121,146 23 $22.21 $22.21 $22.76 $22.00 GPY Glden Predat 15,000 $2,485 2 $0.17 $0.17 $0.18 $0.17 GQ Grt Quest Fe 0 $0 0 $0.00 $0.10 $0.00 $0.00 GQC GldQuest Mng 31,000 $6,590 3 $0.22 $0.22 $0.22 $0.21 GR Grt Atlantic 5,000 $2,750 1 $0.55 $0.55 $0.55 $0.55 GRA Nanoxplore I 0 $0 0 $0.00 $3.46 $0.00 $0.00 GRAT Gratomic Inc 13,100 $17,137 7 $1.31 $1.31 $1.32 $1.29 GRB Greenbriar 0 $0 0 $0.00 $1.44 $0.00 $0.00 GRDM Grid Mtls Co 0 $0 0 $0.00 $0.21 $0.00 $0.00 GRF Green Rise F 0 $0 0 $0.00 $2.01 $0.00 $0.00 GRG Glden Arrow 20,000 $3,300 2 $0.17 $0.17 $0.17 $0.17 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. 30,500 $9,300 4 $0.31 $0.31 $0.31 $0.30 GRSL GR Svr Mng L 83,500 $49,710 21 $0.61 $0.61 $0.61 $0.59 GRTO.P Good2GoRTO C 0 $0 0 $0.00 $0.10 $0.00 $0.00 GRZ Gld Reserve 0 $0 0 $0.00 $1.72 $0.00 $0.00 GSD Devonian Hea 0 $0 0 $0.00 $0.40 $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 $0.15 $0.00 $0.00 GSHR Gldshore Res 16 $14 1 $0.00 $0.88 $0.00 $0.00 GSI Gatekeeper S 32,770 $24,225 9 $0.74 $0.74 $0.74 $0.72 GSP Gensource Po 21,000 $4,830 2 $0.23 $0.23 $0.23 $0.23 GSPR GSP Res Corp 0 $0 0 $0.00 $0.32 $0.00 $0.00 GSS Gossan Res 12,000 $2,790 2 $0.25 $0.25 $0.25 $0.23 GSVR Guanajuato S 36,500 $19,430 14 $0.55 $0.55 $0.55 $0.52 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 GTEC GTEC Hldgs L 128,635 $81,281 33 $0.64 $0.64 $0.64 $0.63 GTEC.WT GTEC Hl wt 0 $0 0 $0.00 $0.50 $0.00 $0.00 GTR Gatling Expl 0 $0 0 $0.00 $0.43 $0.00 $0.00 GTWO G2 Gldfields 7,000 $3,500 1 $0.50 $0.50 $0.50 $0.50 GUF Gulf & Pac 0 $0 0 $0.00 $0.34 $0.00 $0.00 GUG Gungnir Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 GUN Gunpoint Exp 0 $0 0 $0.00 $0.50 $0.00 $0.00 GUS Angus Gld In 0 $0 0 $0.00 $1.12 $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 16,000 $14,380 4 $0.88 $0.88 $0.92 $0.88 GX Guardian Exp 0 $0 0 $0.00 $0.13 $0.00 $0.00 GXS Gldsource Mn 0 $0 0 $0.00 $1.25 $0.00 $0.00 GXU Goviex Urani 176,955 $44,889 88 $0.25 $0.25 $0.27 $0.24 GYA Guyana Gldst 0 $0 0 $0.00 $0.12 $0.00 $0.00 GZD Grizzly Disc 0 $0 0 $0.00 $0.06 $0.00 $0.00 GZZ Glden Valley 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 HAN Hannan Mtls 0 $0 0 $0.00 $0.33 $0.00 $0.00 HANS Hanstone Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAPB Hapbee Techs 0 $0 0 $0.00 $0.47 $0.00 $0.00 HAR Harfang Expl 0 $0 0 $0.00 $0.42 $0.00 $0.00 HAW.P Haw Cap 2 Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 HAWK Hawkeye Gld 500 $18 1 $0.00 $0.04 $0.00 $0.00 HBK Highbk Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 HCC Hanna Cap Co 0 $0 0 $0.00 $0.09 $0.00 $0.00 HCO.P Hansco Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 HEI Huntington E 0 $0 0 $0.00 $0.32 $0.00 $0.00 HELX Helix Applic 3,000 $2,760 1 $0.92 $0.92 $0.92 $0.92 HEM Hemostemix I 10 $3 1 $0.00 $0.27 $0.00 $0.00 HEO H2O Innovati 0 $0 0 $0.00 $2.21 $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 Symbol Stock Name Volume Value Trades Close Last Sale High Low HI Highland Cop 500 $65 1 $0.13 $0.13 $0.13 $0.13 HIGH HighGld Mng 0 $0 0 $0.00 $1.35 $0.00 $0.00 HIH Hylands Intl 0 $0 0 $0.00 $0.04 $0.00 $0.00 HIP.WT.A Newswta 0 $0 0 $0.00 $0.02 $0.00 $0.00 HIRE Hire Techs I 0 $0 0 $0.00 $0.37 $0.00 $0.00 HIT HIT Techs In 0 $0 0 $0.00 $0.01 $0.00 $0.00 HITI High Tide In 1,424 $13,101 5 $9.18 $9.18 $9.18 $9.18 HITI.WR High Ti wt 0 $0 0 $0.00 $0.27 $0.00 $0.00 HITI.WT High Tide wt 15,300 $5,213 2 $0.34 $0.34 $0.34 $0.34 HIVE Hive Blockch 574,076 $1,554,289 495 $2.82 $2.82 $2.86 $2.54 HMAN Huntsman Exp 0 $0 0 $0.00 $0.11 $0.00 $0.00 HMCC.P High Mountai 0 $0 0 $0.00 $0.10 $0.00 $0.00 HME Hemisphere 4,085 $2,820 2 $0.69 $0.69 $0.69 $0.69 HMLO Hemlo Explor 0 $0 0 $0.00 $0.34 $0.00 $0.00 HOC Hunter Tech 190 $59 1 $0.00 $0.34 $0.00 $0.00 HOCL Highwood Oil 0 $0 0 $0.00 $17.90 $0.00 $0.00 HPI Highbury Pro 0 $0 0 $0.00 $0.00 $0.00 $0.00 HPQ HPQ-Silicon 309,776 $222,727 90 $0.72 $0.72 $0.74 $0.71 HPY Happy Creek 10,000 $700 1 $0.07 $0.07 $0.07 $0.07 HRL Hansa Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 HSC.P Holly Street 0 $0 0 $0.00 $0.10 $0.00 $0.00 HSI H-Source Hld 0 $0 0 $0.00 $0.15 $0.00 $0.00 HSTR Heliostar Mt 20,673 $28,585 10 $1.36 $1.36 $1.39 $1.36 HTC HTC PurEgy 0 $0 0 $0.00 $0.08 $0.00 $0.00 HTL Hamilton Tho 2,700 $5,406 3 $2.03 $2.03 $2.03 $2.00 HUD Hudson Res 0 $0 0 $0.00 $0.14 $0.00 $0.00 HULK Pontus Prote 75,500 $11,788 9 $0.16 $0.16 $0.16 $0.16 HVG Harvest Gld 0 $0 0 $0.00 $0.22 $0.00 $0.00 HVT HarvestOne 13,000 $1,235 3 $0.10 $0.10 $0.10 $0.10 HVT.WT Harvest wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 HWY Highway 50 G 0 $0 0 $0.00 $0.41 $0.00 $0.00 HXC.H HFX Hldg Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 IB IBC Advanced 6,006 $1,211 4 $0.20 $0.20 $0.21 $0.20 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 59,500 $9,530 6 $0.17 $0.17 $0.17 $0.16 ICO iCo Therapeu 0 $0 0 $0.00 $0.10 $0.00 $0.00 ID Identillect 413,000 $12,530 6 $0.03 $0.03 $0.04 $0.03 IDH.H IDG Holdings 0 $0 0 $0.00 $0.00 $0.00 $0.00 IEI Imperial Eqt 0 $0 0 $0.00 $3.30 $0.00 $0.00 IFOS Itafos 0 $0 0 $0.00 $1.49 $0.00 $0.00 IFR Intl Frontie 0 $0 0 $0.00 $0.02 $0.00 $0.00 IFX Imaflex Inc. 5,000 $7,000 1 $1.40 $1.40 $1.40 $1.40 IGO Independence 15,000 $1,800 1 $0.12 $0.12 $0.12 $0.12 IGP Imperial Gin 0 $0 0 $0.00 $0.54 $0.00 $0.00 IGX IntelGenx 5 $3 1 $0.00 $0.65 $0.00 $0.00 IGX.WT IntelGenx wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 IHC Imperial Hel 0 $0 0 $0.00 $0.35 $0.00 $0.00 IL.P Israel Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ILC Intl Lithium 121,000 $8,130 5 $0.07 $0.07 $0.07 $0.07 ILI Infinite Ore 1,000 $80 1 $0.08 $0.08 $0.08 $0.08 IMA I-Mnrls Inc 0 $0 0 $0.00 $0.03 $0.00 $0.00 IMI InterNatl Mi 0 $0 0 $0.00 $0.02 $0.00 $0.00 IMIN IMng Blockch 32,000 $7,605 7 $0.24 $0.24 $0.25 $0.23 IMR iMtl Res Inc 0 $0 0 $0.00 $0.11 $0.00 $0.00 INCA Inca One Gld 0 $0 0 $0.00 $0.41 $0.00 $0.00 INEO INEO Tech Co 0 $0 0 $0.00 $0.29 $0.00 $0.00 INFD Infield Mnrl 0 $0 0 $0.00 $0.40 $0.00 $0.00 INP Input Cap 0 $0 0 $0.00 $0.85 $0.00 $0.00 INX Intouch Insi 0 $0 0 $0.00 $0.75 $0.00 $0.00 IOM Assure Hldgs 0 $0 0 $0.00 $1.90 $0.00 $0.00 ION Ion Egy Ltd. 11,000 $4,398 3 $0.40 $0.40 $0.40 $0.40 IOT Innovotech 0 $0 0 $0.00 $0.15 $0.00 $0.00 IOU IOU Finl 6,500 $975 1 $0.15 $0.15 $0.15 $0.15 IPA Immunoprecis 3,700 $30,068 6 $8.18 $8.18 $8.24 $8.05 Symbol Stock Name Volume Value Trades Close Last Sale High Low IPD Intl Pkside 0 $0 0 $0.00 $0.11 $0.00 $0.00 IPG Imperial Mng 36,000 $4,910 3 $0.14 $0.14 $0.14 $0.14 IPT IMPACT Svr 21,500 $14,275 7 $0.66 $0.66 $0.67 $0.66 IQ AirIQ Inc 0 $0 0 $0.00 $0.29 $0.00 $0.00 IRI IEMR Res Inc 0 $0 0 $0.00 $0.04 $0.00 $0.00 IRO Inter-Rock M 0 $0 0 $0.00 $0.41 $0.00 $0.00 ISD iSign Media 0 $0 0 $0.00 $0.11 $0.00 $0.00 ISGI Insuraguest 15,000 $5,850 1 $0.39 $0.39 $0.39 $0.39 ISO IsoEgy Ltd 21,500 $61,330 39 $2.88 $2.88 $2.91 $2.82 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 1,300 $4,656 3 $3.59 $3.59 $3.59 $3.58 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. 