CNSX Trading Daily Market Summary April 11 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1210 0.045 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 6918 0.140 0.120 0.125 -0.020 0.340 0.020 Advantex Marketing International Inc. ADX 1040 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 2 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 12146 0.120 0.105 0.120 +0.015 0.230 0.030 Arctic Glacier Income Fund AG.UN 207 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 157 3.950 3.790 3.850 -0.090 8.900 3.150 American Potash Corp. AMP 1615 0.140 0.110 0.140 +0.060 0.190 0.030 Alchemist Mining Inc. AMS 100 0.055 0.055 0.055 +0.010 0.120 0.040 Appia Energy Corp. API 30 0.290 0.290 0.290 -0.010 0.465 0.140 Armada Mercantile Ltd. ARM 60 0.070 0.070 0.070 -0.020 0.150 0.025 Argo Gold Inc. ARQ 370 0.230 0.220 0.225 -0.025 0.260 0.060 Asante Gold Corporation ASE 5 0.180 0.180 0.180 0.000 0.270 0.155 Abattis Bioceuticals Corp. ATT 41666 0.350 0.290 0.310 -0.030 0.350 0.020 BacTech Environmental Corporation BAC 2450 0.040 0.040 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 5980 0.100 0.100 0.100 +0.020 0.115 0.050 The Canadian Bioceutical Corporation BCC 510 0.580 0.570 0.570 -0.010 1.100 0.460 Beleave Inc. BE 2111 2.560 2.420 2.550 +0.030 2.850 0.380 Berkley Renewables Inc. BKS 0 0.060 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 2779 0.810 0.790 0.810 +0.010 1.100 0.190 Stompy Bot Corporation BOT 1000 0.030 0.030 0.030 -0.010 0.085 0.025 Breathtec BioMedical Inc. BTH 3656 0.180 0.150 0.155 -0.015 0.400 0.080 BioMark Diagnostics Inc. BUX 765 0.085 0.070 0.080 -0.005 0.185 0.025 Bravura Ventures Corp. BVQ 110 0.055 0.055 0.055 0.000 0.590 0.040 Brisio Innovations Inc. BZI 699 0.250 0.230 0.250 +0.010 0.350 0.085 Copperbank Resources Corp. CBK 2480 0.070 0.070 0.070 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 40 0.005 0.005 0.005 0.000 0.010 0.005 Canada House Wellness Group Inc. CHV 5306 0.285 0.260 0.280 0.000 1.000 0.155 ChroMedX Corp. CHX 205 0.295 0.285 0.290 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 529 0.180 0.175 0.180 +0.005 0.270 0.020 Canadian Metals Inc. CME 100 0.080 0.080 0.080 -0.010 0.300 0.045 CNRP Mining Inc. CND 3230 0.035 0.035 0.035 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 40 0.130 0.120 0.130 +0.010 0.320 0.100 International Cobalt Corp CO 2434 0.260 0.230 0.260 +0.030 0.350 0.007 Carl Data Solutions Inc. CRL 50 0.310 0.310 0.310 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 2885 2.950 2.650 2.800 -0.080 5.200 2.400 Debut Diamonds Inc. DDI 125 0.015 0.005 0.005 -0.010 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 0 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 322 0.060 0.060 0.060 0.000 0.090 0.005 Canadian Data Preserve Inc. DPC 1882 0.075 0.030 0.040 +0.015 0.190 0.005 Dundee Sustainable Technologies Inc. DST 2670 0.050 0.045 0.045 -0.005 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 609 0.520 0.495 0.520 +0.035 0.700 0.280 Nutritional High International Inc. EAT 17805 0.145 0.135 0.140 -0.005 0.450 0.035 ePlay Digital Inc. EPY 20 0.210 0.210 0.210 0.000 0.940 0.150 EnviroLeach Technologies Inc. ETI 428 0.430 0.400 0.420 -0.030 1.000 0.350 EVITRADE Health Systems Corp. EVA 15 3.010 2.850 3.010 +0.010 3.180 1.460 Evolving Gold Corp. EVG 7 0.165 0.165 0.165 0.000 0.445 0.130 Explorex Resources Inc. EX 40 0.170 0.170 0.170 -0.015 0.190 0.100 Far Resources Ltd. FAT 2800 0.110 0.105 0.110 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 1110 0.085 0.070 0.085 +0.010 0.110 0.005 Future Farm Technologies Inc. FFT 4173 0.390 0.375 0.390 0.000 0.630 0.080 Finore Mining Inc. FIN 6383 0.160 0.145 0.160 