CNSX Trading Daily Market Summary February 22 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 27576 0.140 0.130 0.130 -0.010 0.145 0.015 Alliance Growers Corp. ACG 5489 0.165 0.160 0.165 +0.005 0.340 0.020 Ansar Financial and Dev Corporation AFD 10 0.750 0.750 0.750 -0.130 0.910 0.450 Affinor Growers Inc. AFI 6916 0.110 0.100 0.105 -0.005 0.230 0.030 Alternate Health Corp. AHG 54 6.180 5.550 5.650 0.000 8.900 3.150 American Potash Corp. AMP 1930 0.150 0.140 0.140 0.000 0.150 0.030 Alchemist Mining Inc. AMS 2250 0.050 0.050 0.050 0.000 0.120 0.040 Appia Energy Corp. API 1260 0.445 0.400 0.400 -0.005 0.465 0.140 Argo Gold Inc. ARQ 240 0.150 0.150 0.150 -0.010 0.160 0.060 Asante Gold Corporation ASE 5 0.195 0.195 0.195 +0.015 0.270 0.160 Avarone Metals Inc. AVM 950 0.035 0.030 0.035 +0.010 0.065 0.020 BacTech Environmental Corporation BAC 3269 0.055 0.045 0.050 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 1317 0.840 0.750 0.840 +0.090 1.100 0.480 Beleave Inc. BE 2278 2.260 2.150 2.160 -0.040 2.850 0.380 Cannabix Technologies Inc. BLO 3271 0.810 0.770 0.780 -0.020 1.100 0.190 Stompy Bot Corporation BOT 3680 0.045 0.030 0.045 +0.005 0.085 0.025 Breathtec BioMedical Inc. BTH 1131 0.280 0.255 0.270 0.000 0.400 0.080 Brakpan Ventures Corp BVC 62 0.045 0.045 0.045 +0.015 0.045 0.020 Bravura Ventures Corp. BVQ 800 0.185 0.170 0.185 0.000 0.590 0.120 Brisio Innovations Inc. BZI 100 0.220 0.220 0.220 -0.010 0.350 0.085 Carrara Exploration Corp. CAA 250 0.200 0.200 0.200 -0.005 0.205 0.115 Copperbank Resources Corp. CBK 130 0.080 0.075 0.075 -0.005 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 990 0.010 0.010 0.010 +0.005 0.010 0.005 Certive Solutions Inc. CBP 1195 0.105 0.080 0.085 0.000 0.320 0.080 Cerro Grande Mining Corporation CEG 385 0.020 0.020 0.020 +0.005 0.055 0.010 Cartier Iron Corporation CFE 25 0.105 0.105 0.105 -0.015 0.160 0.030 Canada House Wellness Group Inc. CHV 927 0.285 0.250 0.270 -0.005 1.000 0.245 ChroMedX Corp. CHX 360 0.250 0.245 0.245 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 2700 0.040 0.040 0.040 0.000 0.070 0.020 CNRP Mining Inc. CND 898 0.100 0.080 0.085 +0.010 0.125 0.005 Cloud Nine Education Group Ltd. CNI 20 0.250 0.250 0.250 +0.020 0.320 0.230 Carl Data Solutions Inc. CRL 200 0.285 0.280 0.280 -0.020 0.570 0.280 CannaRoyalty Corp. CRZ 9786 3.200 2.850 3.100 +0.260 5.200 2.500 Copper Reef Mining Corp. CZC 20 0.025 0.025 0.025 +0.005 0.045 0.015 Debut Diamonds Inc. DDI 36 0.010 0.010 0.010 0.000 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 355 0.080 0.055 0.055 -0.045 0.150 0.055 DNI Metals Inc. DNI 15 0.045 0.045 0.045 +0.005 0.055 0.005 Deveron UAS Corp. DVR 50 0.275 0.275 0.275 +0.035 0.390 0.200 Earth Alive Clean Technologies Inc. EAC 435 0.540 0.485 0.530 -0.020 0.700 0.280 Nutritional High International Inc. EAT 21957 0.200 0.190 0.195 0.000 0.450 0.035 Eurogas International Inc. EI 60 0.005 0.005 0.005 0.000 0.010 0.005 ePlay Digital Inc. EPY 1300 0.410 0.350 0.410 0.000 0.940 0.210 EVITRADE Health Systems Corp. EVA 3 2.300 2.100 2.100 +0.640 2.900 1.460 Explorex Resources Inc. EX 470 0.150 0.130 0.130 -0.020 0.190 0.100 Far Resources Ltd. FAT 8388 0.110 0.105 0.105 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 50 0.065 0.065 0.065 -0.005 0.110 0.005 Future Farm Technologies Inc. FFT 18845 0.630 0.550 0.590 -0.040 0.630 0.080 Drone Delivery Canada Corp. FLT 9567 0.480 0.395 0.410 +0.020 0.550 0.140 Fox River Resources Corporation FOX 1076 0.125 0.120 0.125 +0.005 0.130 0.005 Fundamental Applications Corp. FUN 135 0.075 0.070 0.075 +0.020 0.220 0.035 Glance Technologies Inc. GET 587 0.240 