189,000 $9,450 3 $0.05 $0.05 $0.05 $0.05 IVS Inventus Mng 0 $0 0 $0.00 $0.18 $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 500 $85 1 $0.17 $0.17 $0.17 $0.17 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 99,000 $4,950 1 $0.05 $0.05 $0.05 $0.05 JAEG Jaeger Res C 0 $0 0 $0.00 $0.04 $0.00 $0.00 JAX Jaxon Mng In 0 $0 0 $0.00 $0.07 $0.00 $0.00 JCI.H JM Cap II Co 0 $0 0 $0.00 $0.08 $0.00 $0.00 JDN Jayden Res I 0 $0 0 $0.00 $0.27 $0.00 $0.00 JE Just Egy Grp 10,351 $19,171 26 $1.80 $1.80 $1.87 $1.79 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 Cro 50 $129 1 $0.00 $2.50 $0.00 $0.00 JEV Jericho Egy 3,000 $2,490 2 $0.83 $0.83 $0.83 $0.83 JFC.H Jaguar Finl 0 $0 0 $0.00 $0.12 $0.00 $0.00 JG Japan Gld Co 0 $0 0 $0.00 $0.37 $0.00 $0.00 JHC.H Jinhua Cap 0 $0 0 $0.00 $0.00 $0.00 $0.00 JJ Jackpot Dig 0 $0 0 $0.00 $0.27 $0.00 $0.00 JJ.WT.A Jackpot wta 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.B Jackpot wtb 0 $0 0 $0.00 $0.01 $0.00 $0.00 JJ.WT.C Jackpot wtc 0 $0 0 $0.00 $0.03 $0.00 $0.00 JK Just Kitchen 1,600 $2,016 2 $1.27 $1.27 $1.27 $1.25 JNH Jack Nathan 14,098 $7,309 7 $0.50 $0.50 $0.52 $0.50 JOR Jourdan Res 14,000 $560 2 $0.04 $0.04 $0.04 $0.04 JPWR.UN Jade Power T 10,000 $1,900 1 $0.19 $0.19 $0.19 $0.19 JRV Jervois Mng 29,500 $15,635 2 $0.53 $0.53 $0.53 $0.53 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 150,000 $9,750 3 $0.07 $0.07 $0.07 $0.07 JUB Jubilee Gld 0 $0 0 $0.00 $0.14 $0.00 $0.00 JUGR Juggernaut E 0 $0 0 $0.00 $0.24 $0.00 $0.00 JUMP Leveljump He 4 $2 1 $0.00 $0.39 $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 $0.00 $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 $0.25 $0.00 $0.00 KAPA.P Kapa Cap Inc 0 $0 0 $0.00 $0.10 $0.00 $0.00 KBG.H Kings Bay 0 $0 0 $0.00 $0.01 $0.00 $0.00 KBY Kona Bay Tec 0 $0 0 $0.00 $0.00 $0.00 $0.00 KC Kutcho Coppe 500 $340 1 $0.68 $0.68 $0.68 $0.68 KCC Kincora Copp 20 $5 1 $0.00 $0.30 $0.00 $0.00 KDA KDA Grp Inc. 15,000 $2,025 1 $0.14 $0.14 $0.14 $0.14 KDK Kodiak Cop 25,680 $45,227 9 $1.73 $1.73 $1.78 $1.73 KDSX Kadestone Ca 0 $0 0 $0.00 $0.80 $0.00 $0.00 KEN Kenadyr Mng 0 $0 0 $0.00 $0.04 $0.00 $0.00 KEON.H Keon Cap Inc 0 $0 0 $0.00 $0.56 $0.00 $0.00 KES Kesselrun Re 15,000 $3,450 1 $0.23 $0.23 $0.23 $0.23 Symbol Stock Name Volume Value Trades Close Last Sale High Low KFR Kingfisher M 0 $0 0 $0.00 $0.53 $0.00 $0.00 KG Klondike Gld 0 $0 0 $0.00 $0.21 $0.00 $0.00 KGC Kestrel Gld 0 $0 0 $0.00 $0.15 $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 64,000 $26,758 8 $0.42 $0.42 $0.42 $0.41 KHRN.WT Khiron wt 500 $70 1 $0.14 $0.14 $0.14 $0.14 KIDZ Kidoz Inc. 5 $4 1 $0.00 $0.75 $0.00 $0.00 KING King Global 0 $0 0 $0.00 $0.08 $0.00 $0.00 KIP Kiplin Mtls 0 $0 0 $0.00 $0.10 $0.00 $0.00 KKL.P Kelly Vens L 0 $0 0 $0.00 $0.10 $0.00 $0.00 KLD Kenorland Mn 3,411 $3,752 2 $1.10 $1.10 $1.10 $1.10 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 KMAX Organimax Nu 0 $0 0 $0.00 $0.28 $0.00 $0.00 KMC.H KMT-Hansa Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 KNC K9 Gld Corp. 15,175 $7,436 3 $0.49 $0.49 $0.49 $0.49 KNE Kane Biotech 0 $0 0 $0.00 $0.17 $0.00 $0.00 KNG Kingsmen Res 0 $0 0 $0.00 $0.19 $0.00 $0.00 KO Kiaro Hldgs 0 $0 0 $0.00 $0.13 $0.00 $0.00 KORE Kore Mng Ltd 18,000 $13,260 6 $0.72 $0.72 $0.74 $0.72 KOVO Kovo Healtht 0 $0 0 $0.00 $1.21 $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 12,000 $780 1 $0.07 $0.07 $0.07 $0.07 KSI Kneat.com In 2,200 $6,616 5 $3.00 $3.00 $3.04 $3.00 KSUM.H Alset Cap In 0 $0 0 $0.00 $0.25 $0.00 $0.00 KTN Kootenay Svr 49,500 $12,828 5 $0.26 $0.26 $0.27 $0.26 KTO K2 Gld Corp. 950 $328 2 $0.35 $0.35 $0.35 $0.35 KTR Kintavar Exp 0 $0 0 $0.00 $0.18 $0.00 $0.00 KUB Cub Egy Inc. 28,000 $560 1 $0.02 $0.02 $0.02 $0.02 KUR.H Kure Techs I 0 $0 0 $0.00 $0.00 $0.00 $0.00 KUT Redishred 16,000 $11,475 5 $0.71 $0.71 $0.73 $0.71 KUU Kuuhubb Inc. 0 $0 0 $0.00 $0.08 $0.00 $0.00 KWE KWESST Micro 0 $0 0 $0.00 $1.07 $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 $0.06 $0.00 $0.00 LA Los Andes Co 0 $0 0 $0.00 $7.40 $0.00 $0.00 LAB Labrador Gld 433,610 $712,635 298 $1.58 $1.58 $1.79 $1.53 LAD New Carolin 57,000 $3,135 1 $0.06 $0.06 $0.06 $0.06 LBC Libero Coppe 3,000 $1,500 1 $0.50 $0.50 $0.50 $0.50 LBI Lions Bay 0 $0 0 $0.00 $0.08 $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 $0.14 $0.00 $0.00 LEM Leading Edge 0 $0 0 $0.00 $0.25 $0.00 $0.00 LET Letho Res Co 0 $0 0 $0.00 $0.25 $0.00 $0.00 LEXI Lithium Ener 7,000 $980 1 $0.14 $0.14 $0.14 $0.14 LHI Lendified Hl 0 $0 0 $0.00 $0.04 $0.00 $0.00 LHR Lakeview Ho 0 $0 0 $0.00 $0.04 $0.00 $0.00 LI Amern Lithiu 38,200 $58,800 23 $1.53 $1.53 $1.58 $1.52 LI.WT Amern wt. 0 $0 0 $0.00 $0.33 $0.00 $0.00 LIM.H Eurotin Inc. 0 $0 0 $0.00 $0.02 $0.00 $0.00 LIO Lion One Mtl 1,500 $1,684 2 $1.12 $1.12 $1.13 $1.12 LIO.WT Lion One wt 0 $0 0 $0.00 $0.07 $0.00 $0.00 LIS Lithium Sth 36,000 $15,413 11 $0.41 $0.41 $0.45 $0.41 LIT Argentina Li 0 $0 0 $0.00 $0.18 $0.00 $0.00 LITH Lithium Chil 10,000 $3,190 3 $0.32 $0.32 $0.33 $0.32 LITT Roadman Invt 215,301 $9,635 8 $0.05 $0.05 $0.05 $0.04 LKY Lucky Mnrls 37,000 $2,220 1 $0.06 $0.06 $0.06 $0.06 LL Cda Rare Ear 4,000 $320 2 $0.08 $0.08 $0.08 $0.08 LLG Mason Graphi 12,000 $7,630 2 $0.64 $0.64 $0.64 $0.63 LM Lingo Media 0 $0 0 $0.00 $0.08 $0.00 $0.00 LME Laurion Mnrl 3,910 $2,393 7 $0.61 $0.61 $0.62 $0.61 LMG Lincoln Gld 15,000 $3,000 1 $0.20 $0.20 $0.20 $0.20 Symbol Stock Name Volume Value Trades Close Last Sale High Low LMGC Le Mare Gld 0 $0 0 $0.00 $0.12 $0.00 $0.00 LMR Lomiko 424,500 $51,055 26 $0.13 $0.13 $0.13 $0.12 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 10 $5 1 $0.00 $0.64 $0.00 $0.00 LORD St. James Gl 3,000 $9,600 1 $3.20 $3.20 $3.20 $3.20 LOT TomaGld Corp 0 $0 0 $0.00 $0.07 $0.00 $0.00 LOVE Cannara Biot 74,700 $12,674 7 $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 62,000 $3,410 3 $0.06 $0.06 $0.06 $0.06 LPS Legend Power 13,000 $8,450 2 $0.65 $0.65 $0.65 $0.65 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 $0.77 $0.00 $0.00 LR LuMnx Res Co 0 $0 0 $0.00 $0.81 $0.00 $0.00 LRA Lara Expl 0 $0 0 $0.00 $0.76 $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 $0.19 $0.00 $0.00 LSX.WT LaSalle wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 LTE Lite Access 0 $0 0 $0.00 $0.22 $0.00 $0.00 LTV Leonovus Inc 500 $193 1 $0.39 $0.39 $0.39 $0.39 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 95,300 $65,863 51 $0.67 $0.67 $0.71 $0.65 LUM Lumina Gld C 2,718 $2,130 3 $0.80 $0.80 $0.80 $0.78 LVX Leviathan Gl 0 $0 0 $0.00 $0.60 $0.00 $0.00 LWR Lake Winn Re 0 $0 0 $0.00 $0.08 $0.00 $0.00 LX.H Lincoln Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 LXE Leucrotta Ex 7,000 $5,810 1 $0.83 $0.83 $0.83 $0.83 LXG Lexagene Hld 15,000 $11,700 6 $0.77 $0.77 $0.80 $0.75 M Mosaic Cap 0 $0 0 $0.00 $3.38 $0.00 $0.00 M.PR.B Mosaic 0 $0 0 $0.00 $10.00 $0.00 $0.00 MAC