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 2238 0.560 0.540 0.560 -0.010 0.610 0.140 Fox River Resources Corporation FOX 4521 0.120 0.120 0.120 -0.005 0.150 0.005 Fortify Resources Inc FTY 250 0.165 0.125 0.165 -0.062 0.350 0.125 Fundamental Applications Corp. FUN 379 0.080 0.070 0.070 -0.020 0.220 0.035 Fantasy 6 Sports Inc. FYS 6 1.150 1.150 1.150 +0.050 1.880 0.930 Gencan Capital Inc. GCA 20 0.100 0.100 0.100 +0.050 0.100 0.050 Glance Technologies Inc. GET 3705 0.200 0.190 0.190 0.000 0.350 0.165 Glance Technologies Inc. Rts. GET.RT 3910 0.005 0.005 0.005 0.000 0.020 0.005 Gravitas Financial Inc. GFI 15 0.040 0.040 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 8636 0.035 0.030 0.030 -0.005 0.075 0.010 GAR Limited GL 90 0.070 0.040 0.070 +0.030 0.070 0.010 Golden Leaf Holdings Ltd. GLH 14783 0.365 0.325 0.330 -0.015 0.900 0.255 Genius Properties Ltd. GNI 1000 0.170 0.160 0.160 -0.020 0.375 0.100 Goldrea Resources Corp. GOR 13 0.045 0.045 0.045 -0.010 0.140 0.030 Grand Peak Capital Corp. GPK 4 0.150 0.000 0.450 0.080 Glenbriar Technologies Inc. GTI 500 0.010 0.010 0.010 -0.005 0.050 0.005 Heritage Global Inc. HGP 11 0.650 0.650 0.650 +0.140 0.950 0.250 Hi Ho Silver Resources Inc. HHS 80 0.100 0.100 0.100 -0.005 0.175 0.005 Hello Pal International Inc. HP 1683 0.310 0.250 0.310 +0.010 0.550 0.250 HealthSpace Data Systems Ltd. HS 350 0.055 0.055 0.055 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 3215 2.850 2.650 2.800 +0.100 3.750 1.200 ThreeD Capital Inc. IDK 615 0.140 0.130 0.135 +0.005 0.235 0.070 Imagin Medical Inc. IME 400 0.080 0.080 0.080 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 14692 0.920 0.840 0.880 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 6388 0.315 0.280 0.310 +0.015 0.620 0.035 Irving Resources Inc. IRV 453 0.700 0.670 0.680 -0.020 1.180 0.250 International Wastewater Systems Inc. IWS 801 0.235 0.215 0.220 -0.010 0.530 0.200 Lotus Ventures Inc. J 275 0.380 0.375 0.380 +0.005 0.430 0.180 Jagercor Energy Corp. JEM 2910 0.020 0.020 0.020 +0.005 0.040 0.015 KWG Resources Inc. KWG 4650 0.020 0.015 0.020 +0.005 0.030 0.015 Laguna Blends Inc. LAG 2386 0.155 0.145 0.150 +0.005 0.460 0.085 La Imperial Resources Inc. LAI 50 0.060 0.060 0.060 -0.015 0.110 0.025 Lifestyle Delivery Systems Inc LDS 1528 0.540 0.500 0.530 +0.010 1.000 0.175 Lions Gate Metals Inc. LGM 800 0.220 0.150 0.220 +0.020 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 3072 0.170 0.150 0.155 -0.010 0.320 0.100 LeenLife Pharma International Inc. LLP 15 0.120 0.120 0.120 -0.020 0.250 0.100 Newlox Gold Ventures Corp. LUX 145 0.030 0.030 0.030 0.000 0.060 0.020 Lightning Venture Inc. LVI 600 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 3322 0.710 0.630 0.640 -0.060 0.940 0.140 Mag One Products Inc. MDD 1120 0.290 0.250 0.250 -0.140 1.200 0.250 Marapharm Ventures Inc MDM 1451 1.120 1.050 1.050 -0.080 2.500 0.295 ME Resource Corp. MEC 100 0.120 0.120 0.120 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 167 0.170 0.155 0.170 +0.010 0.200 0.025 Minera IRL Limited MIRL 180 0.160 0.155 0.155 -0.005 0.220 0.145 True Leaf Medicine International Ltd. MJ 801 0.230 0.220 0.230 0.000 0.320 0.170 Metalo Manufacturing Inc. MMI 125 0.800 0.650 0.800 +0.150 0.900 0.260 Matica Enterprises Inc. MMJ 11381 0.055 0.050 0.050 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1802 0.355 0.330 0.330 -0.015 0.455 0.025 M Pharmaceutical Inc. MQ 5016 0.055 0.050 0.050 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 763 0.380 0.340 0.350 -0.030 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 99 0.520 0.520 0.520 +0.020 0.880 0.180 Montego Resources Inc. MY 30 0.425 0.425 0.425 +0.030 1.600 0.095 MYM