CNSX Trading Daily Market Summary April 13 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1220 0.050 0.045 0.045 -0.005 0.145 0.015 Alliance Growers Corp. ACG 3171 0.135 0.120 0.130 0.000 0.340 0.020 Acana Capital Corp. ACM 29 0.050 0.050 0.050 -0.120 0.170 0.050 Advantex Marketing International Inc. ADX 7640 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 150 0.800 0.790 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 14353 0.130 0.115 0.115 -0.015 0.230 0.030 Arctic Glacier Income Fund AG.UN 13 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 31 3.900 3.700 3.900 0.000 8.900 3.150 ALQ Gold Corp. ALQ 80 0.055 0.055 0.055 +0.005 0.060 0.025 American Potash Corp. AMP 500 0.150 0.150 0.150 +0.020 0.190 0.030 Alchemist Mining Inc. AMS 100 0.055 0.055 0.055 0.000 0.120 0.040 AAN Ventures Inc. ANN 6 0.020 0.020 0.020 -0.080 0.100 0.020 Appia Energy Corp. API 160 0.285 0.270 0.270 -0.015 0.465 0.140 Argo Gold Inc. ARQ 185 0.235 0.200 0.235 +0.005 0.260 0.060 Asante Gold Corporation ASE 82 0.160 0.150 0.160 -0.010 0.270 0.150 Abattis Bioceuticals Corp. ATT 32748 0.330 0.250 0.270 -0.040 0.350 0.020 Avarone Metals Inc. AVM 2210 0.020 0.020 0.020 -0.010 0.065 0.020 Alexandra Capital Corp. AXC 50 0.055 0.055 0.055 +0.005 0.055 0.020 BacTech Environmental Corporation BAC 270 0.045 0.045 0.045 0.000 0.070 0.025 Bradstone Capital Corp. BCA 7056 0.150 0.090 0.150 +0.080 0.150 0.050 The Canadian Bioceutical Corporation BCC 443 0.600 0.520 0.520 -0.060 1.100 0.460 Beleave Inc. BE 1449 2.590 2.450 2.450 -0.120 2.850 0.380 Cannabix Technologies Inc. BLO 30345 0.970 0.810 0.830 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 6455 0.160 0.140 0.145 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 40 0.080 0.080 0.080 -0.005 0.185 0.025 Brisio Innovations Inc. BZI 1085 0.255 0.230 0.250 +0.020 0.350 0.085 Copperbank Resources Corp. CBK 3 0.070 0.000 0.100 0.050 Cerro Grande Mining Corporation CEG 50 0.030 0.030 0.030 -0.005 0.080 0.010 Cartier Iron Corporation CFE 595 0.100 0.085 0.085 -0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 6391 0.280 0.265 0.280 +0.015 1.000 0.155 ChroMedX Corp. CHX 254 0.290 0.285 0.290 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 10410 0.210 0.180 0.195 -0.005 0.270 0.020 Canadian Metals Inc. CME 361 0.080 0.065 0.080 0.000 0.300 0.045 CNRP Mining Inc. CND 775 0.035 0.035 0.035 0.000 0.125 0.005 Cloud Nine Education Group Ltd. CNI 1250 0.110 0.105 0.105 0.000 0.320 0.100 International Cobalt Corp CO 2189 0.290 0.260 0.290 +0.010 0.350 0.007 Carl Data Solutions Inc. CRL 635 0.300 0.300 0.300 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 4686 2.700 2.300 2.570 -0.130 5.200 2.300 Debut Diamonds Inc. DDI 2 0.005 0.000 0.030 0.005 Dragon Legend Entertainment (Canada) Inc. DLE 6 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 11140 0.065 0.050 0.060 +0.005 0.090 0.005 Canadian Data Preserve Inc. DPC 255 0.065 0.040 0.040 -0.010 0.190 0.005 Deveron UAS Corp. DVR 350 0.370 0.350 0.370 +0.020 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 160 0.520 0.500 0.500 -0.020 0.700 0.280 Nutritional High International Inc. EAT 7831 0.145 0.135 0.145 +0.005 0.450 0.035 ePlay Digital Inc. EPY 1090 0.205 0.165 0.190 +0.005 0.940 0.140 EnviroLeach Technologies Inc. ETI 645 0.450 0.440 0.440 -0.010 1.000 0.350 Evolving Gold Corp. EVG 249 0.180 0.170 0.180 +0.020 0.445 0.130 Easy Technologies Inc. EZM 1000 0.145 0.145 0.145 0.000 1.700 0.050 Far Resources Ltd. FAT 2365 0.105 0.095 0.105 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 5840 0.085 0.080 0.085 +0.010 0.110 0.005 Future Farm Technologies Inc. FFT 2932 0.400 0.380 0.385 -0.005 0.630 0.080 Finore Mining Inc. FIN 1838 0.155 0.145 0.150 -0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 1632 0.570 0.530 0.560 0.000 0.610 0.140 Fineqia International Inc. FNQ 650 0.020 0.015 0.015 -0.005 0.030 0.005 Fox River Resources Corporation FOX 152 0.120 0.120 0.120 0.000 0.150 0.005 Fundamental Applications Corp. FUN 155 0.085 0.075 0.085 +0.025 0.220 0.035 Fantasy 6 Sports Inc. FYS 20 1.100 1.060 1.060 +0.010 1.880 0.930 Glance Technologies Inc. GET 2615 0.200 0.190 0.200 0.000 0.350 0.165 Gravitas Financial Inc. GFI 5 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 4310 0.035 0.030 0.030 0.000 0.075 0.010 GAR Limited GL 10 0.100 0.100 0.100 +0.025 0.100 0.010 Golden Leaf Holdings Ltd. GLH 4501 0.335 0.320 0.330 0.000 0.900 0.255 Genius Properties Ltd. GNI 251 0.190 0.180 0.190 0.000 0.375 0.100 Goldrea Resources Corp. GOR 12 0.060 0.060 0.060 +0.015 0.140 0.030 Gunpowder Capital Corp. GPC 35 0.050 0.045 0.045 -0.005 0.110 0.030 Glenbriar Technologies Inc. GTI 3770 0.015 0.015 0.015 +0.005 0.050 0.005 Heritage Global Inc. HGP 46 0.600 0.570 0.600 +0.050 0.950 0.250 Hi Ho Silver Resources Inc. HHS 280 0.100 0.080 0.080 -0.020 0.175 0.005 Hello Pal International Inc. HP 1702 0.260 0.250 0.260 -0.050 0.550 0.250 HealthSpace Data Systems Ltd. HS 2960 0.055 0.050 0.055 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 344 2.800 2.650 2.700 -0.100 3.750 1.200 ThreeD Capital Inc. IDK 3350 0.135 0.130 0.130 0.000 0.235 0.070 IGEN Networks Corp. IGN 95 0.160 0.160 0.160 0.000 0.200 0.040 Imagin Medical Inc. IME 300 0.090 0.080 0.090 +0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 16261 0.840 0.730 0.770 -0.050 0.960 0.070 Imagination Park Entertainment Inc. IP 3133 0.320 0.290 0.310 -0.005 0.620 0.035 Irving Resources Inc. IRV 460 0.750 0.690 0.750 +0.010 1.180 0.250 Inspiration Mining Corporation ISM 14 0.040 0.040 0.040 +0.015 0.100 0.015 International Wastewater Systems Inc. IWS 3440 0.240 0.215 0.230 +0.010 0.530 0.200 Lotus Ventures Inc. J 140 0.380 0.345 0.380 -0.005 0.430 0.180 JG Wealth Management Corporation JGW 29 0.060 0.060 0.060 0.000 0.100 0.060 Kaneh Bosm Biotechnology Inc. KBB 20 0.060 0.050 0.050 -0.020 0.120 0.045 Kontrol Energy Corp. KNR 410 0.650 0.600 0.650 +0.020 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 1100 0.025 0.020 0.020 -0.005 0.045 0.020 Khan Resources Inc. KRI 40 0.050 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 185 0.020 0.020 0.020 +0.005 0.030 0.015 Laguna Blends Inc. LAG 1735 0.150 0.145 0.150 0.000 0.460 0.085 Lifestyle Delivery Systems Inc LDS 2008 0.570 0.530 0.540 -0.020 1.000 0.175 Leo Resources Inc. LEO 413 0.135 0.115 0.115 -0.005 0.500 0.010 Liberty Leaf Holdings Ltd. LIB 2180 0.165 0.155 0.155 -0.005 0.320 0.100 Newlox Gold Ventures Corp. LUX 100 0.030 0.030 0.030 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 1647 0.650 0.580 0.600 0.000 0.940 0.140 McLaren Resources Inc. MCL 10 0.105 0.105 0.105 0.000 