Themac Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 MAE Maritime Res 221,600 $41,402 14 $0.19 $0.19 $0.19 $0.19 MAGN.P Magen Vens I 0 $0 0 $0.00 $0.10 $0.00 $0.00 MAH Marksmen Egy 0 $0 0 $0.00 $0.05 $0.00 $0.00 MAI Mnra Alamos 51,500 $33,600 9 $0.66 $0.66 $0.66 $0.65 MAP Maple Peak 0 $0 0 $0.00 $0.21 $0.00 $0.00 MAPS ProStar Hldg 0 $0 0 $0.00 $0.62 $0.00 $0.00 MAR.UN MarW Apartme 0 $0 0 $0.00 $0.95 $0.00 $0.00 MARV Marvel Disco 12,000 $1,440 2 $0.12 $0.12 $0.12 $0.12 MAS Mas Gld Corp 0 $0 0 $0.00 $0.12 $0.00 $0.00 MASS Masivo Svr C 27,000 $2,625 4 $0.10 $0.10 $0.10 $0.09 MAU Montage Gld 7,000 $6,090 1 $0.87 $0.87 $0.87 $0.87 MAZ.H Mazarin Inc 0 $0 0 $0.00 $0.17 $0.00 $0.00 MBI.H Med BioGene 0 $0 0 $0.00 $0.05 $0.00 $0.00 MBO Mobio Techs 0 $0 0 $0.00 $0.13 $0.00 $0.00 MCA.H Milner Cons 0 $0 0 $0.00 $0.04 $0.00 $0.00 MCC.P Momentous Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 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 $0.25 $0.00 $0.00 MCLD mCloud Techs 3,045 $4,661 5 $1.55 $1.55 $1.56 $1.52 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 $2.37 $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 $0.72 $0.00 $0.00 MDE.H Madeira Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 MDL Medallion Re 0 $0 0 $0.00 $0.32 $0.00 $0.00 MDM Madoro Mtls 14,000 $1,260 1 $0.09 $0.09 $0.09 $0.09 MDX Medx Health 0 $0 0 $0.00 $0.14 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low MED MedGld Res 465,000 $19,350 5 $0.05 $0.05 $0.05 $0.04 MEK Mtls Creek 0 $0 0 $0.00 $0.17 $0.00 $0.00 MENE Mene Inc. 0 $0 0 $0.00 $0.60 $0.00 $0.00 MERC.P Mercury Acqu 0 $0 0 $0.00 $0.10 $0.00 $0.00 MET Mtlore Res L 0 $0 0 $0.00 $1.91 $0.00 $0.00 MEX Mexican GM 0 $0 0 $0.00 $0.11 $0.00 $0.00 MEX.WT Mex GM wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 MFG Mayfair Gld 19 $28 1 $0.00 $1.54 $0.00 $0.00 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 0 $0 0 $0.00 $0.42 $0.00 $0.00 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 30,500 $11,283 12 $0.37 $0.37 $0.38 $0.37 MGM.WT Maple Gld wt 0 $0 0 $0.00 $0.16 $0.00 $0.00 MGR Magna Gld Co 0 $0 0 $0.00 $0.92 $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 $0.48 $0.00 $0.00 MINE Inomin Mns I 0 $0 0 $0.00 $0.11 $0.00 $0.00 MIR MedMira Inc 0 $0 0 $0.00 $0.14 $0.00 $0.00 MIT The Mint Cor 0 $0 0 $0.00 $0.08 $0.00 $0.00 MJS Majestic Gld 0 $0 0 $0.00 $0.06 $0.00 $0.00 MKA Mkango Re 7,000 $3,290 1 $0.47 $0.47 $0.47 $0.47 MKO Mako Mng Cor 39,500 $15,633 7 $0.39 $0.39 $0.41 $0.39 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 $0.41 $0.00 $0.00 MKT DeepMarkit C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ML Millennial L 11,700 $33,879 20 $2.85 $2.85 $2.96 $2.85 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 0 $0 0 $0.00 $0.07 $0.00 $0.00 MMA Midnight Su 0 $0 0 $0.00 $0.37 $0.00 $0.00 MMG Mtllic Mnrls 13,000 $6,785 3 $0.54 $0.54 $0.54 $0.51 MMM Minco Cap Co 0 $0 0 $0.00 $0.10 $0.00 $0.00 MMN Monarca Mnrl 40,000 $3,200 1 $0.08 $0.08 $0.08 $0.08 MMO.H Mount Dakota 6 $2 1 $0.00 $0.06 $0.00 $0.00 MMS Macarthur Mn 15,000 $5,995 3 $0.40 $0.40 $0.44 $0.40 MMV Mnrl Mountai 0 $0 0 $0.00 $0.21 $0.00 $0.00 MMY Monument Mng 0 $0 0 $0.00 $0.15 $0.00 $0.00 MN Manganese X 29,100 $11,490 5 $0.39 $0.39 $0.40 $0.39 MN.WT Manganes wt 0 $0 0 $0.00 $0.29 $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 46,526 $23,435 15 $0.57 $0.57 $0.57 $0.46 MNOW Mednow Inc. 18 $28 1 $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 $0.27 $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 $0.06 $0.00 $0.00 MOS MOBI724 Glob 1,000 $40 1 $0.04 $0.04 $0.04 $0.04 MOX Morien Res 0 $0 0 $0.00 $0.20 $0.00 $0.00 MPH Medicure Inc 0 $0 0 $0.00 $1.60 $0.00 $0.00 MPM Millennial P 0 $0 0 $0.00 $0.65 $0.00 $0.00 MPT Midpoint Hld 5 $1 1 $0.00 $0.27 $0.00 $0.00 MRO Millrock Res 14,000 $1,190 2 $0.09 $0.09 $0.09 $0.09 MRS Mission Rea 100,905 $49,484 26 $0.50 $0.50 $0.51 $0.48 MRZ Mirasol Res 7,000 $4,200 1 $0.60 $0.60 $0.60 $0.60 MSLV Mantaro Svr 0 $0 0 $0.00 $0.46 $0.00 $0.00 MSMJ.P MJ Innovatio 0 $0 0 $0.00 $0.20 $0.00 $0.00 MSP Minaean SP C 7,270 $1,602 3 $0.22 $0.22 $0.22 $0.22 MSR Minsud Res C 0 $0 0 $0.00 $0.00 $0.00 $0.00 MT M3 Mtls Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 MTA Mtlla Rylty 3,743 $43,285 13 $11.50 $11.50 $11.87 $11.50 MTB Mountain Boy 6,000 $1,215 2 $0.20 $0.20 $0.21 $0.20 Symbol Stock Name Volume Value Trades Close Last Sale High Low MTC MtlCorp Ltd 3,000 $165 1 $0.06 $0.06 $0.06 $0.06 MTH Mammoth 0 $0 0 $0.00 $0.16 $0.00 $0.00 MTLO Martello Tec 13,500 $2,265 3 $0.17 $0.17 $0.17 $0.17 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 400 $194 1 $0.00 $0.48 $0.00 $0.00 MTT Magna Terra 0 $0 0 $0.00 $0.16 $0.00 $0.00 MTU Manitou Gld 59,000 $4,650 4 $0.08 $0.08 $0.08 $0.08 MTX Mtlex Vens 0 $0 0 $0.00 $0.06 $0.00 $0.00 MUN Mundoro Cap 0 $0 0 $0.00 $0.20 $0.00 $0.00 MUR Murchison Mn 0 $0 0 $0.00 $0.09 $0.00 $0.00 MUSH The Good Shr 10 $2 1 $0.00 $0.22 $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 29,500 $5,330 4 $0.18 $0.18 $0.19 $0.18 MWX Mnworx Techs 51,000 $3,325 4 $0.07 $0.07 $0.08 $0.07 MXL.H MX Gld Corp. 0 $0 0 $0.00 $0.09 $0.00 $0.00 MXR MAX Res Corp 4,500 $1,060 4 $0.23 $0.23 $0.24 $0.23 MYID Killi Ltd. 9 $3 1 $0.00 $0.36 $0.00 $0.00 MZN Mtllum Res I 0 $0 0 $0.00 $0.09 $0.00 $0.00 N Namaste Tech 71,867 $14,678 28 $0.21 $0.21 $0.21 $0.20 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 34,000 $4,780 2 $0.15 $0.15 $0.15 $0.14 NAN Nth Amern Ni 15,000 $3,825 1 $0.26 $0.26 $0.26 $0.26 NAQ.P Navigator Ac 0 $0 0 $0.00 $0.10 $0.00 $0.00 NAR Nth Arrow Mn 12,000 $1,140 2 $0.10 $0.10 $0.10 $0.10 NBL.H Nobelium Tec 0 $0 0 $0.00 $0.09 $0.00 $0.00 NBLC Nobel29 Res 15 $5 1 $0.00 $0.40 $0.00 $0.00 NBM NEO Battery 257,400 $89,900 30 $0.35 $0.35 $0.36 $0.34 NBR Nubian Res 0 $0 0 $0.00 $0.43 $0.00 $0.00 NBU Nebu Res Inc 0 $0 0 $0.00 $0.01 $0.00 $0.00 NBVA Nubeva Techs 52,500 $57,695 21 $1.14 $1.14 $1.15 $1.07 NBY Niobay Mtls 5,500 $3,520 2 $0.64 $0.64 $0.64 $0.64 NCAU Newcore Gld 0 $0 0 $0.00 $0.72 $0.00 $0.00 NCI NTG Clarity 8,000 $360 1 $0.05 $0.05 $0.05 $0.05 NCX NthIsle Copp 15,000 $4,500 1 $0.30 $0.30 $0.30 $0.30 NDA Neptune Digi 91,273 $47,827 31 $0.55 $0.55 $0.55 $0.49 NDVA Indiva Ltd 18,000 $5,955 2 $0.34 $0.34 $0.34 $0.33 NED New Destiny 0 $0 0 $0.00 $0.07 $0.00 $0.00 NEE Nthern Verte 38,507 $13,067 7 $0.34 $0.34 $0.34 $0.34 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 $7.90 $0.00 $0.00 NEV Nevada Sunri 0 $0 0 $0.00 $0.08 $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 $0.21 $0.00 $0.00 NEWU Newtopia Inc 0 $0 0 $0.00 $0.44 $0.00 $0.00 NEXE Nexe Innovat 61,580 $58,282 40 $0.98 $0.98 $0.98 $0.92 NFD.A Nthfld Cap A 0 $0 0 $0.00 $0.00 $0.00 $0.00 NFG New Found Gl 54,433 $653,895 106 $11.62 $11.62 $12.43 $11.61 NGC Nthern Graph 1,000 $420 1 $0.42 $0.42 $0.42 $0.42 NGE Nevada 0 $0 0 $0.00 $0.14 $0.00 $0.00 NGEN Nervgen Phar 0 $0 0 $0.00 $1.55 $0.00 $0.00 NGEX NGEx