Nutraceuticals Inc. MYM 15909 0.250 0.215 0.235 +0.010 0.295 0.015 Meryllion Resources Corporation MYR 10 0.025 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 16552 0.300 0.260 0.270 -0.020 0.420 0.100 New Age Farm Inc. NF 23032 0.155 0.135 0.145 -0.010 0.365 0.020 Victory Nickel Inc. NI 20 0.070 0.065 0.070 +0.015 0.090 0.005 Norsemont Capital Inc. NOM 5 0.360 0.360 0.360 +0.030 0.450 0.250 Plaintree Systems Inc. NPT 0 0.080 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 3775 0.405 0.405 0.405 +0.025 0.850 0.170 Nuran Wireless Inc. NUR 1420 0.240 0.225 0.240 0.000 0.310 0.130 Organic Garage Ltd. OG 305 0.270 0.230 0.270 +0.020 0.400 0.220 ESI Energy Services Inc. OPI 90 0.400 0.400 0.400 -0.040 0.440 0.400 Open Source Health Inc. OSH 40 0.040 0.040 0.040 0.000 0.200 0.035 One World Minerals Inc. OWM 90 0.420 0.400 0.420 +0.020 0.750 0.350 Portage Biotech Inc. PBT.U 60 0.215 0.215 0.215 -0.040 0.260 0.100 Petrocapita Income Trust PCE.UN 54200 0.020 0.015 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 970 0.140 0.110 0.140 +0.035 0.165 0.095 PUDO Inc. PDO 79 1.550 1.420 1.450 -0.100 3.450 1.420 Peak Positioning Technologies Inc. PKK 42514 0.135 0.110 0.115 -0.030 0.205 0.035 Peloton Minerals Corporation PMC 400 0.070 0.060 0.060 -0.015 0.150 0.060 Pasinex Resources Limited PSE 1210 0.230 0.205 0.205 -0.025 0.340 0.085 Platinex Inc. PTX 500 0.190 0.160 0.170 -0.020 0.230 0.160 PUF Ventures Inc. PUF 5191 0.390 0.350 0.385 -0.005 0.470 0.065 Rheingold Exploration Corp. RGE 660 0.320 0.320 0.320 0.000 0.370 0.025 Range Energy Resources Inc. RGO 200 0.020 0.020 0.020 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 1000 0.125 0.120 0.125 0.000 0.230 0.050 Rise Gold Corp. RISE 2905 0.360 0.300 0.325 +0.020 0.400 0.150 Rockshield Capital Corp. RKS 5 0.110 0.110 0.110 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1240 0.245 0.220 0.245 +0.015 0.360 0.155 RESAAS Services Inc. RSS 78 1.300 1.230 1.230 -0.220 2.300 1.040 Rift Valley Resources Corp. RVR 100 0.025 0.025 0.025 +0.010 0.025 0.005 Razore Rock Resources Inc. RZR 90 0.110 0.090 0.090 +0.050 0.110 0.005 Robix Environmental Technologies Inc. RZX 1986 0.250 0.230 0.235 -0.005 0.365 0.150 Subscribe Technologies Inc. SAAS 1610 0.065 0.040 0.065 +0.015 0.100 0.005 Shoal Point Energy Ltd. SHP 4090 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 80 0.310 0.310 0.310 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 27803 1.920 1.650 1.750 -0.100 2.050 0.470 Star Navigation Systems Group Ltd. SNA 7742 0.025 0.020 0.025 0.000 0.050 0.020 Super Nova Petroleum Corp. SNP 100 0.170 0.170 0.170 +0.015 0.280 0.060 SponsorsOne Inc. SPO 320 0.035 0.030 0.035 0.000 0.170 0.025 Stina Resources Ltd. SQA 5955 0.170 0.150 0.160 +0.005 0.170 0.070 Shamrock Enterprises Inc. SRS 170 0.025 0.020 0.020 -0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 22874 1.220 0.900 1.020 -0.070 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 13707 0.030 0.020 0.030 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 6768 0.700 0.660 0.690 0.000 1.480 0.125 THC Biomed Intl Ltd THC 16594 0.840 0.720 0.750 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.350 5.350 5.350 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 8752 0.335 0.300 0.320 -0.020 0.670 0.040 Tower One Wireless Corp. TO 324 0.405 0.370 0.370 -0.005 0.540 0.160 Enertopia Corp. TOP 1235 0.140 0.120 0.125 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 17 0.080 0.080 0.080 -0.030 0.130 0.015 360 Capital Financial Services Group Inc TSZ 6000 0.050 0.045 0.045 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 1230 0.125 0.115 0.120 0.000 0.180 0.025 Alta Vista Ventures Ltd. UAV 4479 0.115 