CNSX Trading Daily Market Summary April 24 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1899 0.045 0.045 0.045 0.000 0.145 0.015 Alliance Growers Corp. ACG 2746 0.125 0.110 0.110 0.000 0.340 0.020 Affinor Growers Inc. AFI 6348 0.120 0.100 0.110 -0.005 0.230 0.030 Alternate Health Corp. AHG 111 4.000 3.410 3.950 +0.060 8.900 3.150 American Potash Corp. AMP 3490 0.115 0.100 0.100 -0.010 0.190 0.030 Alchemist Mining Inc. AMS 1000 0.055 0.055 0.055 -0.005 0.120 0.040 Appia Energy Corp. API 432 0.280 0.250 0.260 +0.010 0.465 0.140 Global Cannabis Applications Corp. APP 300 0.110 0.110 0.110 +0.005 0.220 0.035 Argo Gold Inc. ARQ 165 0.220 0.185 0.200 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0 0.280 0.000 0.550 0.260 Asante Gold Corporation ASE 237 0.160 0.145 0.160 +0.015 0.270 0.110 Abattis Bioceuticals Corp. ATT 3595 0.280 0.260 0.270 -0.010 0.350 0.020 BacTech Environmental Corporation BAC 3360 0.045 0.040 0.045 0.000 0.070 0.025 Bradstone Capital Corp. BCA 5000 0.105 0.105 0.105 -0.045 0.150 0.050 The Canadian Bioceutical Corporation BCC 2266 0.485 0.430 0.430 -0.050 1.100 0.430 Beleave Inc. BE 512 2.430 2.370 2.400 +0.010 2.850 0.380 Big Rock Labs Inc. BLA 10 0.055 0.055 0.055 -0.025 0.300 0.015 Cannabix Technologies Inc. BLO 1683 0.810 0.780 0.780 0.000 1.100 0.190 Breathtec BioMedical Inc. BTH 655 0.150 0.145 0.150 +0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.110 0.105 0.110 +0.025 0.185 0.025 Bravura Ventures Corp. BVQ 40 0.060 0.060 0.060 +0.005 0.590 0.040 Big Wind Capital Inc. BWC 5 0.200 0.200 0.200 +0.050 0.200 0.050 Brisio Innovations Inc. BZI 610 0.220 0.220 0.220 -0.030 0.350 0.085 Copperbank Resources Corp. CBK 3675 0.085 0.075 0.080 0.000 0.100 0.050 Certive Solutions Inc. CBP 40 0.075 0.075 0.075 -0.005 0.320 0.050 Cerro Grande Mining Corporation CEG 20 0.030 0.030 0.030 0.000 0.080 0.010 Cartier Iron Corporation CFE 300 0.085 0.070 0.070 -0.030 0.160 0.030 Canada House Wellness Group Inc. CHV 2348 0.255 0.240 0.250 -0.010 1.000 0.155 ChroMedX Corp. CHX 209 0.300 0.290 0.300 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 1017 0.175 0.160 0.170 -0.005 0.270 0.020 Canadian Metals Inc. CME 0 0.075 0.000 0.300 0.045 CNRP Mining Inc. CND 1360 0.080 0.015 0.015 -0.040 0.125 0.005 Cloud Nine Education Group Ltd. CNI 1180 0.110 0.080 0.110 0.000 0.320 0.080 International Cobalt Corp CO 171 0.200 0.200 0.200 -0.005 0.350 0.007 Carl Data Solutions Inc. CRL 756 0.330 0.305 0.325 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 850 2.550 2.440 2.480 +0.010 5.200 2.260 CMX Gold & Silver Corp. CXC 80 0.100 0.100 0.100 0.000 0.100 0.085 Copper Reef Mining Corp. CZC 130 0.025 0.025 0.025 0.000 0.045 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 785 0.070 0.065 0.070 +0.005 0.090 0.005 Canadian Data Preserve Inc. DPC 5 0.035 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 50 0.045 0.045 0.045 -0.010 0.075 0.035 Deveron UAS Corp. DVR 150 0.400 0.380 0.380 -0.020 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 31 0.480 0.470 0.470 -0.030 0.700 0.280 Nutritional High International Inc. EAT 22307 0.140 0.130 0.130 -0.010 0.450 0.035 ePlay Digital Inc. EPY 1265 0.170 0.140 0.155 -0.035 0.940 0.135 EnviroLeach Technologies Inc. ETI 100 0.460 0.405 0.460 -0.030 1.000 0.350 EVITRADE Health Systems Corp. EVA 5 3.030 3.030 3.030 +0.180 3.180 1.460 Evolving Gold Corp. EVG 26 0.170 0.165 0.165 -0.005 0.445 0.130 