0.230 0.240 -0.010 0.350 0.165 Global Hemp Group Inc. GHG 3555 0.035 0.030 0.035 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9239 0.345 0.335 0.345 0.000 0.900 0.255 Genius Properties Ltd. GNI 55 0.150 0.105 0.130 -0.020 0.375 0.100 Goldrea Resources Corp. GOR 171 0.050 0.045 0.050 0.000 0.140 0.030 Glenbriar Technologies Inc. GTI 150 0.015 0.015 0.015 -0.005 0.050 0.005 Hadley Mining Inc. HM 80 0.670 0.560 0.670 +0.100 1.080 0.060 HealthSpace Data Systems Ltd. HS 3190 0.075 0.070 0.070 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 1386 3.200 3.000 3.090 -0.010 3.750 1.200 ThreeD Capital Inc. IDK 1732 0.150 0.145 0.150 +0.010 0.225 0.070 IGEN Networks Corp. IGN 60 0.150 0.150 0.150 0.000 0.200 0.040 Imagin Medical Inc. IME 935 0.090 0.090 0.090 0.000 0.115 0.035 Invictus MD Strategies Corp. IMH 1276 1.880 1.760 1.800 -0.080 2.120 0.260 InMed Pharmaceuticals Inc. IN 10491 0.410 0.375 0.385 -0.025 0.560 0.070 Imagination Park Entertainment Inc. IP 270 0.055 0.055 0.055 +0.005 0.150 0.035 Irving Resources Inc. IRV 94 1.000 0.810 0.810 -0.220 1.180 0.250 ICTV Brands Inc. ITV 215 0.650 0.600 0.650 +0.070 0.650 0.200 International Wastewater Systems Inc. IWS 703 0.300 0.280 0.300 +0.010 0.530 0.230 Lotus Ventures Inc. J 250 0.380 0.370 0.370 0.000 0.430 0.180 Jagercor Energy Corp. JEM 250 0.020 0.020 0.020 -0.010 0.040 0.015 StartMonday Technology Corp. JOB 308 0.980 0.680 0.680 -0.320 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 450 0.085 0.080 0.085 +0.005 0.120 0.045 Kontrol Energy Corp. KNR 135 0.730 0.700 0.710 0.000 0.750 0.180 Khan Resources Inc. KRI 755 0.040 0.040 0.040 0.000 0.880 0.020 KWG Resources Inc. KWG 5434 0.030 0.020 0.025 -0.005 0.030 0.015 Laguna Blends Inc. LAG 7837 0.220 0.200 0.205 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 934 0.640 0.620 0.620 +0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 6748 0.185 0.170 0.180 -0.005 0.320 0.100 Newlox Gold Ventures Corp. LUX 100 0.040 0.040 0.040 +0.010 0.060 0.020 Lexaria Bioscience Corp. LXX 2081 0.660 0.640 0.640 -0.010 0.940 0.140 McLaren Resources Inc. MCL 750 0.120 0.120 0.120 -0.015 0.135 0.005 Marapharm Ventures Inc MDM 7374 1.690 1.530 1.690 +0.160 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 1286 0.200 0.155 0.185 -0.005 0.200 0.025 Minera IRL Limited MIRL 1330 0.180 0.175 0.180 0.000 0.220 0.160 True Leaf Medicine International Ltd. MJ 1807 0.245 0.230 0.240 +0.010 0.320 0.170 Marret Multi-Strategy Income Fund A MMF.UN 13 0.065 0.065 0.065 0.000 0.100 0.015 Metalo Manufacturing Inc. MMI 55 0.400 0.400 0.400 -0.005 0.900 0.260 Matica Enterprises Inc. MMJ 1436 0.035 0.030 0.030 -0.005 0.045 0.010 Mobi724 Global Solutions Inc. MOS 3798 0.345 0.315 0.330 -0.005 0.400 0.025 M Pharmaceutical Inc. MQ 7930 0.065 0.060 0.060 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 41 0.355 0.335 0.355 +0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 297 0.700 0.620 0.700 -0.040 0.880 0.180 Murchison Minerals Ltd. MUR 460 0.220 0.200 0.200 0.000 0.350 0.020 Montego Resources Inc. MY 100 0.190 0.190 0.190 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 16912 0.260 0.230 0.230 -0.025 0.295 0.015 Namaste Technologies Inc. N 154291 0.400 0.300 0.310 -0.040 0.420 0.100 New Age Farm Inc. NF 130052 0.245 0.180 0.220 -0.015 0.365 0.020 Victory Nickel Inc. NI 465 0.060 0.045 0.045 -0.015 0.090 0.005 Norsemont Capital Inc. NOM 160 0.380 0.380 0.380 +0.005 0.380 0.250 Plaintree Systems Inc. NPT 0 0.080 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 8 0.400 0.400 0.400 -0.050 0.850 0.170 Nuran Wireless Inc. NUR 2390 0.245 0.230 0.230 -0.020 0.265 0.130 