Mnrls L 0 $0 0 $0.00 $0.72 $0.00 $0.00 NGLD New Placer D 73,500 $9,680 5 $0.13 $0.13 $0.14 $0.13 NGY Nexera Egy I 39,000 $2,340 3 $0.06 $0.06 $0.06 $0.06 NHHH FuelPositive 808,365 $127,296 64 $0.14 $0.14 $0.17 $0.14 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 48,000 $5,040 2 $0.11 $0.11 $0.11 $0.11 NICU Magna Mng In 2 $1 1 $0.00 $0.53 $0.00 $0.00 NIKL GK Res Ltd. 0 $0 0 $0.00 $0.26 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low NILI Surge Batter 0 $0 0 $0.00 $0.23 $0.00 $0.00 NIM Nicola Mng I 0 $0 0 $0.00 $0.13 $0.00 $0.00 NIO Niocan Inc. 0 $0 0 $0.00 $0.12 $0.00 $0.00 NIP Nippon Drago 0 $0 0 $0.00 $0.02 $0.00 $0.00 NIR Noble Iron I 0 $0 0 $0.00 $0.00 $0.00 $0.00 NIS.P Cann-is Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 NKG Nevada King 16,500 $8,675 8 $0.51 $0.51 $0.56 $0.51 NKL Nickel 28 Ca 10,700 $11,021 2 $1.03 $1.03 $1.03 $1.03 NKW Oceanic Wind 0 $0 0 $0.00 $0.14 $0.00 $0.00 NL Nthern Lion 0 $0 0 $0.00 $0.01 $0.00 $0.00 NLC Neo Lithium 33,201 $89,034 31 $2.62 $2.62 $2.73 $2.62 NLH Nova Leap He 0 $0 0 $0.00 $0.98 $0.00 $0.00 NLTA Enlighta Inc 0 $0 0 $0.00 $0.50 $0.00 $0.00 NMG.H Noble Metal 0 $0 0 $0.00 $0.02 $0.00 $0.00 NMI Namibia Crit 500 $180 1 $0.36 $0.36 $0.36 $0.36 NNX Nickel Nth E 0 $0 0 $0.00 $0.04 $0.00 $0.00 NOB Noble Mnrl E 0 $0 0 $0.00 $0.13 $0.00 $0.00 NOC Norseman Svr 0 $0 0 $0.00 $0.40 $0.00 $0.00 NOCR Norden Crown 43,000 $4,085 3 $0.10 $0.10 $0.10 $0.10 NORA Norra Mtls C 0 $0 0 $0.00 $0.09 $0.00 $0.00 NOT Noront Res 1,000 $360 1 $0.36 $0.36 $0.36 $0.36 NOU Nouveau Mond 16,100 $158,003 57 $9.79 $9.79 $10.08 $9.60 NOVC Nova Cannabi 3,500 $10,400 5 $2.90 $2.90 $3.00 $2.90 NOVR Nova Rylty C 2,524 $7,716 6 $3.05 $3.05 $3.10 $3.03 NPA Alphinat Inc 0 $0 0 $0.00 $0.07 $0.00 $0.00 NPR Nth Peak Res 0 $0 0 $0.00 $0.77 $0.00 $0.00 NPTH Neupath Heal 0 $0 0 $0.00 $0.68 $0.00 $0.00 NRG Newrange Gld 1,500 $270 1 $0.18 $0.18 $0.18 $0.18 NRM Noram Vens I 200 $122 1 $0.00 $0.60 $0.00 $0.00 NRN Nthn Shield 582,992 $21,440 8 $0.04 $0.04 $0.05 $0.04 NRTH 48Nth Cannab 78,000 $12,663 12 $0.16 $0.16 $0.17 $0.16 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 8,200 $8,124 5 $0.98 $0.98 $1.00 $0.98 NSE New Stratus 0 $0 0 $0.00 $0.42 $0.00 $0.00 NSP Naturally Sp 20,000 $1,100 1 $0.06 $0.06 $0.06 $0.06 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 0 $0 0 $0.00 $0.52 $0.00 $0.00 NU NeutriSci In 0 $0 0 $0.00 $0.16 $0.00 $0.00 NUG Nulegacy Gld 348,816 $47,327 71 $0.14 $0.14 $0.15 $0.13 NUMI Numinus Well 67,782 $66,850 39 $0.95 $0.95 $1.02 $0.95 NUMI.WT Numinus wt 765 $467 2 $0.61 $0.61 $0.61 $0.61 NUMI.WT.B Numinus Wet 0 $0 0 $0.00 $0.39 $0.00 $0.00 NUMI.WT.C Numinus wt. 0 $0 0 $0.00 $0.19 $0.00 $0.00 NVI Novra Techs 0 $0 0 $0.00 $0.15 $0.00 $0.00 NVT Nortec Mnrls 0 $0 0 $0.00 $0.02 $0.00 $0.00 NVV Norvista Cap 0 $0 0 $0.00 $0.12 $0.00 $0.00 NVX NV Gld Cor 20,000 $5,980 3 $0.29 $0.29 $0.31 $0.29 NWST NthW Copper 27,000 $19,730 12 $0.72 $0.72 $0.75 $0.72 NWX Newport Expl 0 $0 0 $0.00 $0.43 $0.00 $0.00 NXG NexgenRx Inc 0 $0 0 $0.00 $0.34 $0.00 $0.00 NXLV NexLiving Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 NXO NexOptic Tec 75,500 $22,110 13 $0.31 $0.31 $0.31 $0.29 NXS Nexus Gld Co 100,000 $6,000 6 $0.06 $0.06 $0.06 $0.06 NZ New Zealand 0 $0 0 $0.00 $0.03 $0.00 $0.00 NZN Nevada Zinc 0 $0 0 $0.00 $0.14 $0.00 $0.00 NZP Chatham Rock 0 $0 0 $0.00 $0.11 $0.00 $0.00 OCG Outcrop Svr 5,500 $1,403 1 $0.26 $0.26 $0.26 $0.26 OCO Oroco Res 40,400 $143,819 31 $3.55 $3.55 $3.60 $3.41 ODV Osisko Dev C 4,160 $29,225 14 $7.08 $7.08 $7.09 $7.01 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. 30,000 $900 2 $0.03 $0.03 $0.03 $0.03 OG Organic Gara 0 $0 0 $0.00 $0.43 $0.00 $0.00 OGN Orogen Rylti 0 $0 0 $0.00 $0.35 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low OGO Organto Food 7,000 $2,345 1 $0.34 $0.34 $0.34 $0.34 OIII O3 Mng Inc. 0 $0 0 $0.00 $2.37 $0.00 $0.00 OLV Olivut Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 OM Osisko Mtls 0 $0 0 $0.00 $0.50 $0.00 $0.00 OMG Omai Gld Mns 0 $0 0 $0.00 $0.17 $0.00 $0.00 OML OmniLite Cda 0 $0 0 $0.00 $0.88 $0.00 $0.00 OMM OMnca Mng an 500 $108 1 $0.22 $0.22 $0.22 $0.22 OMR.H Ord Mountain 0 $0 0 $0.00 $0.00 $0.00 $0.00 ONE 01 Communiqu 0 $0 0 $0.00 $0.37 $0.00 $0.00 ONV.H Oronova Egy 0 $0 0 $0.00 $0.07 $0.00 $0.00 OOR Opus One Gld 10,000 $450 1 $0.05 $0.05 $0.05 $0.05 OPHR Ophir Gld Co 0 $0 0 $0.00 $0.17 $0.00 $0.00 OPV Optimum Vens 0 $0 0 $0.00 $0.15 $0.00 $0.00 OPW Opawica Expl 3,000 $1,440 2 $0.48 $0.48 $0.48 $0.48 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 17,400 $24,603 22 $1.41 $1.41 $1.48 $1.39 ORE.WT Orezone wt 0 $0 0 $0.00 $0.80 $0.00 $0.00 ORG Orca Gld Inc 0 $0 0 $0.00 $0.61 $0.00 $0.00 ORM Orford Mng C 0 $0 0 $0.00 $0.18 $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 $0.07 $0.00 $0.00 ORX Orefinders R 0 $0 0 $0.00 $0.08 $0.00 $0.00 OSI Osino Res Co 15,100 $20,674 4 $1.40 $1.40 $1.40 $1.36 OSS OneSoft Solu 0 $0 0 $0.00 $0.57 $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 $0.25 $0.00 $0.00 OTS.H Optimus Gld 0 $0 0 $0.00 $0.15 $0.00 $0.00 OTSO Otso Gld Cor 0 $0 0 $0.00 $0.09 $0.00 $0.00 OVT Oculus Visio 0 $0 0 $0.00 $0.73 $0.00 $0.00 OWN Rex Res Corp 0 $0 0 $0.00 $0.15 $0.00 $0.00 OYL CGX Egy Inc. 30,694 $48,095 19 $1.52 $1.52 $1.62 $1.52 PA Palamina Cor 5,000 $1,775 1 $0.36 $0.36 $0.36 $0.36 PAC Pacton Gld I 5,000 $3,600 1 $0.72 $0.72 $0.72 $0.72 PAI Predictiv AI 0 $0 0 $0.00 $0.07 $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 $0.02 $0.00 $0.00 PANO.P Panorama Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 PAR.H Parent Cap C 0 $0 0 $0.00 $0.30 $0.00 $0.00 PAS Pascal BioSc 0 $0 0 $0.00 $0.12 $0.00 $0.00 PAV.H Pac Arc Res 0 $0 0 $0.00 $0.30 $0.00 $0.00 PBM Pac Bay Mnrl 0 $0 0 $0.00 $0.00 $0.00 $0.00 PBX Powerband So 32,450 $24,418 11 $0.76 $0.76 $0.76 $0.75 PCL.P Perihelion C 0 $0 0 $0.00 $0.10 $0.00 $0.00 PCLO Pharmacielo 21,600 $27,901 23 $1.35 $1.35 $1.35 $1.22 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 79,500 $21,593 64 $0.26 $0.26 $0.28 $0.26 PE Pure Egy Mnr 1 $1 1 $0.00 $1.50 $0.00 $0.00 PEAK Sun Peak Mtl 0 $0 0 $0.00 $0.38 $0.00 $0.00 PED.H Pedro Res Ld 0 $0 0 $0.00 $0.00 $0.00 $0.00 PEGA Pegasus Res 15,000 $675 2 $0.05 $0.05 $0.05 $0.05 PEI Prospera Egy 0 $0 0 $0.00 $0.07 $0.00 $0.00 PEMC Pac Empire M 0 $0 0 $0.00 $0.07 $0.00 $0.00 PER Peruvian Mtl 0 $0 0 $0.00 $0.14 $0.00 $0.00 PERU Chakana Copp 0 $0 0 $0.00 $0.29 $0.00 $0.00 PEX Pac Ridge Ex 38,000 $9,120 3 $0.24 $0.24 $0.24 $0.24 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 $1.15 $0.00 $0.00 PGC Plato Gold 0 $0 0 $0.00 $0.04 $0.00 $0.00 PGDC Patagonia Gl 0 $0 0 $0.00 $0.09 $0.00 $0.00 PGE Grp Ten Mtls 8,350 $3,011 5 $0.36 $0.36 $0.36 $0.36 PGLD P2 Gold Inc. 0 $0 0 $0.00 $0.50 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low PGM Pure Gld Mng 37,100 $55,089 27 $1.52 $1.52 $1.52 $1.45 PGO.H Pac GeoInfo 0 $0 0 $0.00 $0.00 $0.00 $0.00 PGP Power Grp