0.135 0.005 Mag One Products Inc. MDD 175 0.265 0.250 0.250 -0.030 1.200 0.250 Marapharm Ventures Inc MDM 1044 1.170 1.100 1.140 +0.020 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 1794 0.155 0.100 0.150 -0.010 0.200 0.025 Minera IRL Limited MIRL 205 0.160 0.160 0.160 +0.005 0.220 0.145 True Leaf Medicine International Ltd. MJ 3048 0.245 0.230 0.245 +0.010 0.320 0.170 Metalo Manufacturing Inc. MMI 3 0.900 0.900 0.900 -0.100 1.000 0.260 Matica Enterprises Inc. MMJ 15480 0.055 0.045 0.055 +0.010 0.065 0.010 Miramont Resources Corp. MONT 5 0.200 0.200 0.200 0.200 0.200 Mobi724 Global Solutions Inc. MOS 3075 0.360 0.340 0.350 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 4462 0.055 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 267 0.380 0.360 0.360 -0.015 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 10171 0.540 0.520 0.540 +0.010 0.880 0.180 MYM Nutraceuticals Inc. MYM 4365 0.240 0.225 0.225 -0.005 0.295 0.015 Meryllion Resources Corporation MYR 62 0.025 0.015 0.015 0.000 0.045 0.015 Namaste Technologies Inc. N 7438 0.270 0.255 0.260 -0.010 0.420 0.100 NetCents Technology Inc. NC 450 0.180 0.160 0.180 0.000 0.280 0.140 New Age Farm Inc. NF 11285 0.150 0.135 0.145 0.000 0.365 0.020 Victory Nickel Inc. NI 285 0.065 0.055 0.065 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 28 0.075 0.075 0.075 +0.010 0.100 0.035 Northern Sphere Mining Corp. NSM 760 0.500 0.450 0.450 -0.045 0.850 0.170 Nuran Wireless Inc. NUR 1260 0.240 0.225 0.240 0.000 0.310 0.130 One World Minerals Inc. OWM 195 0.420 0.400 0.420 +0.020 0.750 0.350 Portage Biotech Inc. PBT.U 3690 0.215 0.210 0.215 0.000 0.260 0.100 Petrocapita Income Trust PCE.UN 7 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 200 0.130 0.130 0.130 -0.010 0.165 0.095 PUDO Inc. PDO 4 1.420 1.410 1.410 +0.010 3.450 1.400 Peak Positioning Technologies Inc. PKK 31153 0.160 0.130 0.160 +0.030 0.205 0.035 Peloton Minerals Corporation PMC 320 0.075 0.060 0.075 0.000 0.150 0.060 Pasinex Resources Limited PSE 200 0.245 0.240 0.245 +0.015 0.340 0.085 Platinex Inc. PTX 740 0.190 0.170 0.190 +0.010 0.230 0.155 PUF Ventures Inc. PUF 4568 0.400 0.365 0.375 -0.020 0.470 0.065 Quadron Capital Corporation QCC 565 0.380 0.350 0.380 +0.030 0.450 0.250 Mag Copper Limited QUE 115 0.100 0.100 0.100 0.000 0.185 0.025 Renforth Resources Inc. RFR 2500 0.050 0.050 0.050 0.000 0.060 0.020 Rheingold Exploration Corp. RGE 200 0.365 0.340 0.365 +0.045 0.370 0.025 Global Remote Technologies Ltd. RGT 200 0.120 0.120 0.120 +0.005 0.230 0.050 Rise Gold Corp. RISE 4115 0.350 0.300 0.340 0.000 0.400 0.150 Rockshield Capital Corp. RKS 835 0.110 0.110 0.110 -0.010 0.160 0.040 West Red Lake Gold Mines Inc. RLG 95 0.240 0.220 0.240 0.000 0.360 0.155 RESAAS Services Inc. RSS 109 1.300 1.230 1.230 0.000 2.300 1.040 Ravencrest Resources Inc. RVT 10 0.060 0.060 0.060 -0.025 0.085 0.010 Rockex Mining Corporation RXM 7 0.025 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 1274 0.220 0.210 0.210 -0.015 0.365 0.150 Subscribe Technologies Inc. SAAS 930 0.075 0.055 0.070 +0.005 0.100 0.005 Shoal Point Energy Ltd. SHP 1810 0.010 0.010 0.010 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 21925 1.770 1.630 1.720 -0.050 2.050 0.470 Star Navigation Systems Group Ltd. SNA 3205 0.030 0.025 0.025 -0.005 0.050 0.020 