Easy Technologies Inc. EZM 50 0.150 0.150 0.150 +0.005 1.700 0.050 Far Resources Ltd. FAT 1170 0.095 0.090 0.090 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 2420 0.090 0.075 0.075 -0.010 0.110 0.005 Future Farm Technologies Inc. FFT 3204 0.400 0.380 0.400 +0.010 0.630 0.080 Finore Mining Inc. FIN 4743 0.140 0.115 0.130 +0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 4150 0.500 0.400 0.450 -0.040 0.610 0.140 Fox River Resources Corporation FOX 6 0.115 0.115 0.115 -0.005 0.150 0.005 Fortify Resources Inc FTY 380 0.175 0.150 0.160 -0.005 0.350 0.110 Fantasy 6 Sports Inc. FYS 14 1.080 1.070 1.080 -0.090 1.880 0.930 GreenBank Capital Inc. GBC 104 0.210 0.210 0.210 -0.090 0.300 0.030 Glance Technologies Inc. GET 2109 0.195 0.165 0.180 -0.015 0.350 0.165 Global Hemp Group Inc. GHG 318 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 11301 0.335 0.310 0.315 -0.010 0.900 0.255 Genius Properties Ltd. GNI 300 0.190 0.185 0.190 0.000 0.375 0.100 Gunpowder Capital Corp. GPC 10 0.055 0.055 0.055 -0.025 0.110 0.030 Glenbriar Technologies Inc. GTI 95 0.010 0.010 0.010 0.000 0.050 0.005 Greywacke Exploration Ltd. GWL 750 0.040 0.030 0.040 +0.035 0.060 0.005 Heritage Global Inc. HGP 2 0.570 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 100 0.075 0.070 0.070 -0.020 0.175 0.005 HealthSpace Data Systems Ltd. HS 4600 0.055 0.050 0.055 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 909 2.850 2.670 2.700 +0.030 3.750 1.200 ThreeD Capital Inc. IDK 305 0.130 0.120 0.130 +0.010 0.235 0.070 Imagin Medical Inc. IME 520 0.085 0.075 0.075 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 3144 0.800 0.760 0.780 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 3682 0.285 0.260 0.270 0.000 0.620 0.035 Irving Resources Inc. IRV 285 0.780 0.730 0.750 -0.030 1.180 0.250 International Wastewater Systems Inc. IWS 1478 0.210 0.205 0.210 0.000 0.530 0.200 Lotus Ventures Inc. J 405 0.360 0.345 0.360 +0.015 0.430 0.180 StartMonday Technology Corp. JOB 405 0.315 0.305 0.315 -0.015 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 1100 0.070 0.065 0.065 -0.020 0.120 0.045 Kontrol Energy Corp. KNR 70 0.650 0.640 0.640 0.000 0.750 0.180 Khan Resources Inc. KRI 7200 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 3400 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 226 0.145 0.140 0.145 +0.005 0.460 0.085 Declan Resources Inc. LAN 1000 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1476 0.540 0.520 0.540 +0.010 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 3317 0.135 0.125 0.125 -0.010 0.320 0.100 Lightning Venture Inc. LVI 22210 0.015 0.010 0.010 -0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 979 0.590 0.510 0.570 +0.010 0.940 0.140 Maricann Group Inc MARI 29083 2.650 1.880 1.950 2.650 1.880 McLaren Resources Inc. MCL 240 0.105 0.100 0.105 +0.010 0.135 0.005 Mag One Products Inc. MDD 290 0.200 0.175 0.200 +0.025 1.200 0.175 Marapharm Ventures Inc MDM 3608 1.130 1.070 1.110 +0.020 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 111 0.155 0.140 0.150 -0.005 0.200 0.025 Minera IRL Limited MIRL 1330 0.145 0.140 0.140 -0.005 0.220 0.140 Mistango River Resources Inc. MIS 25 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 25711 0.460 0.410 0.450 +0.080 0.460 0.170 Matica Enterprises Inc. MMJ 4202 0.050 0.045 0.045 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1073 0.370 0.350 0.355 