Pr 37,000 $5,515 3 $0.15 $0.15 $0.16 $0.14 PGV Prodigy Vens 7,500 $1,125 1 $0.15 $0.15 $0.15 $0.15 PGX Prosper Gld 4,750 $10,072 2 $2.12 $2.12 $2.12 $2.12 PGZ Pan Global R 2,000 $1,400 1 $0.70 $0.70 $0.70 $0.70 PHA Premier Heal 0 $0 0 $0.00 $1.30 $0.00 $0.00 PHC Pathway Heal 0 $0 0 $0.00 $0.50 $0.00 $0.00 PHD Providence G 0 $0 0 $0.00 $0.08 $0.00 $0.00 PHI Philippine M 0 $0 0 $0.00 $0.09 $0.00 $0.00 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 $3.06 $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 $0.20 $0.00 $0.00 PKS.P PKS Cap Corp 0 $0 0 $0.00 $0.10 $0.00 $0.00 PKT Parkit Entpr 100 $147 1 $1.47 $1.47 $1.47 $1.47 PLA Plata Latina 0 $0 0 $0.00 $0.05 $0.00 $0.00 PLAN Progressive 0 $0 0 $0.00 $0.32 $0.00 $0.00 PLO.H Paloma Res I 0 $0 0 $0.00 $0.00 $0.00 $0.00 PLUR Plurilock Se 0 $0 0 $0.00 $0.48 $0.00 $0.00 PLY Playfair Mng 0 $0 0 $0.00 $0.24 $0.00 $0.00 PMKR Playmaker Ca 6,007 $2,523 2 $0.42 $0.42 $0.42 $0.42 PML Panoro Mnrls 15,000 $1,800 2 $0.12 $0.12 $0.12 $0.12 PMO.H Prime City O 0 $0 0 $0.00 $0.10 $0.00 $0.00 PMR Prime Meridi 0 $0 0 $0.00 $0.09 $0.00 $0.00 PMX ProAm Expls 0 $0 0 $0.00 $0.00 $0.00 $0.00 PNG Kraken Robot 32,600 $19,802 11 $0.61 $0.61 $0.63 $0.60 PNTR Pantera Svr 15 $3 1 $0.00 $0.10 $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 $0.91 $0.00 $0.00 POG Perisson Pet 0 $0 0 $0.00 $0.05 $0.00 $0.00 POI.H Pounce Techs 0 $0 0 $0.00 $0.14 $0.00 $0.00 POND Pond Techs H 14,000 $8,680 2 $0.62 $0.62 $0.62 $0.62 POOL Pool Safe In 0 $0 0 $0.00 $0.03 $0.00 $0.00 POPR PopReach Cor 8,000 $6,180 2 $0.77 $0.77 $0.79 $0.77 POR Portofino Re 29,000 $2,610 1 $0.09 $0.09 $0.09 $0.09 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 PPK Prospect Par 0 $0 0 $0.00 $0.12 $0.00 $0.00 PPM Pac Imperial 0 $0 0 $0.00 $0.05 $0.00 $0.00 PQE Petroteq Egy 289,800 $44,319 25 $0.16 $0.16 $0.16 $0.15 PRB Probe Mtls I 5,100 $8,061 2 $1.61 $1.61 $1.61 $1.58 PRG Precipitate 0 $0 0 $0.00 $0.13 $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 $0.06 $0.00 $0.00 PRS Prism Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 PRSN Personas Soc 0 $0 0 $0.00 $0.06 $0.00 $0.00 PRYM Prime Mng Co 22,400 $85,037 69 $3.81 $3.81 $3.85 $3.73 PSEC Prairie Stor 0 $0 0 $0.00 $0.15 $0.00 $0.00 PSH PetroShale 1,000 $290 1 $0.29 $0.29 $0.29 $0.29 PSYB Psybio Thera 0 $0 0 $0.00 $0.50 $0.00 $0.00 PSYF.P GHP Noetic S 0 $0 0 $0.00 $0.20 $0.00 $0.00 PTC Petrox Res 0 $0 0 $0.00 $0.03 $0.00 $0.00 PTE Pioneering 0 $0 0 $0.00 $0.06 $0.00 $0.00 PTEC.P Principal Te 0 $0 0 $0.00 $0.16 $0.00 $0.00 PTF Pender Grow 0 $0 0 $0.00 $3.45 $0.00 $0.00 PTK POET Techs 47,100 $51,998 21 $1.09 $1.09 $1.11 $1.09 PTP.H Petrichor Eg 0 $0 0 $0.00 $0.01 $0.00 $0.00 PTU Purepoint Ur 59,500 $6,843 5 $0.12 $0.12 $0.12 $0.12 PUC PanContl Res 0 $0 0 $0.00 $0.17 $0.00 $0.00 PUL Pulse Oil Co 216,000 $14,128 9 $0.07 $0.07 $0.07 $0.06 PUMA Puma Expl In 17,500 $6,413 2 $0.37 $0.37 $0.37 $0.37 Symbol Stock Name Volume Value Trades Close Last Sale High Low PURX Pure Extract 90 $192 1 $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 $7.00 $0.00 $0.00 PWM Power Mtls C 1,500 $360 1 $0.24 $0.24 $0.24 $0.24 PX Pelangio Exp 0 $0 0 $0.00 $0.14 $0.00 $0.00 PXA Phoenix Gld 0 $0 0 $0.00 $0.30 $0.00 $0.00 PXI Planet Vens 0 $0 0 $0.00 $0.20 $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 49,000 $9,790 5 $0.20 $0.20 $0.20 $0.20 QCX QCX Gld Corp 0 $0 0 $0.00 $0.18 $0.00 $0.00 QEX Questex Gld 0 $0 0 $0.00 $0.62 $0.00 $0.00 QGR Q-Gld Res LT 0 $0 0 $0.00 $0.16 $0.00 $0.00 QIPT Quipt Home M 10,087 $68,357 20 $6.79 $6.79 $6.88 $6.75 QIS Quorum Info 0 $0 0 $0.00 $1.01 $0.00 $0.00 QMC QMC Quantum 7,000 $2,460 3 $0.35 $0.35 $0.36 $0.35 QNC Quantum Emot 40,215 $9,402 5 $0.24 $0.24 $0.24 $0.23 QPM Quebec Preci 15,000 $3,975 1 $0.27 $0.27 $0.27 $0.27 QPT Quest Pharma 0 $0 0 $0.00 $0.11 $0.00 $0.00 QRC Queen's Road 1,551 $1,075 3 $0.70 $0.70 $0.70 $0.68 QRC.S Queen's Rd R 0 $0 0 $0.00 $0.10 $0.00 $0.00 QRO Quadro Res L 188,000 $18,915 12 $0.10 $0.10 $0.11 $0.10 QST Questor Tech 35 $58 1 $0.00 $1.72 $0.00 $0.00 QTA Quaterra Res 20,000 $5,025 2 $0.26 $0.26 $0.26 $0.24 QUIS Quisitive Te 143,920 $231,075 25 $1.63 $1.63 $1.64 $1.60 QYOU Qyou Media I 65,500 $22,460 14 $0.34 $0.34 $0.35 $0.34 QZM Quartz Mount 0 $0 0 $0.00 $0.19 $0.00 $0.00 RAK Rackla Mtls 0 $0 0 $0.00 $0.01 $0.00 $0.00 RBX Robex 30,000 $11,400 2 $0.39 $0.39 $0.39 $0.37 RBZ.P Rebel Cap 2. 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCC.H Red Rock Cap 0 $0 0 $0.00 $0.06 $0.00 $0.00 RCK Rock Tech L 0 $0 0 $0.00 $5.21 $0.00 $0.00 RCR.P Canna 8 Invt 0 $0 0 $0.00 $0.10 $0.00 $0.00 RCT Rochester 0 $0 0 $0.00 $0.14 $0.00 $0.00 RDG Ridgeline Mn 8,000 $5,360 2 $0.67 $0.67 $0.67 $0.67 RDS Radisson 29,000 $7,295 4 $0.26 $0.26 $0.26 $0.25 RDU Radius Gold 0 $0 0 $0.00 $0.23 $0.00 $0.00 RE RE Rylties L 0 $0 0 $0.00 $1.20 $0.00 $0.00 REAX The Real Bro 762 $8,836 3 $11.61 $11.61 $11.61 $11.61 REBL.P Genesis Acqu 0 $0 0 $0.00 $0.20 $0.00 $0.00 RECO Reconnaissan 216,887 $2,714,919 357 $12.59 $12.59 $12.95 $12.15 RECO.WT.A Reco En wt. 0 $0 0 $0.00 $1.34 $0.00 $0.00 REG Regulus Res 0 $0 0 $0.00 $0.75 $0.00 $0.00 REKO Reko Intl Gr 0 $0 0 $0.00 $3.75 $0.00 $0.00 REL Roughrider E 10,000 $1,250 1 $0.13 $0.13 $0.13 $0.13 RENT.P Shine Box Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 RET Reitmans (Cd 0 $0 0 $0.00 $0.27 $0.00 $0.00 RET.A Reitmans A 0 $0 0 $0.00 $0.41 $0.00 $0.00 REVO RevoluGrp Cd 10,000 $3,100 1 $0.31 $0.31 $0.31 $0.31 REX Orex Mnrls I 41,500 $6,123 4 $0.15 $0.15 $0.16 $0.15 RFC RIFCO Inc 0 $0 0 $0.00 $0.85 $0.00 $0.00 RG Romios Gold 10,000 $450 1 $0.05 $0.05 $0.05 $0.05 RGD Reunion Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 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 129,000 $69,395 17 $0.53 $0.53 $0.54 $0.53 RHC.WT Ryl Hel wt 0 $0 0 $0.00 $0.05 $0.00 $0.00 RHNO.P Blue Rhino C 0 $0 0 $0.00 $0.10 $0.00 $0.00 RHT Reliq Health 12,000 $5,358 3 $0.45 $0.45 $0.45 $0.45 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 20,500 $15,910 6 $0.77 $0.77 $0.78 $0.77 RIWI RIWI Corp. 0 $0 0 $0.00 $1.95 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low RJX.A RJK Expls Lt 15,000 $2,850 1 $0.19 $0.19 $0.19 $0.19 RK Rockhaven 0 $0 0 $0.00 $0.14 $0.00 $0.00 RKR Rokmaster Re 6,500 $3,215 3 $0.50 $0.50 $0.50 $0.49 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 $0.03 $0.00 $0.00 RLYG Riley Gld Co 0 $0 0 $0.00 $0.26 $0.00 $0.00 RMD Richmond Mnr 0 $0 0 $0.00 $0.05 $0.00 $0.00 RMI Ridgestone M 60,000 $4,800 9 $0.08 $0.08 $0.08 $0.08 RMK Red Moon Res 732 $703 2 $0.00 $0.96 $0.00 $0.00 RML Rusoro Mng 0 $0 0 $0.00 $0.06 $0.00 $0.00 RMO Rainy Mounta 0 $0 0 $0.00 $0.15 $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 20,000 $3,000 1 $0.15 $0.15 $0.15 $0.15 ROE Renaissance 351,908 $197,879 51 $0.57 $0.57 $0.59 $0.54 ROI Route1 Inc. 7,000 $3,850 1 $0.55 $0.55 $0.55 $0.55 ROK ROK Res Inc. 0 $0 0 $0.00 $0.19 $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 