CNSX Trading Daily Market Summary April 26 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 500 0.045 0.045 0.045 0.000 0.145 0.015 Alliance Growers Corp. ACG 2936 0.115 0.110 0.115 +0.005 0.340 0.020 Affinor Growers Inc. AFI 7234 0.110 0.100 0.110 +0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 6 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 72 4.000 3.960 4.000 +0.050 8.900 3.150 American Potash Corp. AMP 602 0.120 0.100 0.120 +0.020 0.190 0.030 Appia Energy Corp. API 766 0.255 0.230 0.255 -0.005 0.465 0.140 Global Cannabis Applications Corp. APP 759 0.100 0.095 0.095 -0.005 0.220 0.035 Armada Mercantile Ltd. ARM 122 0.150 0.145 0.150 0.000 0.150 0.025 Argo Gold Inc. ARQ 10 0.210 0.210 0.210 0.000 0.260 0.060 Asante Gold Corporation ASE 545 0.160 0.150 0.150 -0.010 0.270 0.110 Abattis Bioceuticals Corp. ATT 5844 0.255 0.240 0.255 +0.015 0.350 0.020 Aydon Income Properties Inc. AYD 180 0.065 0.020 0.065 -0.005 0.180 0.010 BacTech Environmental Corporation BAC 228 0.040 0.040 0.040 0.000 0.070 0.025 Bradstone Capital Corp. BCA 160 0.150 0.150 0.150 +0.030 0.150 0.050 The Canadian Bioceutical Corporation BCC 615 0.450 0.390 0.450 +0.055 1.100 0.385 Beleave Inc. BE 1380 2.250 2.150 2.160 -0.140 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 5 8.650 8.650 8.650 -0.050 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 150 0.050 0.050 0.050 0.000 0.075 0.035 Cannabix Technologies Inc. BLO 1900 0.790 0.750 0.780 0.000 1.100 0.190 Stompy Bot Corporation BOT 290 0.030 0.030 0.030 +0.010 0.085 0.020 Breathtec BioMedical Inc. BTH 815 0.160 0.140 0.150 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 200 0.105 0.080 0.080 -0.025 0.185 0.025 Brisio Innovations Inc. BZI 15 0.235 0.235 0.235 +0.025 0.350 0.085 Copperbank Resources Corp. CBK 1000 0.080 0.080 0.080 0.000 0.100 0.050 Copperbank Resources Corp. Warrants CBK.WT 1450 0.005 0.005 0.005 0.000 0.010 0.005 Cerro Grande Mining Corporation CEG 120 0.040 0.030 0.030 0.000 0.080 0.010 Cartier Iron Corporation CFE 2 0.070 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 346 0.245 0.235 0.235 -0.005 1.000 0.155 ChroMedX Corp. CHX 1067 0.305 0.295 0.295 -0.005 0.320 0.060 Cielo Waste Solutions Corp. CMC 910 0.180 0.160 0.165 -0.010 0.270 0.020 Canadian Metals Inc. CME 200 0.070 0.070 0.070 -0.005 0.300 0.045 CNRP Mining Inc. CND 1 0.015 0.000 0.125 0.005 Castle Resources Inc. CRI 10 0.175 0.175 0.175 0.000 0.360 0.005 Carl Data Solutions Inc. CRL 430 0.350 0.330 0.330 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 813 2.450 2.120 2.400 -0.020 5.200 2.120 CMX Gold & Silver Corp. CXC 50 0.100 0.100 0.100 +0.015 0.100 0.085 Copper Reef Mining Corp. CZC 1500 0.020 0.020 0.020 -0.005 0.045 0.015 Debut Diamonds Inc. DDI 10 0.010 0.010 0.010 -0.005 0.030 0.005 DNI Metals Inc. DNI 1956 0.070 0.060 0.060 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 2550 0.050 0.040 0.040 -0.020 0.075 0.035 Earth Alive Clean Technologies Inc. EAC 1670 0.600 0.520 0.550 +0.050 0.700 0.280 Nutritional High International Inc. EAT 7586 0.140 0.130 0.135 -0.005 0.450 0.035 ePlay Digital Inc. EPY 910 0.170 0.155 0.160 -0.020 0.940 0.135 EnviroLeach Technologies Inc. ETI 102 0.400 0.375 0.375 -0.075 1.000 0.350 EVITRADE Health Systems Corp. EVA 13 3.330 2.980 3.330 +0.300 3.330 1.460 Evolving Gold Corp. EVG 1 0.170 0.000 0.445 0.130 Explorex Resources Inc. EX 100 0.155 0.155 0.155 -0.010 0.190 0.100 Far Resources Ltd. FAT 2843 0.100 0.090 0.095 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 6540 0.090 0.070 0.085 +0.005 0.110 0.005 Future Farm Technologies Inc. FFT 2241 0.395 0.380 0.395 +0.015 0.630 0.080 Finore Mining Inc. FIN 3023 0.130 0.115 0.130 +0.010 0.495 0.010 Drone Delivery Canada Corp. FLT 2103 0.455 0.410 0.425 -0.005 0.610 0.140 Fox River Resources Corporation FOX 17 0.110 0.110 0.110 0.000 0.150 0.005 Fortify Resources Inc FTY 50 0.170 0.170 0.170 +0.010 0.350 0.110 Fantasy 6 Sports Inc. FYS 50 1.080 1.050 1.080 0.000 1.880 0.930 GreenBank Capital Inc. GBC 230 0.300 0.280 0.300 +0.070 0.300 0.030 Glance Technologies Inc. GET 1148 0.195 0.180 0.190 +0.010 0.350 0.165 Gravitas Financial Inc. GFI 43 0.030 0.030 0.030 -0.005 0.100 0.005 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 10 96.000 96.000 96.000 -2.000 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 10 97.000 97.000 97.000 -2.000 99.000 97.000 Global Hemp Group Inc. GHG 1153 0.030 0.025 0.025 -0.005 0.075 0.010 GAR Limited GL 100 0.080 0.080 0.080 -0.045 0.125 0.010 Golden Leaf Holdings Ltd. GLH 10150 0.315 0.290 0.305 -0.010 0.900 0.255 Genius Properties Ltd. GNI 80 0.185 0.185 0.185 -0.005 0.375 0.100 Goldrea Resources Corp. GOR 520 0.045 0.045 0.045 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 25 0.060 0.060 0.060 0.000 0.110 0.030 Grand Peak Capital Corp. GPK 4 0.150 0.000 0.450 0.080 Glenbriar Technologies Inc. GTI 10 0.010 0.010 0.010 0.000 0.050 0.005 Heritage Global Inc. HGP 5 0.540 0.540 0.540 -0.050 0.950 0.250 Hi Ho Silver Resources Inc. HHS 44 0.090 0.090 0.090 +0.020 0.175 0.005 Hello Pal International Inc. HP 510 0.250 0.245 0.245 -0.025 0.550 0.240 HealthSpace Data Systems Ltd. HS 1450 0.060 0.050 0.050 -0.005 0.120 0.045 iAnthus Capital Holdings Inc. IAN 587 2.810 2.690 2.720 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 799 0.130 0.120 0.125 0.000 0.235 0.070 InMed Pharmaceuticals Inc. IN 26174 0.760 0.510 0.720 +0.120 0.960 0.070 Imagination Park Entertainment Inc. IP 5298 0.255 0.220 0.250 -0.010 0.620 0.035 Irving Resources Inc. IRV 418 0.750 0.750 0.750 0.000 1.180 0.250 Inspiration Mining Corporation ISM 19 0.025 0.025 0.025 0.000 0.100 0.015 International Wastewater Systems Inc. IWS 1204 0.205 0.200 0.205 -0.015 0.530 0.195 Lotus Ventures Inc. J 150 0.345 0.340 0.340 -0.030 0.430 0.180 JG Wealth Management Corporation JGW 2 0.060 0.000 0.100 0.060 Khan Resources Inc. KRI 25 0.050 0.050 0.050 -0.005 0.880 0.020 KWG Resources Inc. KWG 35734 0.025 0.020 0.025 +0.005 0.030 0.015 Laguna Blends Inc. LAG 2165 0.140 0.125 0.140 +0.015 0.460 0.085 Declan Resources Inc. LAN 5 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 1953 0.520 0.470 0.470 -0.040 1.000 0.175 Liberty Leaf Holdings Ltd. LIB 1657 0.125 0.115 0.115 -0.010 0.320 0.100 Newlox Gold Ventures Corp. LUX 100 0.040 0.040 0.040 0.000 0.060 0.020 Lexaria Bioscience Corp. LXX 451 0.540 0.520 0.530 +0.010 0.940 0.140 Maricann Group Inc MARI 26112 2.240 1.920 2.090 +0.090 2.650 1.880 McLaren Resources Inc. MCL 5580 0.100 0.100 0.100 0.000 0.135 0.005 Mag One Products Inc. MDD 10 0.200 0.200 0.200 0.000 1.200 0.175 Marapharm Ventures Inc MDM 6708 1.040 0.810 0.960 -0.100 2.500 0.295 Minera IRL Limited MIRL 705 0.140 0.140 0.140 0.000 0.220 0.140 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 10 94.200 94.200 94.200 -2.000 96.200 93.000 True Leaf Medicine International Ltd. MJ 10542 0.390 0.325 0.340 -0.045 0.465 0.170 Metalo Manufacturing Inc. MMI 0 0.900 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 5175 0.050 0.045 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 880 0.355 0.345 0.350 