CNSX Trading Daily Market Summary April 25 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 200 0.045 0.045 0.045 0.000 0.145 0.015 Alliance Growers Corp. ACG 554 0.115 0.110 0.110 0.000 0.340 0.020 Ansar Financial and Dev Corporation AFD 21 0.790 0.790 0.790 -0.010 0.910 0.450 Affinor Growers Inc. AFI 4915 0.110 0.100 0.105 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 5 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 13 4.000 3.800 3.950 0.000 8.900 3.150 Aida Minerals Corp. AMC 4 0.100 0.000 0.120 0.100 Appia Energy Corp. API 909 0.260 0.240 0.260 0.000 0.465 0.140 Global Cannabis Applications Corp. APP 780 0.115 0.100 0.100 -0.010 0.220 0.035 Argo Gold Inc. ARQ 40 0.210 0.210 0.210 +0.010 0.260 0.060 Asante Gold Corporation ASE 445 0.160 0.135 0.160 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 5174 0.270 0.240 0.240 -0.030 0.350 0.020 Aylen Capital Inc. AYL 69 0.035 0.035 0.035 +0.020 0.035 0.005 BacTech Environmental Corporation BAC 2691 0.045 0.040 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 164 0.145 0.120 0.120 +0.015 0.150 0.050 The Canadian Bioceutical Corporation BCC 800 0.450 0.385 0.395 -0.035 1.100 0.385 Beleave Inc. BE 1208 2.390 2.120 2.300 -0.100 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 110 0.050 0.050 0.050 +0.015 0.075 0.035 Cannabix Technologies Inc. BLO 2251 0.800 0.770 0.780 0.000 1.100 0.190 Stompy Bot Corporation BOT 250 0.025 0.020 0.020 -0.005 0.085 0.020 Breathtec BioMedical Inc. BTH 887 0.160 0.140 0.160 +0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 50 0.105 0.105 0.105 -0.005 0.185 0.025 Bravura Ventures Corp. BVQ 10 0.055 0.055 0.055 -0.005 0.590 0.040 Brisio Innovations Inc. BZI 330 0.250 0.210 0.210 -0.010 0.350 0.085 Copperbank Resources Corp. CBK 1440 0.080 0.080 0.080 0.000 0.100 0.050 Certive Solutions Inc. CBP 110 0.075 0.060 0.075 0.000 0.320 0.050 Canada House Wellness Group Inc. CHV 1416 0.250 0.230 0.240 -0.010 1.000 0.155 ChroMedX Corp. CHX 1385 0.305 0.295 0.300 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 741 0.175 0.165 0.175 +0.005 0.270 0.020 Canadian Metals Inc. CME 110 0.075 0.070 0.075 0.000 0.300 0.045 Cloud Nine Education Group Ltd. CNI 160 0.110 0.080 0.110 0.000 0.320 0.080 International Cobalt Corp CO 691 0.200 0.180 0.180 -0.020 0.350 0.007 Carl Data Solutions Inc. CRL 356 0.365 0.330 0.330 +0.005 0.570 0.265 CannaRoyalty Corp. CRZ 327 2.500 2.360 2.420 -0.060 5.200 2.260 CMX Gold & Silver Corp. CXC 150 0.090 0.085 0.085 -0.015 0.100 0.085 Data Deposit Box Inc. DDB 2700 0.050 0.050 0.050 0.000 0.200 0.030 Debut Diamonds Inc. DDI 3240 0.015 0.005 0.015 +0.010 0.030 0.005 DNI Metals Inc. DNI 6890 0.070 0.060 0.060 -0.010 0.090 0.005 Canadian Data Preserve Inc. DPC 650 0.045 0.040 0.040 +0.005 0.190 0.005 Dundee Sustainable Technologies Inc. DST 200 0.060 0.055 0.060 +0.015 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 1444 0.520 0.500 0.500 +0.030 0.700 0.280 Nutritional High International Inc. EAT 7187 0.140 0.130 0.140 +0.010 0.450 0.035 ePlay Digital Inc. EPY 2444 0.180 0.155 0.180 +0.025 0.940 0.135 EnviroLeach Technologies Inc. ETI 664 0.470 0.450 0.450 -0.010 1.000 0.350 Evolving Gold Corp. EVG 123 0.170 0.170 0.170 +0.005 0.445 0.130 Explorex Resources Inc. EX 490 0.165 0.165 0.165 0.000 0.190 0.100 Easy