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 4045 0.050 0.050 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 156 0.370 0.325 0.345 -0.025 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 57 0.550 0.500 0.500 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 100 0.190 0.190 0.190 +0.010 0.350 0.020 Maxtech Ventures Inc. MVT 1881 0.510 0.500 0.500 -0.050 0.630 0.200 MYM Nutraceuticals Inc. MYM 6519 0.205 0.180 0.200 -0.005 0.295 0.015 Meryllion Resources Corporation MYR 10 0.015 0.015 0.015 0.000 0.045 0.015 Namaste Technologies Inc. N 16417 0.280 0.250 0.255 -0.010 0.420 0.100 New Age Farm Inc. NF 4979 0.125 0.115 0.120 -0.005 0.365 0.020 Victory Nickel Inc. NI 5 0.065 0.000 0.090 0.005 Plaintree Systems Inc. NPT 36 0.070 0.065 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 1230 0.415 0.350 0.375 -0.075 0.850 0.170 NSS Resources Inc. NSS 1000 0.055 0.055 0.055 -0.015 0.070 0.050 Nuran Wireless Inc. NUR 1455 0.225 0.215 0.225 +0.010 0.310 0.130 Open Source Health Inc. OSH 10 0.065 0.065 0.065 +0.005 0.200 0.035 One World Minerals Inc. OWM 3 0.450 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 2824 0.285 0.260 0.275 +0.035 0.285 0.100 Petrocapita Income Trust PCE.UN 750 0.015 0.015 0.015 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 70 0.120 0.120 0.120 +0.010 0.165 0.095 PUDO Inc. PDO 89 1.400 1.290 1.290 -0.120 3.450 1.290 ParcelPal Technology Inc. PKG 10 0.170 0.170 0.170 +0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 18539 0.155 0.140 0.145 -0.015 0.205 0.035 Peloton Minerals Corporation PMC 30 0.060 0.060 0.060 -0.010 0.150 0.060 Park Lawn Company Limited PRL 21 9.400 9.100 9.400 +0.900 9.400 5.950 Pasinex Resources Limited PSE 4175 0.260 0.235 0.260 +0.050 0.340 0.085 Platinex Inc. PTX 4539 0.135 0.100 0.120 -0.025 0.230 0.100 PUF Ventures Inc. PUF 4543 0.385 0.360 0.375 +0.020 0.470 0.065 Quadron Capital Corporation QCC 250 0.390 0.390 0.390 -0.010 0.450 0.250 Renforth Resources Inc. RFR 1320 0.060 0.060 0.060 0.000 0.060 0.020 Rheingold Exploration Corp. RGE 448 0.320 0.295 0.300 +0.030 0.370 0.025 Range Energy Resources Inc. RGO 490 0.025 0.020 0.020 -0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 2836 0.110 0.105 0.105 -0.005 0.230 0.050 Rise Gold Corp. RISE 9476 0.305 0.250 0.300 -0.010 0.400 0.150 Rockshield Capital Corp. RKS 770 0.110 0.095 0.095 -0.015 0.160 0.040 West Red Lake Gold Mines Inc. RLG 505 0.230 0.210 0.225 +0.005 0.360 0.155 RESAAS Services Inc. RSS 53 1.290 1.260 1.260 +0.010 2.300 1.040 Robix Environmental Technologies Inc. RZX 718 0.230 0.215 0.230 +0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 5590 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 453 0.315 0.310 0.315 +0.005 0.320 0.080 Supreme Pharmaceuticals Inc. SL 10314 1.640 1.580 1.600 -0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 4839 0.050 0.040 0.040 -0.010 0.055 0.020 Super Nova Petroleum Corp. SNP 10 0.170 0.170 0.170 0.000 0.280 0.060 SponsorsOne Inc. SPO 490 0.055 0.040 0.055 +0.020 0.170 0.025 Stina Resources Ltd. SQA 1855 0.160 0.145 0.145 -0.015 0.170 0.070 Starrex International Ltd. STX 10 1.220 1.220 1.220 +0.120 1.300 0.550 Wildflower Marijuana Inc. SUN 1944 0.770 0.720 0.720 -0.040 1.240 0.115 Navis Resources Corp. SUV 70 0.025 0.025 0.025 +0.010 0.025 0.005 Tetra Bio Pharma Inc. TBP 2722 0.700 0.660 0.670 0.000 1.480 0.125 THC Biomed Intl Ltd THC 4929 0.700 0.650 0.670 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 