Organic Garage Ltd. OG 280 0.255 0.240 0.240 -0.020 0.400 0.220 Open Source Health Inc. OSH 4 0.045 0.000 0.200 0.045 Portage Biotech Inc. PBT.U 385 0.200 0.185 0.185 +0.005 0.260 0.100 Petrocapita Income Trust PCE.UN 20 0.025 0.025 0.025 +0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 6 0.130 0.130 0.130 +0.005 0.165 0.100 ParcelPal Technology Inc. PKG 762 0.260 0.250 0.260 +0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 22138 0.090 0.080 0.085 -0.005 0.105 0.035 Park Lawn Company Limited PRL 10 8.560 8.560 8.560 +1.060 9.000 5.950 Pasinex Resources Limited PSE 5615 0.340 0.320 0.335 +0.035 0.340 0.085 PUF Ventures Inc. PUF 3885 0.400 0.380 0.380 -0.020 0.470 0.065 Quinsam Capital Corporation QCA 30 0.100 0.100 0.100 0.000 0.145 0.070 Qwick Media Inc. QMI 50 0.100 0.100 0.100 -0.150 0.250 0.100 Mag Copper Limited QUE 418 0.100 0.090 0.100 -0.010 0.185 0.025 Range Energy Resources Inc. RGO 40 0.020 0.020 0.020 +0.005 0.030 0.010 Global Remote Technologies Ltd. RGT 5080 0.120 0.100 0.120 0.000 0.230 0.050 West Red Lake Gold Mines Inc. RLG 734 0.250 0.210 0.210 -0.035 0.360 0.155 RESAAS Services Inc. RSS 85 1.600 1.600 1.600 0.000 2.300 1.040 Ravencrest Resources Inc. RVT 8200 0.050 0.050 0.050 +0.005 0.050 0.010 River Wild Exploration Inc. RWI 4230 0.025 0.025 0.025 +0.015 0.025 0.010 Razore Rock Resources Inc. RZR 20 0.060 0.060 0.060 +0.040 0.060 0.005 Robix Environmental Technologies Inc. RZX 4383 0.275 0.270 0.275 +0.005 0.365 0.150 SecureCom Mobile Inc. SCE 225 0.400 0.400 0.400 0.000 1.200 0.050 Shoal Point Energy Ltd. SHP 36608 0.015 0.005 0.015 +0.010 0.015 0.005 Seahawk Ventures Inc. SHV 169 0.260 0.255 0.255 +0.005 0.295 0.080 Supreme Pharmaceuticals Inc. SL 11723 1.790 1.750 1.750 -0.030 2.050 0.470 Super Nova Petroleum Corp. SNP 16 0.090 0.090 0.090 0.000 0.280 0.060 Stone Ridge Exploration Corp SO 80 0.050 0.050 0.050 0.000 0.060 0.035 SponsorsOne Inc. SPO 974 0.035 0.035 0.035 0.000 0.170 0.025 Stina Resources Ltd. SQA 1300 0.090 0.085 0.085 0.000 0.145 0.070 Wildflower Marijuana Inc. SUN 1245 0.285 0.280 0.280 +0.005 0.355 0.115 St-Georges Platinum and Base Metals Inc. SX 5740 0.025 0.020 0.020 -0.005 0.060 0.015 Taku Gold Corp. TAK 80 0.105 0.105 0.105 -0.025 0.185 0.060 Tetra Bio Pharma Inc. TBP 80168 0.890 0.680 0.700 -0.200 1.480 0.125 THC Biomed Intl Ltd THC 18437 1.000 0.880 0.900 -0.050 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.600 5.600 5.600 0.000 6.800 5.500 The Tinley Beverage Company Inc. TNY 7754 0.350 0.330 0.335 -0.005 0.670 0.040 Tower One Wireless Corp. TO 60 0.350 0.340 0.340 -0.060 0.540 0.160 Enertopia Corp. TOP 7478 0.110 0.080 0.100 -0.005 0.150 0.025 Torino Power Solutions Inc TPS 10 0.080 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1372 0.050 0.040 0.050 0.000 0.125 0.020 Tartisan Resources Corp. TTC 6300 0.120 0.100 0.120 +0.010 0.140 0.025 Tantalex Resources Corporation TTX 2000 0.090 0.090 0.090 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 358 0.060 0.055 0.055 0.000 0.100 0.035 Umbral Energy Corp. UMB 34416 0.085 0.070 0.075 -0.015 0.110 0.020 UpSnap Inc. UP 0 0.010 0.000 0.020 0.005 Rise Resources Inc. UPP 985 0.270 0.240 0.260 -0.010 0.400 0.150 VirtualArmour International Inc. VAI 350 0.300 0.295 0.300 -0.010 0.590 0.280 Valens Groworks Corp. VGW 189 1.440 1.380 1.400 +0.050 1.590 0.350 Vinergy Resources Ltd. VIN 11373 0.880 0.760 0.770 -0.100 1.150 0.070 Vodis Pharmaceuticals Inc. VP 2702 0.600 0.500 0.550 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 6400 0.570 0.510 0.530 -0.060 0.600 0.220 Versus Systems Inc. VS 1379 0.540 0.475 0.485 -0.055 0.580 0.140 Winston Gold