ROS Roscan Gld C 88,900 $35,112 16 $0.39 $0.39 $0.42 $0.38 ROVR Rover Mtls C 65,000 $6,175 3 $0.10 $0.10 $0.10 $0.10 ROX Canstar Res 16,000 $5,430 2 $0.33 $0.33 $0.34 $0.33 ROZ.P Rozdil Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 RP Replicel Li 0 $0 0 $0.00 $0.41 $0.00 $0.00 RPC Raise Produc 0 $0 0 $0.00 $0.03 $0.00 $0.00 RPP Regent Pac 0 $0 0 $0.00 $0.06 $0.00 $0.00 RPX Red Pine Exp 2,013 $1,147 2 $0.57 $0.57 $0.57 $0.57 RRD.H Richmond Roa 0 $0 0 $0.00 $0.01 $0.00 $0.00 RRI Riverside Re 0 $0 0 $0.00 $0.17 $0.00 $0.00 RRM.H Ross River M 0 $0 0 $0.00 $0.21 $0.00 $0.00 RRR.UN R&R Real Est 0 $0 0 $0.00 $0.18 $0.00 $0.00 RRS Rogue Res In 0 $0 0 $0.00 $0.10 $0.00 $0.00 RSE.P Rise Cap Cor 0 $0 0 $0.00 $0.20 $0.00 $0.00 RSLV Reyna Svr Co 49,500 $43,520 9 $0.88 $0.88 $0.88 $0.86 RSS Resaas Svcs 0 $0 0 $0.00 $1.19 $0.00 $0.00 RSV Resolve Vens 0 $0 0 $0.00 $0.09 $0.00 $0.00 RSY.H RSI InterNat 0 $0 0 $0.00 $0.09 $0.00 $0.00 RTH Rathdowney R 0 $0 0 $0.00 $0.04 $0.00 $0.00 RTI Radient Tech 7,675 $688 4 $0.09 $0.09 $0.09 $0.09 RTM RT Mnrls Cor 0 $0 0 $0.00 $0.10 $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 $0.19 $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 $5.15 $0.00 $0.00 RVG Revival Gld 500 $325 1 $0.65 $0.65 $0.65 $0.65 RW RenoWorks Sf 0 $0 0 $0.00 $0.48 $0.00 $0.00 RWR.H Rockwealth R 0 $0 0 $0.00 $0.46 $0.00 $0.00 RX BioSyent Inc 0 $0 0 $0.00 $7.78 $0.00 $0.00 RYE Rhyolite Res 0 $0 0 $0.00 $1.39 $0.00 $0.00 RYO Rio Svr Inc 0 $0 0 $0.00 $0.08 $0.00 $0.00 RYR Ryl Road Mnr 43,500 $13,110 6 $0.31 $0.31 $0.31 $0.30 RYU RYU Apparel 239,000 $25,145 19 $0.11 $0.11 $0.12 $0.10 RZE Razor Egy Co 0 $0 0 $0.00 $0.70 $0.00 $0.00 RZZ Abitibi Rylt 0 $0 0 $0.00 $23.90 $0.00 $0.00 SA.H Sthn Arc Mnr 0 $0 0 $0.00 $0.89 $0.00 $0.00 SAE Sable Res 75,500 $20,813 14 $0.30 $0.30 $0.30 $0.27 SAG Sterling Mtl 6,900 $4,002 4 $0.58 $0.58 $0.59 $0.57 SAH Sahara Egy 0 $0 0 $0.00 $0.02 $0.00 $0.00 SAI.H Sunshine Agr 0 $0 0 $0.00 $0.04 $0.00 $0.00 SAO Sth Atlantic 0 $0 0 $0.00 $0.09 $0.00 $0.00 SARG.P Jessy Vens C 0 $0 0 $0.00 $0.10 $0.00 $0.00 SAT Asian TV 0 $0 0 $0.00 $0.15 $0.00 $0.00 SAY Sparta Cap 35,000 $2,450 2 $0.07 $0.07 $0.07 $0.07 SB Stratabound 0 $0 0 $0.00 $0.18 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SBBC Simply Bette 0 $0 0 $0.00 $7.00 $0.00 $0.00 SBM Sirona Bioch 9,000 $2,385 2 $0.27 $0.27 $0.27 $0.27 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 0 $0 0 $0.00 $0.58 $0.00 $0.00 SCD Samoth Oilfi 0 $0 0 $0.00 $0.04 $0.00 $0.00 SCLT Searchlight 0 $0 0 $0.00 $0.07 $0.00 $0.00 SCOT Scottie Res 17,000 $3,755 4 $0.23 $0.23 $0.23 $0.22 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 $0.97 $0.00 $0.00 SCZ Santacruz Sv 7,500 $3,250 3 $0.43 $0.43 $0.44 $0.43 SDC SolidusGld 0 $0 0 $0.00 $0.23 $0.00 $0.00 SDE Spartan Delt 10,600 $58,326 40 $5.57 $5.57 $5.57 $5.46 SDI Stampede Dri 30,000 $6,225 2 $0.21 $0.21 $0.21 $0.21 SDR Stroud Res L 0 $0 0 $0.00 $0.75 $0.00 $0.00 SEB Smart Employ 18,000 $5,775 2 $0.32 $0.32 $0.33 $0.32 SEI Sintana Egy 0 $0 0 $0.00 $0.14 $0.00 $0.00 SEV Spectra7 Mic 297,000 $6,925 12 $0.03 $0.03 $0.03 $0.02 SFI Solution Fin 0 $0 0 $0.00 $0.40 $0.00 $0.00 SFR Sandfire Res 0 $0 0 $0.00 $0.23 $0.00 $0.00 SFT Softrock Mnr 0 $0 0 $0.00 $0.03 $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 47,000 $5,455 4 $0.11 $0.11 $0.12 $0.11 SGE Strategem Ca 0 $0 0 $0.00 $1.45 $0.00 $0.00 SGI Superior Gld 4,500 $3,165 2 $0.70 $0.70 $0.71 $0.70 SGMA Sigma Lithiu 0 $0 0 $0.00 $6.10 $0.00 $0.00 SGMD Salona Globa 9 $8 1 $0.00 $0.85 $0.00 $0.00 SGN Scorpio Gld 0 $0 0 $0.00 $0.13 $0.00 $0.00 SGO Sonoro Gld C 3,400 $944 2 $0.28 $0.28 $0.28 $0.28 SGU Signature Re 10,000 $1,500 1 $0.15 $0.15 $0.15 $0.15 SGZ Sego Res Inc 20,000 $2,200 1 $0.11 $0.11 $0.11 $0.11 SHL Spruce Ridge 0 $0 0 $0.00 $0.15 $0.00 $0.00 SHRP Sherpa II Hl 0 $0 0 $0.00 $0.08 $0.00 $0.00 SIC Sokoman Mnrl 145,168 $103,153 34 $0.68 $0.68 $0.74 $0.68 SIE Sienna Res 9,500 $975 3 $0.10 $0.10 $0.11 $0.10 SIQ SIQ Mountain 0 $0 0 $0.00 $0.22 $0.00 $0.00 SJL Saint Jean C 0 $0 0 $0.00 $0.19 $0.00 $0.00 SJR.A Shaw Comms A 0 $0 0 $0.00 $27.05 $0.00 $0.00 SKK Strikewell 0 $0 0 $0.00 $0.00 $0.00 $0.00 SKP Strikepoint 94,500 $19,233 12 $0.20 $0.20 $0.22 $0.20 SKRR SKRR Expl In 0 $0 0 $0.00 $0.18 $0.00 $0.00 SKYG Sky Gld Corp 31,710 $5,487 6 $0.17 $0.17 $0.18 $0.17 SLG San Lorenzo 10,010 $1,552 2 $0.16 $0.16 $0.16 $0.16 SLHG Skylight Hea 48 $232 1 $0.00 $5.30 $0.00 $0.00 SLL Standard Lit 45,405 $215,970 40 $4.80 $4.80 $4.82 $4.61 SLVR Svr Tiger Mt 54,500 $33,510 9 $0.60 $0.60 $0.63 $0.59 SM Sierra G&S 3,800 $3,379 3 $0.89 $0.89 $0.89 $0.89 SMAR.P Smartset Svc 0 $0 0 $0.00 $0.00 $0.00 $0.00 SMD Strategic Mt 0 $0 0 $0.00 $0.40 $0.00 $0.00 SME Sama Res Inc 49,000 $7,425 3 $0.15 $0.15 $0.16 $0.15 SML Sthstone Mnr 10,000 $500 1 $0.05 $0.05 $0.05 $0.05 SMM Svr Mountain 0 $0 0 $0.00 $0.02 $0.00 $0.00 SMN Sun Summit M 2,000 $1,480 1 $0.74 $0.74 $0.74 $0.74 SMP Sthn Empire 0 $0 0 $0.00 $0.22 $0.00 $0.00 SMR Shine Mnrls 0 $0 0 $0.00 $0.13 $0.00 $0.00 SMY Search Mnrls 0 $0 0 $0.00 $0.18 $0.00 $0.00 SN Sennen Potas 0 $0 0 $0.00 $0.09 $0.00 $0.00 SNF Sunora Foods 0 $0 0 $0.00 $0.22 $0.00 $0.00 SNG Svr Range 0 $0 0 $0.00 $0.19 $0.00 $0.00 SNI.PR.A Sonor prf 0 $0 0 $0.00 $0.00 $0.00 $0.00 SNM ShaMaran Pet 16,000 $760 2 $0.05 $0.05 $0.05 $0.05 SNS Select Sands 0 $0 0 $0.00 $0.05 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SNV Sonoro Egy L 35,000 $2,130 3 $0.07 $0.07 $0.07 $0.06 SOC Sonora Gld&S 0 $0 0 $0.00 $0.09 $0.00 $0.00 SOCK Smooth Rock 120,000 $7,800 3 $0.07 $0.07 $0.07 $0.07 SOI Sirios Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 SOIL Saturn Oil & 66,000 $10,815 9 $0.17 $0.17 $0.17 $0.16 SOLR Solar Allian 393,146 $100,967 183 $0.26 $0.26 $0.27 $0.25 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 48,000 $4,010 4 $0.09 $0.09 $0.09 $0.08 SPA Spanish Moun 0 $0 0 $0.00 $0.26 $0.00 $0.00 SPC SPC Nickel C 7 $1 1 $0.00 $0.20 $0.00 $0.00 SPD Svr Predator 0 $0 0 $0.00 $0.18 $0.00 $0.00 SPDR Spyder Canna 6,000 $465 2 $0.08 $0.08 $0.08 $0.08 SPI Cdn Spirit 0 $0 0 $0.00 $0.08 $0.00 $0.00 SPN Snipp Intera 0 $0 0 $0.00 $0.10 $0.00 $0.00 SPOT GldSpot Disc 287,600 $408,498 190 $1.41 $1.41 $1.54 $1.25 SPP Spot Coffee 0 $0 0 $0.00 $0.05 $0.00 $0.00 SPS.A Sportscen A 0 $0 0 $0.00 $5.10 $0.00 $0.00 SPX Stellar Afri 0 $0 0 $0.00 $0.06 $0.00 $0.00 SQD SQI Diagnost 0 $0 0 $0.00 $0.24 $0.00 $0.00 SQG Spackman Eqt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SR Strategic Re 0 $0 0 $0.00 $0.35 $0.00 $0.00 SRA Stria Lithiu 0 $0 0 $0.00 $0.03 $0.00 $0.00 SRC Stakeholder 0 $0 0 $0.00 $0.82 $0.00 $0.00 SRE Saville Res 12,000 $540 2 $0.05 $0.05 $0.05 $0.05 SRES Sun Resident 0 $0 0 $0.00 $0.07 $0.00 $0.00 SRG SRG Mng Inc. 0 $0 0 $0.00 $0.48 $0.00 $0.00 SRI Sparton Ress 0 $0 0 $0.00 $0.07 $0.00 $0.00 SRL Salazar Res 0 $0 0 $0.00 $0.37 $0.00 $0.00 SSA Spectra Prod 0 $0 0 $0.00 $0.05 $0.00 $0.00 