10 5.400 5.400 5.400 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 9136 0.375 0.340 0.340 -0.010 0.670 0.040 Tower One Wireless Corp. TO 317 0.300 0.290 0.300 +0.005 0.540 0.160 Enertopia Corp. TOP 1784 0.120 0.120 0.120 0.000 0.165 0.025 Torino Power Solutions Inc TPS 157 0.110 0.100 0.110 +0.010 0.130 0.015 360 Capital Financial Services Group Inc TSZ 1000 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1485 0.145 0.130 0.145 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 360 0.055 0.040 0.055 +0.005 0.180 0.040 Alta Vista Ventures Ltd. UAV 2394 0.115 0.105 0.105 -0.010 0.140 0.035 Umbral Energy Corp. UMB 4676 0.070 0.060 0.060 0.000 0.110 0.020 VirtualArmour International Inc. VAI 198 0.355 0.350 0.355 +0.045 0.590 0.250 Valens Groworks Corp. VGW 1 1.520 1.520 1.520 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 555 0.410 0.380 0.400 0.000 1.560 0.120 Veritas Pharma Inc. VRT 939 0.495 0.460 0.490 +0.015 0.600 0.220 Versus Systems Inc. VS 4440 0.395 0.330 0.365 +0.045 0.580 0.140 Winston Gold Mining Corp. WGC 455 0.060 0.055 0.060 0.000 0.640 0.055 Winston Resources Inc. WRW 102 0.740 0.700 0.740 +0.010 0.820 0.015 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 Western Uranium Corporation WUC 40 1.700 1.480 1.700 0.000 2.800 1.220 MGX Minerals Inc. XMG 3406 1.220 1.100 1.130 -0.070 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 575 0.980 0.950 0.960 -0.030 2.540 0.030 Kootenay Zinc Corp. ZNK 3129 0.210 0.180 0.200 -0.010 0.690 0.085 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.005 0.010 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.750 0.790 0.910 0.450 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.070 0.005 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.055 0.110 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 AAN Ventures Inc. ANN 0.035 0.075 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.070 0.145 0.150 0.025 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.100 0.055 0.020 Aydon Income Properties Inc. AYD 0.020 0.090 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 Banro Corporation Series A Pr. BAA.PR.A 25.000 12.010 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.970 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.850 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.850 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 8.650 9.090 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.050 0.075 0.035 Berkley Renewables Inc. BKS 0.075 0.130 0.150 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 95.140 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.140 0.000 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 0.000 Stompy Bot Corporation BOT 0.020 0.030 0.085 0.020 BitRush Corp. BRH 0.280 0.030 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Can-Ameri Agri Co. CGQ 0.345 0.370 0.350 0.200 CIM International Group Inc. CIM 0.400 0.680 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.210 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.000 0.020 0.020 0.010 Castle Resources Inc. CRI 0.175 0.355 0.360 0.005 Data Deposit Box Inc. DDB 0.040 0.050 0.200 0.030 Debut Diamonds Inc. DDI 0.005 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.140 0.190 0.150 0.030 Deer Horn Capital Inc. DHC 0.015 0.015 0.150 0.015 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 0.050 0.100 0.005 Explorex