Technologies Inc. EZM 45 0.130 0.130 0.130 -0.020 1.700 0.050 Far Resources Ltd. FAT 1000 0.100 0.090 0.100 +0.010 0.140 0.045 Fandom Sports Media Corp. FDM 1300 0.080 0.075 0.080 +0.005 0.110 0.005 Future Farm Technologies Inc. FFT 869 0.390 0.380 0.380 -0.020 0.630 0.080 Finore Mining Inc. FIN 934 0.130 0.120 0.120 -0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 4709 0.480 0.400 0.430 -0.020 0.610 0.140 Fox River Resources Corporation FOX 225 0.110 0.110 0.110 -0.005 0.150 0.005 Fantasy 6 Sports Inc. FYS 266 1.100 1.000 1.080 0.000 1.880 0.930 GreenBank Capital Inc. GBC 80 0.230 0.230 0.230 +0.020 0.300 0.030 Glance Technologies Inc. GET 2531 0.190 0.180 0.180 0.000 0.350 0.165 Gravitas Financial Inc. GFI 138 0.035 0.035 0.035 -0.005 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 10 98.000 98.000 98.000 0.000 98.000 96.850 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 10 99.000 99.000 99.000 0.000 99.000 97.450 Global Hemp Group Inc. GHG 1501 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 13368 0.315 0.300 0.315 0.000 0.900 0.255 Goldrea Resources Corp. GOR 57 0.045 0.045 0.045 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 300 0.060 0.060 0.060 +0.005 0.110 0.030 GoldTrain Resources Inc. GT 153 0.100 0.060 0.060 0.000 0.250 0.050 Heritage Global Inc. HGP 5 0.590 0.590 0.590 +0.020 0.950 0.250 Hi Ho Silver Resources Inc. HHS 87 0.070 0.070 0.070 0.000 0.175 0.005 Hello Pal International Inc. HP 220 0.280 0.265 0.270 0.000 0.550 0.240 HealthSpace Data Systems Ltd. HS 5 0.055 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 633 2.700 2.630 2.700 0.000 3.750 1.200 ThreeD Capital Inc. IDK 201 0.125 0.125 0.125 -0.005 0.235 0.070 Imagin Medical Inc. IME 325 0.090 0.075 0.090 +0.015 0.115 0.035 InMed Pharmaceuticals Inc. IN 13220 0.780 0.600 0.600 -0.180 0.960 0.070 Imagination Park Entertainment Inc. IP 7260 0.265 0.220 0.260 -0.010 0.620 0.035 Irving Resources Inc. IRV 140 0.750 0.730 0.750 0.000 1.180 0.250 Inspiration Mining Corporation ISM 57 0.025 0.025 0.025 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 2815 0.220 0.195 0.220 +0.010 0.530 0.195 Lotus Ventures Inc. J 805 0.370 0.330 0.370 +0.010 0.430 0.180 StartMonday Technology Corp. JOB 0 0.315 0.000 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 330 0.070 0.065 0.065 0.000 0.120 0.045 Kontrol Energy Corp. KNR 40 0.650 0.650 0.650 +0.010 0.750 0.180 Khan Resources Inc. KRI 3220 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 30707 0.020 0.015 0.020 0.000 0.030 0.015 Laguna Blends Inc. LAG 2560 0.140 0.125 0.125 -0.020 0.460 0.085 Declan Resources Inc. LAN 180 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 2323 0.530 0.500 0.510 -0.030 1.000 0.175 Leo Resources Inc. LEO 254 0.120 0.110 0.120 +0.005 0.500 0.010 Liberty Leaf Holdings Ltd. LIB 2481 0.130 0.110 0.125 0.000 0.320 0.100 Newlox Gold Ventures Corp. LUX 1600 0.040 0.035 0.040 0.000 0.060 0.020 Lightning Venture Inc. LVI 2440 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 1489 0.570 0.520 0.520 -0.050 0.940 0.140 Maricann Group Inc MARI 32668 2.290 1.950 2.000 +0.050 2.650 1.880 McLaren Resources Inc. MCL 110 0.105 0.100 0.100 -0.005 0.135 0.005 Mag One Products Inc. MDD 5 0.200 0.200 0.200 0.000 1.200 0.175 Marapharm Ventures Inc MDM 931 1.120 1.050 1.060 -0.050 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 78 0.155 0.150 0.155 +0.005 0.200 0.025 Minera IRL Limited MIRL 2600 0.145 0.140 0.140 0.000 0.220 0.140 Mistango River Resources Inc. MIS 1780 0.015 0.010 0.010 -0.005 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 10 96.200 96.200 96.200 0.000 96.200 93.000 True Leaf Medicine International Ltd. MJ 17114 0.465 0.380 0.385 -0.065 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 100 0.095 0.095 0.095 +0.005 0.100 0.015 Matica Enterprises Inc. MMJ 4453 0.050 0.045 0.050 +0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 5940 0.370 0.345 0.350 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 3626 0.050 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 388 0.325 0.315 0.315 -0.030 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 245 0.520 0.495 0.495 -0.005 0.880 0.180 Maxtech Ventures Inc. MVT 1365 0.480 0.385 0.450 -0.050 0.630 0.200 Montego Resources Inc. MY 500 0.380 0.365 0.365 -0.030 1.600 0.095 MYM Nutraceuticals Inc. MYM 6741 0.200 0.180 0.190 -0.010 0.295 0.015 Meryllion Resources Corporation MYR 1026 0.015 0.015 0.015 0.000 0.045 0.015 Namaste Technologies Inc. N 10236 0.265 0.245 0.245 -0.010 0.420 0.100 NetCents Technology Inc. NC 100 0.180 0.180 0.180 0.000 0.280 0.140 New Age Farm Inc. NF 3587 0.125 0.110 0.115 -0.005 0.365 0.020 Victory Nickel Inc. NI 35 0.070 0.070 0.070 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 30 0.070 0.065 0.070 +0.005 0.100 0.035 Northern Sphere Mining Corp. NSM 530 0.380 0.360 0.360 -0.015 0.850 0.170 Nuran Wireless Inc. NUR 85 0.230 0.225 0.230 +0.005 0.310 0.130 Carlyle Entertainment Ltd OLG 90 0.015 0.015 0.015 -0.005 0.100 0.015 Open Source Health Inc. OSH 130 0.070 0.070 0.070 +0.005 0.200 0.035 One World Minerals Inc. OWM 115 0.405 0.400 0.400 -0.050 0.750 0.350 Portage Biotech Inc. PBT.U 715 0.330 0.265 0.265 -0.010 0.330 0.100 Premier Diversified Holdings Inc. PDH 544 0.110 0.110 0.110 -0.010 0.165 0.095 PUDO Inc. PDO 113 1.670 1.400 1.600 +0.310 3.450 1.290 ParcelPal Technology Inc. PKG 754 0.180 0.170 0.170 0.000 0.340 0.110 Peak Positioning Technologies Inc. PKK 60918 0.140 0.105 0.115 -0.030 0.205 0.035 Pasinex Resources Limited PSE 3084 0.285 0.250 0.275 +0.015 0.340 0.085 Platinex Inc. PTX 2797 0.125 0.095 0.120 0.000 0.230 0.095 PUF Ventures Inc. PUF 7987 0.415 0.375 0.380 +0.005 0.470 0.065 Quinsam Capital Corporation QCA 5315 0.145 0.130 0.145 +0.025 0.145 0.070 Quadron Capital Corporation QCC 30 0.390 0.385 0.385 -0.005 0.450 0.250 Renforth Resources Inc. RFR 1470 0.060 0.060 0.060 0.000 0.060 0.020 Rheingold Exploration Corp. RGE 1390 0.315 0.230 0.315 +0.015 0.370 0.025 Range Energy Resources Inc. RGO 2650 0.020 0.015 0.020 0.000 0.030 0.010 Global Remote Technologies Ltd. RGT 3140 0.115 0.100 0.115 +0.010 0.230 0.050 Rise Gold Corp. RISE 6750 0.320 0.260 0.300 0.000 0.400 0.150 RIWI Corp. RIW 30 2.520 2.520 2.520 0.000 3.000 2.000 West Red Lake Gold Mines Inc. RLG 215 0.220 0.220 0.220 -0.005 0.360 0.155 RESAAS Services Inc. RSS 90 1.390 1.350 1.350 +0.090 2.300 1.040 Rift Valley Resources Corp. RVR 0 0.100 0.000 0.125 0.025 Robix Environmental Technologies Inc. RZX 1830 0.235 0.225 0.225 -0.005 0.365 0.150 Subscribe Technologies Inc. SAAS 650 0.080 0.060 0.080 +0.025 0.100 0.005 Shoal