SSE Svr Spruce 25,000 $1,725 2 $0.07 $0.07 $0.07 $0.07 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 20,500 $8,918 9 $0.45 $0.45 $0.45 $0.43 SSVR Summa Svr Co 26,900 $33,881 12 $1.25 $1.25 $1.32 $1.21 SSX.P Sleeping Gia 0 $0 0 $0.00 $0.10 $0.00 $0.00 STA Sanatana Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 STC Sangoma Tech 24,650 $79,230 29 $3.18 $3.18 $3.25 $3.15 STE Starr Peak M 82,392 $273,680 51 $3.35 $3.35 $3.59 $3.23 STG Stone Gld In 0 $0 0 $0.00 $0.09 $0.00 $0.00 STH StelMn Cda L 0 $0 0 $0.00 $0.18 $0.00 $0.00 STMP Stamper Oil 0 $0 0 $0.00 $0.04 $0.00 $0.00 STND Standard Ura 9,000 $1,800 1 $0.20 $0.20 $0.20 $0.20 STNG Stinger Res 0 $0 0 $0.00 $0.24 $0.00 $0.00 STR.H Santa Rosa R 0 $0 0 $0.00 $0.00 $0.00 $0.00 STRR Star Rylties 0 $0 0 $0.00 $0.52 $0.00 $0.00 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 $0.16 $0.00 $0.00 STU Stuhini Expl 0 $0 0 $0.00 $0.64 $0.00 $0.00 STUD Stallion Gld 2 $1 1 $0.00 $0.51 $0.00 $0.00 STUV Stuve Gld Co 0 $0 0 $0.00 $0.30 $0.00 $0.00 SUGR Sugarbud Cra 2,000 $90 1 $0.05 $0.05 $0.05 $0.05 SUGR.WR Sugarbu wt 0 $0 0 $0.00 $0.01 $0.00 $0.00 SUGR.WS Sugarbud C w 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUGR.WT Sugarbud wt 0 $0 0 $0.00 $0.02 $0.00 $0.00 SUI Superior Mng 0 $0 0 $0.00 $0.60 $0.00 $0.00 SUP Nthern Super 2,000 $2,120 1 $1.06 $1.06 $1.06 $1.06 SURG Surge Copper 35,200 $13,364 5 $0.38 $0.38 $0.38 $0.38 SV.H Savannah Mnr 6 $2 1 $0.00 $0.32 $0.00 $0.00 SVA Sernova Corp 56,400 $76,399 21 $1.38 $1.38 $1.38 $1.33 SVE Svr One Res 7,000 $4,320 5 $0.61 $0.61 $0.62 $0.61 SVG Svr Grail Re 0 $0 0 $0.00 $0.18 $0.00 $0.00 SVI Storagevault 12,000 $55,462 11 $4.67 $4.67 $4.67 $4.61 SVS Solarvest Bi 61,000 $20,740 5 $0.34 $0.34 $0.34 $0.34 SVTN Svrton Mtls 0 $0 0 $0.00 $0.80 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low SWA Sarama Res L 0 $0 0 $0.00 $0.24 $0.00 $0.00 SWLF Svr Wolf Exp 0 $0 0 $0.00 $0.49 $0.00 $0.00 SXL SLAM Expl 25,000 $2,000 2 $0.08 $0.08 $0.08 $0.08 SYG.H Sylla Gld Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 SYH Skyharbour R 47,616 $21,590 39 $0.45 $0.45 $0.47 $0.45 SZM ScoZinc Mng 4 $2 1 $0.00 $0.56 $0.00 $0.00 TAJ Tajiri Res 0 $0 0 $0.00 $0.09 $0.00 $0.00 TAL PetroTal Cor 32,500 $8,265 7 $0.25 $0.25 $0.26 $0.25 TAO TAG Oil Ltd. 22,000 $8,330 2 $0.37 $0.37 $0.39 $0.37 TAU Thesis Gld I 5 $7 1 $0.00 $0.50 $0.00 $0.00 TBIX Trbix Inc. 0 $0 0 $0.00 $0.40 $0.00 $0.00 TBK Trailbreaker 0 $0 0 $0.00 $0.30 $0.00 $0.00 TBLL Tombill Mns 15,013 $3,303 2 $0.22 $0.22 $0.22 $0.22 TBR Timberline R 0 $0 0 $0.00 $0.35 $0.00 $0.00 TBRD Thunderbird 10,100 $41,884 6 $4.26 $4.26 $4.26 $4.04 TBX Turmalina Mt 0 $0 0 $0.00 $0.95 $0.00 $0.00 TCA Timia Cap Co 0 $0 0 $0.00 $0.22 $0.00 $0.00 TCA.PR.A Timia Cap PR 0 $0 0 $0.00 $1.00 $0.00 $0.00 TCAP.P Tri Cap Oppo 0 $0 0 $0.00 $0.10 $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 $0.05 $0.00 $0.00 TDG TDG Gld Corp 0 $0 0 $0.00 $0.42 $0.00 $0.00 TEA Tearlach Res 0 $0 0 $0.00 $0.11 $0.00 $0.00 TECT Tectonic Mtl 0 $0 0 $0.00 $0.15 $0.00 $0.00 TELO Telo Genomic 0 $0 0 $0.00 $0.43 $0.00 $0.00 TEM Tembo Gld Co 13,000 $2,015 2 $0.16 $0.16 $0.16 $0.16 TES Tesoro Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 TEST FluroTech Lt 20,500 $4,683 4 $0.22 $0.22 $0.24 $0.22 TG Trifecta Gld 10,000 $900 2 $0.10 $0.10 $0.10 $0.09 TGH Tornado Glob 0 $0 0 $0.00 $0.41 $0.00 $0.00 TGM Trillium Gld 6,500 $6,150 9 $0.95 $0.95 $0.95 $0.94 TGR Tiger Intl 0 $0 0 $0.00 $0.25 $0.00 $0.00 TGS TGS Esports 34,000 $4,320 4 $0.13 $0.13 $0.13 $0.13 TGX True Nth Gem 0 $0 0 $0.00 $0.11 $0.00 $0.00 THM Thunder Moun 0 $0 0 $0.00 $0.00 $0.00 $0.00 THNK Think Resear 225 $611 2 $2.70 $2.70 $2.70 $2.70 THP Totally Hip 0 $0 0 $0.00 $0.00 $0.00 $0.00 THRM Therma BRt I 178,050 $65,998 20 $0.37 $0.37 $0.38 $0.37 THX Thor Expls L 0 $0 0 $0.00 $0.33 $0.00 $0.00 TIC Titanium 0 $0 0 $0.00 $0.57 $0.00 $0.00 TIG Triumph Gld 0 $0 0 $0.00 $0.19 $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 17,000 $3,390 2 $0.20 $0.20 $0.20 $0.20 TKU Tarku Res Lt 0 $0 0 $0.00 $0.12 $0.00 $0.00 TKX Trackx Hldgs 25,000 $1,750 1 $0.07 $0.07 $0.07 $0.07 TLA Titan Logix 4,000 $2,520 1 $0.63 $0.63 $0.63 $0.63 TLT Theralase 0 $0 0 $0.00 $0.25 $0.00 $0.00 TLT.WT Theralase wt 0 $0 0 $0.00 $0.12 $0.00 $0.00 TM Trigon Mtls 23,500 $6,900 3 $0.30 $0.30 $0.30 $0.29 TMC Trench Mtls 0 $0 0 $0.00 $0.18 $0.00 $0.00 TMG Thermal Egy 87,000 $15,560 5 $0.18 $0.18 $0.18 $0.18 TMRR Tempus Res L 0 $0 0 $0.00 $0.24 $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 $0.36 $0.00 $0.00 TNO.H Terreno Res 0 $0 0 $0.00 $0.07 $0.00 $0.00 TNR TNR Gld Corp 80,000 $3,600 2 $0.05 $0.05 $0.05 $0.05 TOI Topicus.com 7,362 $605,813 47 $81.94 $81.94 $83.20 $81.50 TOM Amilot Cap I 0 $0 0 $0.00 $0.06 $0.00 $0.00 TORO Pucara Gld L 0 $0 0 $0.00 $0.22 $0.00 $0.00 TORQ Torq Res Inc 0 $0 0 $0.00 $0.90 $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 17,931 $3,766 3 $0.21 $0.21 $0.21 $0.21 Symbol Stock Name Volume Value Trades Close Last Sale High Low TRA Teras Res In 0 $0 0 $0.00 $0.05 $0.00 $0.00 TRAD Voleo Tradin 0 $0 0 $0.00 $0.31 $0.00 $0.00 TRBE Tribe Proper 0 $0 0 $0.00 $5.00 $0.00 $0.00 TRC Tisdale Res 12,000 $11,790 3 $0.95 $0.95 $1.02 $0.95 TRO Taranis Res 0 $0 0 $0.00 $0.10 $0.00 $0.00 TRS Tres-Or Res 7 $1 1 $0.00 $0.14 $0.00 $0.00 TRU TRU Precious 0 $0 0 $0.00 $0.35 $0.00 $0.00 TSD Tsodilo Res 0 $0 0 $0.00 $0.74 $0.00 $0.00 TSG TriStar Gld 5,000 $1,375 1 $0.28 $0.28 $0.28 $0.28 TSLV Tier One Svr 4,065 $5,385 14 $1.28 $1.28 $1.37 $1.28 TTD Tinkerine St 31,000 $2,635 3 $0.09 $0.09 $0.09 $0.09 TTG Trans Cda Gl 0 $0 0 $0.00 $0.16 $0.00 $0.00 TTO.H Atoro Cap Co 0 $0 0 $0.00 $0.00 $0.00 $0.00 TTR Titanium Tra 0 $0 0 $0.00 $3.90 $0.00 $0.00 TTS Tintina Mns 0 $0 0 $0.00 $0.05 $0.00 $0.00 TTZ Total Telcom 0 $0 0 $0.00 $0.16 $0.00 $0.00 TUD Tudor Gld Co 6,200 $16,022 3 $2.60 $2.60 $2.60 $2.57 TUF Honey Bad Sv 0 $0 0 $0.00 $0.12 $0.00 $0.00 TUO Teuton Res 2,200 $5,310 2 $2.45 $2.45 $2.45 $2.41 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. 