Mining Corp. WGC 472 0.160 0.145 0.160 +0.015 0.640 0.115 Winston Resources Inc. WRW 211 0.520 0.425 0.520 +0.110 0.600 0.015 Whattozee Networks Inc. WTZ 13 0.090 0.090 0.090 +0.005 0.315 0.030 Western Uranium Corporation WUC 561 2.470 2.260 2.260 -0.050 2.800 1.220 MGX Minerals Inc. XMG 4415 1.490 1.370 1.430 +0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 1056 0.590 0.540 0.540 -0.050 0.690 0.085 ZTEST Electronics Inc. ZTE 200 0.220 0.220 0.220 0.000 0.220 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 Advantex Marketing International Inc. ADX 0.000 0.005 0.010 0.005 Arctic Glacier Income Fund AG.UN 0.055 0.070 0.060 0.005 Atlas Cloud Enterprises Inc. AKE 0.110 0.130 0.220 0.110 ALQ Gold Corp. ALQ 0.055 0.150 0.060 0.025 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.100 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.060 Armada Mercantile Ltd. ARM 0.025 0.000 0.050 0.025 AREV Nutrition Sciences Inc. ARV 0.590 1.000 0.550 0.260 Abattis Bioceuticals Corp. ATT 0.210 0.210 0.235 0.020 Alexandra Capital Corp. AXC 0.020 0.200 0.030 0.020 Aydon Income Properties Inc. AYD 0.050 0.055 0.150 0.010 Aylen Capital Inc. AYL 0.015 0.030 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 18.000 25.000 18.050 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.930 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.640 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.640 0.000 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 0.000 99.900 99.900 Bradstone Capital Corp. BCA 0.080 0.105 0.115 0.050 Bird River Resources Inc. BDR 0.070 0.090 0.060 0.005 Brookfield New Horizons Income Fund BIF.UN 9.850 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.060 0.075 0.035 Berkley Renewables Inc. BKS 0.080 0.140 0.150 0.015 Big Rock Labs Inc. BLA 0.050 0.320 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.940 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.710 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.710 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.110 0.115 0.185 0.025 Big Wind Capital Inc. BWC 0.065 0.120 0.150 0.050 Can-Ameri Agri Co. CGQ 0.080 0.000 0.350 0.200 ChitrChatr Communications Inc. CHA 0.025 0.025 0.125 0.020 CIM International Group Inc. CIM 0.400 0.890 1.000 0.400 Cascadia Consumer Electronics Corp. CK 0.320 1.200 0.500 0.100 Canadian Metals Inc. CME 0.085 0.100 0.300 0.070 CDN MSolar Corp. CMS 0.000 0.000 0.020 0.010 Castle Resources Inc. CRI 0.105 0.300 0.320 0.005 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.045 0.065 0.200 0.030 Deploy Technologies Inc. DEP 0.030 0.120 0.120 0.035 Deer Horn Capital Inc. DHC 0.015 0.025 0.150 0.015 Canadian Data Preserve Inc. DPC 0.000 0.005 0.005 0.005 Dundee Sustainable Technologies Inc. DST 0.045 0.050 0.075 0.035 EA Education Group Inc. EA 0.015 0.050 0.150 0.020 European Metals Corp. ECU 0.000 0.005 Evolving Gold Corp. EVG 0.165 0.175 0.445 0.140 EVI Global Group Developments Corp. EVI 0.025 0.055 0.100 0.005 Easy Technologies Inc. EZM 0.125 0.140 1.700 0.050 Finore Mining Inc. FIN 0.355 0.355 0.495 0.010 Fineqia International Inc. FNQ 0.010 0.020 0.030 0.005 Fortify Resources Inc FTY 0.085 0.120 0.100 0.065 Fantasy 6 Sports Inc. FYS 1.200 1.300 1.880 1.000 GreenBank Capital Inc. GBC 0.075 0.100 0.135 0.030 Gencan Capital Inc. GCA 0.050 0.200 0.070 0.070 Gravitas Financial Inc. GFI 0.070 0.080 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.450 GAR Limited GL 0.010 0.040 0.040 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Gunpowder Capital Corp. GPC 0.050 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 0.000 Grand Peak Capital