Point Energy Ltd. SHP 2000 0.010 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 0 0.315 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 17045 1.610 1.500 1.530 -0.070 2.050 0.470 Star Navigation Systems Group Ltd. SNA 9381 0.045 0.040 0.045 +0.005 0.055 0.020 SponsorsOne Inc. SPO 751 0.055 0.055 0.055 0.000 0.170 0.025 Stina Resources Ltd. SQA 1245 0.145 0.140 0.140 -0.005 0.170 0.070 Starrex International Ltd. STX 134 1.350 0.800 1.100 -0.120 1.350 0.550 Wildflower Marijuana Inc. SUN 5609 0.730 0.660 0.660 -0.060 1.240 0.115 Navis Resources Corp. SUV 100 0.025 0.025 0.025 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 100 0.025 0.025 0.025 -0.005 0.060 0.015 Taku Gold Corp. TAK 4 0.085 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 3922 0.670 0.640 0.650 -0.020 1.480 0.125 Telferscot Resources Inc. TFS 1140 0.020 0.015 0.020 +0.010 0.045 0.005 THC Biomed Intl Ltd THC 4973 0.670 0.640 0.670 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 1 5.400 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 12895 0.335 0.310 0.310 -0.030 0.670 0.040 Tower One Wireless Corp. TO 1155 0.310 0.200 0.200 -0.100 0.540 0.160 Enertopia Corp. TOP 1153 0.130 0.120 0.130 +0.010 0.165 0.025 Torino Power Solutions Inc TPS 135 0.110 0.110 0.110 0.000 0.130 0.015 Tartisan Resources Corp. TTC 800 0.150 0.140 0.150 +0.005 0.180 0.025 Tantalex Resources Corporation TTX 3718 0.050 0.040 0.050 -0.005 0.180 0.040 Alta Vista Ventures Ltd. UAV 9707 0.105 0.095 0.100 -0.005 0.140 0.035 Umbral Energy Corp. UMB 3198 0.065 0.060 0.065 +0.005 0.110 0.020 VirtualArmour International Inc. VAI 30 0.350 0.350 0.350 -0.005 0.590 0.250 Vodis Pharmaceuticals Inc. VP 1860 0.400 0.280 0.380 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 886 0.495 0.460 0.460 -0.030 0.600 0.220 Versus Systems Inc. VS 1484 0.390 0.330 0.330 -0.035 0.580 0.140 Wabi Exploration Inc. WAB 120 0.060 0.060 0.060 -0.010 0.100 0.060 Winston Gold Mining Corp. WGC 2788 0.055 0.055 0.055 -0.005 0.640 0.055 Western Uranium Corporation WUC 41 1.700 1.610 1.610 -0.090 2.800 1.220 MGX Minerals Inc. XMG 4873 1.130 1.040 1.070 -0.060 2.750 0.140 Kootenay Zinc Corp. ZNK 2774 0.200 0.180 0.180 -0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 715 0.320 0.295 0.320 +0.015 0.330 0.050 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 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 American Potash Corp. AMP 0.100 0.125 0.190 0.030 Alchemist Mining Inc. AMS 0.050 0.060 0.120 0.040 AAN Ventures Inc. ANN 0.035 0.070 0.100 0.020 APAC Resources Inc. APG 0.055 0.090 0.140 0.055 Armada Mercantile Ltd. ARM 0.010 0.145 0.150 0.025 AREV Nutrition Sciences Inc. ARV 0.280 0.400 0.550 0.260 Avarone Metals Inc. AVM 0.020 0.030 0.065 0.020 Alexandra Capital Corp. AXC 0.055 0.100 0.055 0.020 Aydon Income Properties Inc. AYD 0.020 0.070 0.180 0.010 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 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 95.140 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 BitRush Corp. BRH 0.280 0.030 Big Wind Capital Inc. BWC 0.105 0.190 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.030 0.035 0.080 0.010 Cartier Iron Corporation CFE 0.070 0.090 0.160 0.030 Can-Ameri Agri Co. CGQ 0.150 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 