67,000 $3,350 3 $0.05 $0.05 $0.05 $0.05 TVR.H Tri-River Ve 0 $0 0 $0.00 $0.06 $0.00 $0.00 TWR Tower Res Lt 35,000 $2,800 2 $0.08 $0.08 $0.08 $0.08 TWY Twyford Vens 0 $0 0 $0.00 $0.00 $0.00 $0.00 TYMB Tymbal Res L 0 $0 0 $0.00 $0.02 $0.00 $0.00 TYP Typhoon Expl 0 $0 0 $0.00 $0.05 $0.00 $0.00 TZR Terrace Egy 23,500 $235 3 $0.01 $0.01 $0.01 $0.01 UCU Ucore Rare M 0 $0 0 $0.00 $1.09 $0.00 $0.00 UFC Urbanfund Cp 3 $3 1 $0.00 $1.06 $0.00 $0.00 UGD Unigold Inc. 10,500 $1,578 2 $0.16 $0.16 $0.16 $0.15 UGE UGE Intl Ltd 0 $0 0 $0.00 $1.66 $0.00 $0.00 UHO Uted Hunter 0 $0 0 $0.00 $0.07 $0.00 $0.00 UI Urbanimmersi 30,006 $5,101 5 $0.18 $0.18 $0.18 $0.17 ULT Ultra Res In 0 $0 0 $0.00 $0.21 $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 $0.11 $0.00 $0.00 UPI Universal Pr 48,000 $17,060 7 $0.35 $0.35 $0.37 $0.35 URC Uranium Rylt 62,000 $203,803 67 $3.26 $3.26 $3.43 $3.17 URC.WT Uranium wt 0 $0 0 $0.00 $1.35 $0.00 $0.00 USCU US Copper Co 0 $0 0 $0.00 $0.20 $0.00 $0.00 USHA USHA Res Ltd 0 $0 0 $0.00 $0.20 $0.00 $0.00 USS Uniserve Com 0 $0 0 $0.00 $0.12 $0.00 $0.00 UVN Uravan Mnrls 0 $0 0 $0.00 $0.05 $0.00 $0.00 UWE.H U3O8 Corp. 0 $0 0 $0.00 $0.25 $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 $0.17 $0.00 $0.00 VAX Vantex Res L 0 $0 0 $0.00 $0.25 $0.00 $0.00 VCC.P Veteran Cap 0 $0 0 $0.00 $0.10 $0.00 $0.00 VCI Vitreous Gla 3 $14 1 $0.00 $3.70 $0.00 $0.00 VCV.H Vatic Ven Co 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 14,000 $1,260 1 $0.09 $0.09 $0.09 $0.09 VEG Sol Cuisine 7,956 $6,402 5 $0.80 $0.80 $0.81 $0.80 VEIN Pasofino Gld 2,000 $170 1 $0.09 $0.09 $0.09 $0.09 VENZ Venzee Techs 0 $0 0 $0.00 $0.13 $0.00 $0.00 VERT Vertical Exp 0 $0 0 $0.00 $0.15 $0.00 $0.00 VERY The Very Goo 50 $189 1 $0.00 $3.90 $0.00 $0.00 VG Volcanic Gld 0 $0 0 $0.00 $0.47 $0.00 $0.00 VGD Visible Gld 0 $0 0 $0.00 $0.14 $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 $0.16 $0.00 $0.00 VHI Vitalhub Cor 4,200 $13,701 5 $3.26 $3.26 $3.29 $3.26 Symbol Stock Name Volume Value Trades Close Last Sale High Low VIO Vior Inc. 15,000 $3,150 1 $0.21 $0.21 $0.21 $0.21 VIPR Svr Viper Mn 38,500 $26,400 7 $0.68 $0.68 $0.72 $0.67 VIS Visionstate 0 $0 0 $0.00 $0.09 $0.00 $0.00 VISN Binovi Techs 311,000 $15,550 5 $0.05 $0.05 $0.05 $0.05 VIV Avivagen Inc 105 $41 2 $0.00 $0.38 $0.00 $0.00 VIZ Visionary Gl 175 $33 1 $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 31,000 $4,368 4 $0.14 $0.14 $0.15 $0.14 VLV Venerable Ve 0 $0 0 $0.00 $0.11 $0.00 $0.00 VM Voyageur Pha 6,000 $780 1 $0.13 $0.13 $0.13 $0.13 VMC Vicinity Mot 4,605 $31,651 5 $6.81 $6.81 $6.99 $6.80 VML Viscount Mng 90,000 $42,450 6 $0.47 $0.47 $0.48 $0.46 VMY.H Voice Mobili 0 $0 0 $0.00 $0.00 $0.00 $0.00 VO Valore Mtls 35,000 $9,025 3 $0.27 $0.27 $0.27 $0.26 VONE Vanadium 8,000 $1,960 1 $0.25 $0.25 $0.25 $0.25 VOTI Voti Detecti 0 $0 0 $0.00 $0.46 $0.00 $0.00 VOX Vox Rylty Co 5,200 $12,445 8 $2.39 $2.39 $2.48 $2.35 VPI Vitality 0 $0 0 $0.00 $0.21 $0.00 $0.00 VPT VentriPnt 66,265 $23,445 10 $0.35 $0.35 $0.36 $0.35 VQA Valterra Res 0 $0 0 $0.00 $0.05 $0.00 $0.00 VRD.H Viridis Hldg 0 $0 0 $0.00 $0.07 $0.00 $0.00 VRR VR Res Ltd. 18,565 $8,450 3 $0.45 $0.45 $0.46 $0.45 VRY Petro-Victor 0 $0 0 $0.00 $2.53 $0.00 $0.00 VSR Vanstar Mng 13,000 $8,500 4 $0.62 $0.62 $0.68 $0.62 VTI Valdor Tech 0 $0 0 $0.00 $0.40 $0.00 $0.00 VTT Vendetta Mng 0 $0 0 $0.00 $0.05 $0.00 $0.00 VTX Vertex Res G 0 $0 0 $0.00 $0.53 $0.00 $0.00 VUI Virginia Egy 0 $0 0 $0.00 $0.28 $0.00 $0.00 VUL Vulcan Mnrls 0 $0 0 $0.00 $0.26 $0.00 $0.00 VUX Vital Egy 0 $0 0 $0.00 $0.08 $0.00 $0.00 VVC VVC Expl Cor 0 $0 0 $0.00 $0.10 $0.00 $0.00 VXL Vaxil Bio Lt 12,000 $1,020 2 $0.09 $0.09 $0.09 $0.09 VXTR Voxtur Analy 48,000 $37,535 12 $0.81 $0.81 $0.81 $0.77 VYC.H Vanity Cap 0 $0 0 $0.00 $0.23 $0.00 $0.00 VZLA Vizsla Svr C 48,900 $120,931 36 $2.52 $2.52 $2.56 $2.40 VZZ Val-d'Or Mng 2,536 $279 2 $0.11 $0.11 $0.11 $0.11 WA Wstn Atlas R 160,000 $9,600 4 $0.06 $0.06 $0.06 $0.06 WAR Warrior Gld 0 $0 0 $0.00 $0.07 $0.00 $0.00 WATR Current Wate 86,000 $4,730 5 $0.06 $0.06 $0.06 $0.06 WAVE Waverley Pha 0 $0 0 $0.00 $0.11 $0.00 $0.00 WBE WestBd Entpr 0 $0 0 $0.00 $0.82 $0.00 $0.00 WCC Cons Woodjam 0 $0 0 $0.00 $0.18 $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 $0.14 $0.00 $0.00 WE WeCommerce H 1,228 $14,996 4 $12.20 $12.20 $12.29 $12.19 WEB Wbridge Egy 0 $0 0 $0.00 $0.13 $0.00 $0.00 WED The Waim 3,000 $8,100 1 $2.70 $2.70 $2.70 $2.70 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 $0.08 $0.00 $0.00 WEII Wolverine Eg 0 $0 0 $0.00 $0.52 $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 2,100 $1,196 2 $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 93,000 $7,505 5 $0.09 $0.09 $0.09 $0.08 WHN Whaven Gld C 0 $0 0 $0.00 $0.63 $0.00 $0.00 WHN.WT Whaven wt. 0 $0 0 $0.00 $0.05 $0.00 $0.00 WHY W High Yield 0 $0 0 $0.00 $0.20 $0.00 $0.00 WI The Wstn Inv 0 $0 0 $0.00 $0.29 $0.00 $0.00 WIL Wilton Res 0 $0 0 $0.00 $0.55 $0.00 $0.00 WIN Windfall Geo 13,000 $2,318 6 $0.18 $0.18 $0.19 $0.17 WINS Winshear Gld 0 $0 0 $0.00 $0.08 $0.00 $0.00 WISH Wishpond Tec 52 $76 2 $0.00 $1.54 $0.00 $0.00 Symbol Stock Name Volume Value Trades Close Last Sale High Low WKG WKam Gld Cor 0 $0 0 $0.00 $0.20 $0.00 $0.00 WLF Wolfden Res 0 $0 0 $0.00 $0.31 $0.00 $0.00 WLTR GOLO Mobile 0 $0 0 $0.00 $0.07 $0.00 $0.00 WMD WeedMD Inc. 221,588 $61,607 90 $0.28 $0.28 $0.28 $0.28 WMD.WT WeedMD wt 0 $0 0 $0.00 $0.23 $0.00 $0.00 WMD.WT.A WeedMD Inc w 0 $0 0 $0.00 $0.05 $0.00 $0.00 WMG Wstn Magnesi 0 $0 0 $0.00 $0.25 $0.00 $0.00 WMK Whitemud Res 0 $0 0 $0.00 $0.06 $0.00 $0.00 WML Wealth Mnrls 0 $0 0 $0.00 $0.35 $0.00 $0.00 WMR Wminster Res 0 $0 0 $0.00 $0.02 $0.00 $0.00 WNST.P Winston Cap 0 $0 0 $0.00 $0.45 $0.00 $0.00 WOW Wow UnLtd Me 0 $0 0 $0.00 $0.92 $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 29,000 $2,030 2 $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 0 $0 0 $0.00 $0.16 $0.00 $0.00 XAG Xtierra Inc 0 $0 0 $0.00 $0.10 $0.00 $0.00 XBT.P Red River Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 XCAP.P Exelerate Ca 0 $0 0 $0.00 $0.10 $0.00 $0.00 XGC Xali Gld Cor 0 $0 0 $0.00 $0.07 $0.00 $0.00 XIA Xiana Mng 0 $0 0 $0.00 $0.07 $0.00 $0.00 XIM Ximen Mng Co 0 $0 0 $0.00 $0.26 $0.00 $0.00 XL XXL Egy Corp 0 $0 0 $0.00 $0.19 $0.00 $0.00 XND Xander Res 0 $0 0 $0.00 $0.15 $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 $0.09 $0.00 $0.00 XX Avante Logix 0 $0 0 $0.00 $1.53 $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 $0.53 $0.00 $0.00 YEG Yorkton Equi 0 $0 0 $0.00 $0.29 $0.00 $0.00 YES Char Techs L 5,000 $3,150 1 $0.63 $0.63 $0.63 $0.63 YFI Edgewater Wi 0 $0 0 $0.00 $0.12 $0.00 $0.00 YGT Gld Terra Re 2,000 $500 1 $0.25 $0.25 $0.25 $0.25 YNV Ynvisible In 16,000 $11,730 15 $0.74 $0.74 $0.76 $0.71 YOO Yangaroo Inc 1,000 $245 1 $0.25 $0.25 $0.25 $0.25 YTY Wi2Wi Corp. 0 $0 0 $0.00 $0.05 $0.00 $0.00 YVI Yorkton Vens 0 $0 0 $0.00 $0.00 $0.00 $0.00 YVR.P Badger Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 Z Zinc One Res 0 $0 0 $0.00 $1.20 $0.00 $0.00 ZAC Zacatecas Sv 0 $0 0 $0.00 $1.23 $0.00 $0.00 ZAD Zadar Vens L 0 $0 0 $0.00 $0.30 $0.00 $0.00 ZC Zimtu Cap Co 0 $0 0 $0.00 $0.26 $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 26,000 $84,618 23 $3.24 $3.24 $3.28 $3.22 ZENI.P Zenith Cap C 0 $0 0 $0.00 $0.10 $0.00 $0.00 ZFR Zephyr Mnrls 0 $0 0 $0.00 $0.17 $0.00 $0.00 ZKL.H China Keli E 6 $2 1 $0.00 $0.03 $0.00 $0.00 ZMA ZoomAway Tec 0 $0 0 $0.00 $0.24 $0.00 $0.00 ZNC.H Zincore Mtls 0 $0 0 $0.00 $0.07 $0.00 $0.00 ZNG Grp Eleven R 0 $0 0 $0.00 $0.16 $0.00 $0.00 ZNX Zincx Res Co 0 $0 0 $0.00 $0.18 $0.00 $0.00 ZOMD Zoomd Techs 0 $0 0 $0.00 $0.30 $0.00 $0.00 ZON Zonte Mtls I 2,000 $520 1 $0.26 $0.26 $0.26 $0.26 ZONE Zonetail Inc 250,000 $17,250 12 $0.07 $0.07 $0.08 $0.07 ZUM ZoomerMedia 0 $0 0 $0.00 $0.11 $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.