Corp. GPK 0.100 0.350 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Gravis Energy Corp. GVE 0.005 0.030 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.000 0.060 0.060 High Hampton Holdings Corp. HC 0.065 0.065 Heritage Global Inc. HGP 0.530 0.570 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.080 0.100 0.150 0.005 Hello Pal International Inc. HP 0.280 0.340 0.550 0.290 Innovative Properties Inc. INR 0.050 1.000 0.025 0.020 Inspiration Mining Corporation ISM 0.025 0.050 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.660 0.350 James Bay Resources Limited JBR 0.155 0.960 0.230 0.150 JDF Explorations Inc. JDF 0.005 0.000 JG Wealth Management Corporation JGW 0.060 0.165 0.100 0.060 37 Capital Inc. JJJ 0.060 1.000 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.040 0.045 0.020 La Imperial Resources Inc. LAI 0.075 0.110 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.165 0.290 0.155 0.010 Lions Gate Metals Inc. LGM 0.310 0.390 0.300 0.060 LeenLife Pharma International Inc. LLP 0.155 0.195 0.250 0.100 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 Maccabi Ventures Inc. MBE 0.055 0.080 0.095 0.050 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 0.000 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 0.000 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 0.000 Outrider Energy Corp. MCF 0.220 1.250 0.260 0.260 Mag One Products Inc. MDD 0.600 0.700 1.200 0.600 ME Resource Corp. MEC 0.070 0.095 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.420 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.420 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.690 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.020 0.040 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 93.000 Maxtech Ventures Inc. MVT 0.325 0.350 0.350 0.200 Meryllion Resources Corporation MYR 0.030 0.035 0.045 0.015 NetCents Technology Inc. NC 0.165 0.180 0.280 0.140 Nass Valley Gateway Ltd. NVG 0.045 0.090 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.020 0.035 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.020 0.100 0.050 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.000 0.440 PUDO Inc. PDO 1.020 2.030 3.450 1.700 Peloton Minerals Corporation PMC 0.075 0.080 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 5.000 8.000 9.250 7.000 Pivotal Therapeutics Inc. PVO 0.000 0.000 Renforth Resources Inc. RFR 0.045 0.050 0.060 0.020 Rheingold Exploration Corp. RGE 0.240 0.310 0.350 0.025 RIWI Corp. RIW 2.570 2.650 3.000 2.000 Rockshield Capital Corp. RKS 0.125 0.150 0.160 0.040 Rift Valley Resources Corp. RVR 0.005 0.025 0.020 0.005 Rockex Mining Corporation RXM 0.035 0.050 0.150 0.035 Subscribe Technologies Inc. SAAS 0.070 0.085 0.100 0.005 Silver Phoenix Resources Inc. SP 0.055 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.070 0.125 0.160 0.060 Shamrock Enterprises Inc. SRS 0.020 0.025 0.060 0.020 Midnight Star Ventures Corp. STV 0.155 0.280 0.190 0.110 Starrex International Ltd. STX 0.650 1.300 1.300 0.550 Navis Resources Corp. SUV 0.010 0.020 0.015 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.600 Velocity Data Inc. VCT 0.005 0.010 0.005 0.005 Wabi Exploration Inc. WAB 0.070 0.145 0.100 0.070 World Mahjong Limited WSM 0.015 0.020 0.050 0.005 Whitewater Capital Corp WW 0.110 0.170 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 1.000 1.240 2.540 0.030 Zara Resources Inc. ZRI 0.045 0.150 0.040 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 13,928 Total Volume: 83,688,463 Total Value: $33,132,851 Advanced: 51 Declined: 69 Unchanged: 189 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.