Super Nova Petroleum Corp. SNP 140 0.175 0.175 0.175 0.000 0.280 0.060 Stina Resources Ltd. SQA 1120 0.160 0.160 0.160 -0.010 0.170 0.070 Squatex Energy and Ressources Inc. SQX 390 0.350 0.300 0.350 0.000 0.350 0.300 Shamrock Enterprises Inc. SRS 150 0.025 0.025 0.025 -0.005 0.060 0.015 Starrex International Ltd. STX 0 1.100 0.000 1.300 0.550 Wildflower Marijuana Inc. SUN 11992 0.890 0.760 0.830 -0.070 1.240 0.115 Navis Resources Corp. SUV 120 0.015 0.015 0.015 0.000 0.020 0.005 St-Georges Platinum and Base Metals Inc. SX 1800 0.030 0.025 0.025 0.000 0.060 0.015 Tetra Bio Pharma Inc. TBP 6176 0.690 0.650 0.670 0.000 1.480 0.125 THC Biomed Intl Ltd THC 3109 0.760 0.710 0.750 -0.010 1.500 0.170 The Tinley Beverage Company Inc. TNY 7070 0.335 0.310 0.320 +0.010 0.670 0.040 Tower One Wireless Corp. TO 14 0.360 0.360 0.360 0.000 0.540 0.160 Enertopia Corp. TOP 950 0.135 0.120 0.130 +0.010 0.165 0.025 360 Capital Financial Services Group Inc TSZ 3100 0.040 0.040 0.040 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 1330 0.145 0.125 0.140 -0.010 0.180 0.025 Tantalex Resources Corporation TTX 1000 0.060 0.060 0.060 0.000 0.180 0.060 Alta Vista Ventures Ltd. UAV 13725 0.125 0.120 0.125 0.000 0.140 0.035 Umbral Energy Corp. UMB 8969 0.070 0.065 0.070 -0.005 0.110 0.020 UpSnap Inc. UP 570 0.020 0.015 0.015 -0.005 0.030 0.005 VirtualArmour International Inc. VAI 95 0.340 0.330 0.340 +0.030 0.590 0.250 Valens Groworks Corp. VGW 291 1.480 1.420 1.450 -0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1123 0.430 0.410 0.430 0.000 1.560 0.120 Veritas Pharma Inc. VRT 148 0.520 0.480 0.480 -0.020 0.600 0.220 Versus Systems Inc. VS 1568 0.410 0.380 0.380 -0.035 0.580 0.140 Winston Gold Mining Corp. WGC 1932 0.070 0.060 0.065 0.000 0.640 0.055 Winston Resources Inc. WRW 160 0.750 0.750 0.750 -0.010 0.820 0.015 Western Uranium Corporation WUC 48 1.700 1.700 1.700 -0.100 2.800 1.220 MGX Minerals Inc. XMG 844 1.200 1.170 1.180 -0.020 2.750 0.140 Kootenay Zinc Corp. ZNK 1539 0.330 0.290 0.290 -0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 10 0.320 0.320 0.320 +0.040 0.320 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 Aida Minerals Corp. AMC 0.080 0.100 0.120 0.100 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.010 0.150 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.300 0.400 0.550 0.260 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 40.000 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 8.670 9.120 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.040 0.050 0.075 0.035 Berkley Renewables Inc. BKS 0.075 0.130 0.150 0.015 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 Stompy Bot Corporation BOT 0.030 0.040 0.085 0.025 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.055 0.070 0.590 0.040 Big Wind Capital Inc. BWC 0.090 0.130 0.150 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.005 0.010 0.005 Certive Solutions Inc. CBP 0.060 0.085 0.320 0.050 Can-Ameri Agri Co. CGQ 0.345 0.350 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 0.175 0.420 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 0.075 0.100 0.120 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dundee Sustainable Technologies Inc. DST 0.045 0.060 0.075 0.035 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 EVITRADE Health