Resources Inc. EX 0.165 0.185 0.190 0.100 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Gencan Capital Inc. GCA 0.010 0.250 0.100 0.050 Gravitas Financial Inc. GFI 0.035 0.045 0.100 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 GAR Limited GL 0.080 0.125 0.125 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Goldrea Resources Corp. GOR 0.045 0.060 0.140 0.030 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 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.245 0.265 0.550 0.240 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Innovative Properties Inc. INR 0.210 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 0.150 0.960 0.230 0.110 JDF Explorations Inc. JDF 0.005 0.000 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.050 0.165 0.100 0.060 37 Capital Inc. JJJ 0.200 0.000 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.020 La Imperial Resources Inc. LAI 0.050 0.090 0.110 0.025 Leo Resources Inc. LEO 0.095 0.110 0.500 0.010 Lions Gate Metals Inc. LGM 0.180 0.245 0.350 0.060 LeenLife Pharma International Inc. LLP 0.120 0.140 0.250 0.090 Newlox Gold Ventures Corp. LUX 0.030 0.035 0.060 0.020 Maccabi Ventures Inc. MBE 0.040 0.100 0.095 0.040 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 0.070 0.110 0.250 0.020 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.670 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.670 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.890 0.000 98.620 98.620 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 Metalo Manufacturing Inc. MMI 0.300 1.000 1.000 0.260 Miramont Resources Corp. MONT 0.200 0.250 0.200 0.200 Montego Resources Inc. MY 0.380 0.390 1.600 0.095 NetCents Technology Inc. NC 0.155 0.220 0.280 0.140 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 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 0.350 0.440 0.400 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.500 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.100 0.120 0.145 0.070 Qwick Media Inc. QMI 0.030 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.120 0.185 0.025 RIWI Corp. RIW 2.520 3.200 3.000 2.000 Rift Valley Resources Corp. RVR 0.065 0.150 0.125 0.025 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 0.015 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.055 0.065 0.100 0.005 SecureCom Mobile Inc. SCE 0.370 0.370 1.200 0.050 Stone Ridge Exploration Corp SO 0.065 0.000 0.060 0.035 Silver Phoenix Resources Inc. SP 0.020 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.055 0.090 0.160 0.060 Squatex Energy and Ressources Inc. SQX 0.300 0.350 0.350 0.300 Shamrock Enterprises Inc. SRS 0.020 0.030 0.060 0.015 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 St-Georges Platinum and Base Metals Inc. SX 0.025 0.030 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.090 0.105 0.185 0.060 Telferscot Resources Inc. TFS 0.005 0.010 0.045 0.005 UpSnap Inc. UP 0.010 0.020 0.030 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 1.220 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 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 Zara Resources Inc. ZRI 0.050 0.400 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.300 0.300 0.015 ZTEST Electronics Inc. ZTE 0.290 0.330 0.330 0.050 Trades: 7,720 Total Volume: 38,376,449 Total Value: $16,932,694 Advanced: 51 Declined: 72 Unchanged: 190 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.