CNRP Mining Inc. CND 0.015 0.070 0.125 0.005 Castle Resources Inc. CRI 0.175 0.355 0.360 0.005 Copper Reef Mining Corp. CZC 0.020 0.030 0.045 0.015 Deploy Technologies Inc. DEP 0.090 0.190 0.150 0.030 Deer Horn Capital Inc. DHC 0.080 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.020 0.050 0.150 0.030 Deveron UAS Corp. DVR 0.380 0.420 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 EVITRADE Health Systems Corp. EVA 2.800 3.500 3.180 1.460 EVI Global Group Developments Corp. EVI 0.050 0.085 0.100 0.005 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.170 0.300 0.350 0.110 Gencan Capital Inc. GCA 0.010 0.100 0.100 0.050 GAR Limited GL 0.080 0.150 0.125 0.010 God s Lake Resources Inc. GLR 0.025 0.000 0.030 0.020 Genius Properties Ltd. GNI 0.180 0.190 0.375 0.100 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 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.210 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.060 0.060 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Innovative Properties Inc. INR 0.050 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 0.150 0.960 0.230 0.110 JDF Explorations Inc. JDF 0.005 0.000 Jagercor Energy Corp. JEM 0.020 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 1.000 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 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 Maccabi Ventures Inc. MBE 0.040 0.070 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 0.100 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 Metalo Manufacturing Inc. MMI 0.300 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.200 0.250 0.200 0.200 Murchison Minerals Ltd. MUR 0.170 0.190 0.350 0.020 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.300 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.085 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 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 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Peloton Minerals Corporation PMC 0.060 0.070 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.500 Park Lawn Company Limited PRL 0.000 9.500 9.400 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.010 Qwick Media Inc. QMI 0.020 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Rockshield Capital Corp. RKS 0.095 0.120 0.160 0.040 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 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Super Nova Petroleum Corp. SNP 0.170 0.400 0.280 0.060 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 0.320 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 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 360 Capital Financial Services Group Inc TSZ 0.035 0.045 0.125 0.020 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 Valens Groworks Corp. VGW 1.400 1.470 1.650 0.350 Vinergy Resources Ltd. VIN 0.550 0.550 1.150 0.070 Winston Resources Inc. WRW 0.680 0.740 0.820 0.015 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 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.800 0.920 2.540 0.030 Zara Resources Inc. ZRI 0.050 0.400 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.000 0.300 0.015 Trades: 7,865 Total Volume: 44,555,676 Total Value: $18,919,688 Advanced: 47 Declined: 70 Unchanged: 195 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.