Systems Corp. EVA 2.850 3.750 3.180 1.460 EVI Global Group Developments Corp. EVI 0.045 0.100 0.100 0.005 Explorex Resources Inc. EX 0.165 0.185 0.190 0.100 Fortify Resources Inc FTY 0.165 0.490 0.350 0.110 GreenBank Capital Inc. GBC 0.220 0.300 0.300 0.030 Gencan Capital Inc. GCA 0.100 0.000 0.100 0.050 Glance Technologies Inc. Rts. GET.RT 0.000 0.005 0.020 0.005 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. Preferred Shares, Series A GPC.PR.A 10.500 0.000 Grand Peak Capital Corp. GPK 0.110 0.500 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.490 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 Innovative Properties Inc. INR 0.150 0.300 0.150 0.020 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 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 37 Capital Inc. JJJ 0.200 0.000 0.250 0.100 StartMonday Technology Corp. JOB 0.330 0.360 1.390 0.250 Dizun International Enterprises Inc. KDZ 0.000 0.015 0.005 0.005 La Imperial Resources Inc. LAI 0.060 0.090 0.110 0.025 Declan Resources Inc. LAN 0.000 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.180 0.200 0.350 0.060 LeenLife Pharma International Inc. LLP 0.100 0.140 0.250 0.100 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 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 ME Resource Corp. MEC 0.110 0.200 0.250 0.020 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 0.070 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 Murchison Minerals Ltd. MUR 0.180 0.220 0.350 0.020 Maxtech Ventures Inc. MVT 0.500 0.550 0.630 0.200 Montego Resources Inc. MY 0.375 0.410 1.600 0.095 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 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 ESI Energy Services Inc. OPI 0.000 0.380 0.440 0.400 Open Source Health Inc. OSH 0.040 0.050 0.200 0.035 ParcelPal Technology Inc. PKG 0.150 0.175 0.340 0.110 PrimeWest Mortgage Inv Corporation PRI 1.000 8.000 9.250 3.500 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 Qwick Media Inc. QMI 0.020 0.110 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.020 0.030 0.010 RIWI Corp. RIW 2.250 3.200 3.000 2.000 Rift Valley Resources Corp. RVR 0.035 0.000 0.125 0.025 River Wild Exploration Inc. RWI 0.020 0.250 0.025 0.010 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.270 0.990 0.320 0.080 Stone Ridge Exploration Corp SO 0.065 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.020 0.330 0.250 0.030 SponsorsOne Inc. SPO 0.030 0.035 0.170 0.025 Squire Mining Ltd. SQR 0.050 0.100 0.160 0.060 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 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 Tier One Capital Limited Partnership TLP.UN 5.350 6.000 6.800 5.250 Torino Power Solutions Inc TPS 0.080 0.110 0.130 0.015 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 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.070 World Mahjong Limited WSM 0.015 0.025 0.050 0.005 Whattozee Networks Inc. WTZ 0.080 0.350 0.315 0.030 Whitewater Capital Corp WW 0.180 0.180 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.900 1.000 2.540 0.030 Zara Resources Inc. ZRI 0.150 0.400 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 Trades: 8,937 Total Volume: 44,785,368 Total Value: $17,728,745 Advanced: 46 Declined: 66 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.