0.105 0.115 -0.005 0.140 0.035 Umbral Energy Corp. UMB 21313 0.075 0.070 0.070 -0.005 0.110 0.020 UpSnap Inc. UP 1500 0.020 0.020 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 200 0.310 0.310 0.310 0.000 0.590 0.250 Valens Groworks Corp. VGW 449 1.550 1.470 1.470 +0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 618 0.430 0.410 0.410 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 1007 0.520 0.500 0.500 -0.020 0.600 0.220 Versus Systems Inc. VS 3966 0.405 0.380 0.405 +0.030 0.580 0.140 Wabi Exploration Inc. WAB 20 0.070 0.070 0.070 0.000 0.100 0.070 Winston Gold Mining Corp. WGC 2140 0.060 0.060 0.060 0.000 0.640 0.055 Winston Resources Inc. WRW 490 0.790 0.780 0.790 +0.010 0.820 0.015 World Mahjong Limited WSM 500 0.015 0.015 0.015 0.000 0.050 0.005 Western Uranium Corporation WUC 165 1.750 1.700 1.700 0.000 2.800 1.220 MGX Minerals Inc. XMG 2058 1.220 1.160 1.200 +0.010 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 3 0.990 0.000 2.540 0.030 Kootenay Zinc Corp. ZNK 2530 0.320 0.285 0.315 +0.050 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.060 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.055 0.060 0.025 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 AAN Ventures Inc. ANN 0.020 0.095 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 AREV Nutrition Sciences Inc. ARV 0.300 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.000 0.050 0.020 Aydon Income Properties Inc. AYD 0.015 0.045 0.150 0.010 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 20.000 30.000 25.000 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.960 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.820 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.820 0.000 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 0.000 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.680 9.120 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.050 0.075 0.035 Big Rock Labs Inc. BLA 0.055 0.320 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.290 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 95.080 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.080 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 Big Wind Capital Inc. BWC 0.090 0.150 0.150 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Certive Solutions Inc. CBP 0.060 0.085 0.320 0.050 Cerro Grande Mining Corporation CEG 0.030 0.040 0.080 0.010 Cartier Iron Corporation CFE 0.090 0.110 0.160 0.030 Can-Ameri Agri Co. CGQ 0.350 0.370 0.350 0.200 CIM International Group Inc. CIM 0.415 0.680 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.210 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.005 0.020 0.020 0.010 Castle Resources Inc. CRI 0.200 10000.000 0.360 0.005 CMX Gold & Silver Corp. CXC 0.090 0.100 0.100 0.085 Copper Reef Mining Corp. CZC 0.025 0.030 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.050 0.200 0.030 Deploy Technologies Inc. DEP 0.065 0.150 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Deveron UAS Corp. DVR 0.305 0.350 0.530 0.200 EA Education Group Inc. EA 0.000 0.280 0.150 0.020 European Metals Corp. ECU 0.000 0.005 Eurogas International Inc. EI 0.000 0.005 0.010 0.005 EVI Global Group Developments Corp. EVI 0.045 0.100 0.100 0.005 Easy Technologies Inc. EZM 0.145 0.190 1.700 0.050 Fineqia International Inc. FNQ 0.015 0.020 0.030 0.005 GreenBank Capital Inc. GBC 0.205 0.300 0.300 0.030 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 0.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 0.000 99.000 97.450 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Gunpowder Capital Corp. GPC 0.040 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 0.000 GoldTrain Resources Inc. GT 0.060 0.120 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.210 0.010 0.005 Greywacke Exploration Ltd. GWL 0.010 0.100 0.060 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.140 0.160 0.200 0.040 Innovative Properties Inc. INR 0.150 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.025 0.040 0.100 0.015 Intelligent Content Enterprises Inc. ISP 0.040 0.150 0.660 0.110 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 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 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0.330 0.360 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.060 0.065 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.015 0.005 0.005 Kontrol Energy Corp. KNR 0.630 0.680 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.025 0.250 0.045 0.020 Khan Resources Inc. KRI 0.050 0.055 0.880 0.020 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Leo Resources Inc. LEO 0.155 0.400 0.500 0.010 Maccabi Ventures Inc. MBE 0.040 0.100 0.095 0.045 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 0.160 0.000 0.260 0.260 McLaren Resources Inc. MCL 0.105 0.110 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.680 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.680 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.860 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.050 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 0.000 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.095 0.100 0.100 0.015 Miramont Resources Corp. MONT 0.150 0.200 Murchison Minerals Ltd. MUR 0.170 0.245 0.350 0.020 Maxtech Ventures Inc. MVT 0.500 0.550 0.630 0.200 NetCents Technology Inc. NC 0.160 0.190 0.280 0.140 NSS Resources Inc. NSS 0.045 0.150 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.020 0.030 0.025 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.020 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 ParcelPal Technology Inc. PKG 0.140 0.175 0.340 0.110 PrimeWest Mortgage Inv Corporation PRI 3.500 8.000 9.250 4.500 Park Lawn Company Limited PRL 8.500 0.000 9.000 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.085 0.110 0.145 0.070 Quadron Capital Corporation QCC 0.370 0.385 0.450 0.250 Qwick Media Inc. QMI 0.020 0.110 0.250 0.090 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Renforth Resources Inc. RFR 0.050 0.055 0.060 0.020 RIWI Corp. RIW 2.250 3.200 3.000 2.000 Ravencrest Resources Inc. RVT 0.060 0.000 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.250 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.050 0.150 0.025 SecureCom Mobile Inc. SCE 0.510 0.510 1.200 0.050 Stone Ridge Exploration Corp SO 0.060 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.020 0.120 0.250 0.030 Squire Mining Ltd. SQR 0.050 0.100 0.160 0.060 Squatex Energy and Ressources Inc. SQX 0.320 0.350 0.350 0.350 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 Starrex International Ltd. STX 0.600 1.100 1.300 0.550 Navis Resources Corp. SUV 0.015 0.025 0.020 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.100 0.120 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 Tantalex Resources Corporation TTX 0.060 0.065 0.180 0.060 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 0.065 0.005 Vinergy Resources Ltd. VIN 0.570 0.570 1.150 0.070 Whattozee Networks Inc. WTZ 0.080 0.350 0.315 0.030 Whitewater Capital Corp WW 0.180 0.180 0.140 0.050 Zara Resources Inc. ZRI 0.065 0.300 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 ZTEST Electronics Inc. ZTE 0.300 0.350 0.310 0.050 Trades: 11,186 Total Volume: 59,430,828 Total Value: $21,399,411 Advanced: 52 Declined: 66 Unchanged: 196 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.