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 5800 0.050 0.045 0.050 0.000 0.160 0.030 Micromem Technologies Inc. MRM 6 0.315 0.315 0.315 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 184 0.510 0.495 0.510 +0.015 0.880 0.180 Murchison Minerals Ltd. MUR 180 0.170 0.170 0.170 -0.020 0.350 0.020 Maxtech Ventures Inc. MVT 2210 0.510 0.480 0.510 +0.060 0.630 0.200 Montego Resources Inc. MY 590 0.385 0.350 0.385 +0.020 1.600 0.095 MYM Nutraceuticals Inc. MYM 1804 0.190 0.185 0.190 0.000 0.295 0.015 Namaste Technologies Inc. N 5897 0.250 0.240 0.250 +0.005 0.420 0.100 New Age Farm Inc. NF 7115 0.120 0.110 0.115 0.000 0.365 0.020 Victory Nickel Inc. NI 28 0.055 0.055 0.055 -0.015 0.090 0.005 Plaintree Systems Inc. NPT 0 0.070 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 545 0.400 0.370 0.370 +0.010 0.850 0.170 Nuran Wireless Inc. NUR 0 0.230 0.000 0.310 0.130 Organic Potash Corporation OPC 200 0.030 0.030 0.030 +0.005 0.050 0.010 One World Minerals Inc. OWM 35 0.475 0.475 0.475 +0.075 0.750 0.350 Portage Biotech Inc. PBT.U 200 0.320 0.320 0.320 +0.055 0.330 0.100 PUDO Inc. PDO 0 1.600 0.000 3.450 1.290 ParcelPal Technology Inc. PKG 35 0.150 0.150 0.150 -0.020 0.340 0.110 Peak Positioning Technologies Inc. PKK 24985 0.130 0.115 0.125 +0.010 0.205 0.035 Pasinex Resources Limited PSE 1775 0.275 0.260 0.275 0.000 0.340 0.085 Platinex Inc. PTX 250 0.120 0.120 0.120 0.000 0.230 0.095 PUF Ventures Inc. PUF 3475 0.410 0.380 0.390 +0.010 0.470 0.065 Quinsam Capital Corporation QCA 575 0.130 0.110 0.110 -0.035 0.145 0.070 Quadron Capital Corporation QCC 150 0.370 0.370 0.370 -0.015 0.450 0.250 Renforth Resources Inc. RFR 830 0.060 0.055 0.060 0.000 0.060 0.020 Global Remote Technologies Ltd. RGT 2585 0.180 0.120 0.180 +0.065 0.230 0.050 Rise Gold Corp. RISE 2970 0.300 0.270 0.300 0.000 0.400 0.150 West Red Lake Gold Mines Inc. RLG 2750 0.230 0.200 0.225 +0.005 0.360 0.155 RESAAS Services Inc. RSS 5 1.350 1.350 1.350 0.000 2.300 1.040 Rift Valley Resources Corp. RVR 0 0.100 0.000 0.125 0.025 Ravencrest Resources Inc. RVT 150 0.060 0.050 0.050 -0.010 0.085 0.010 Robix Environmental Technologies Inc. RZX 651 0.245 0.215 0.215 -0.010 0.365 0.150 Subscribe Technologies Inc. SAAS 1410 0.085 0.080 0.080 0.000 0.100 0.005 Shoal Point Energy Ltd. SHP 33090 0.015 0.010 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 1 0.315 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 9967 1.530 1.460 1.480 -0.050 2.050 0.470 Star Navigation Systems Group Ltd. SNA 7496 0.050 0.040 0.050 +0.005 0.055 0.020 Stone Ridge Exploration Corp SO 30 0.065 0.065 0.065 +0.015 0.065 0.035 SponsorsOne Inc. SPO 250 0.055 0.055 0.055 0.000 0.170 0.025 Stina Resources Ltd. SQA 800 0.145 0.140 0.140 0.000 0.170 0.070 Squire Mining Ltd. SQR 40 0.055 0.055 0.055 -0.070 0.160 0.055 Squatex Energy and Ressources Inc. SQX 110 0.350 0.320 0.350 0.000 0.350 0.300 Wildflower Marijuana Inc. SUN 5437 0.670 0.580 0.600 -0.060 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 21070 0.045 0.030 0.045 +0.020 0.060 0.015 Taku Gold Corp. TAK 180 0.125 0.115 0.125 +0.040 0.185 0.060 Tetra Bio Pharma Inc. TBP 5175 0.660 0.630 0.640 -0.010 1.480 0.125 Telferscot Resources Inc. TFS 5000 0.015 0.015 0.015 -0.005 0.045 0.005 THC Biomed Intl Ltd THC 8022 0.670 0.580 0.580 -0.090 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 3 5.400 5.400 5.400 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 12592 0.335 0.290 0.330 +0.020 0.670 0.040 Tower One Wireless Corp. TO 319 0.290 0.285 0.290 +0.090 0.540 0.160 Enertopia Corp. TOP 1319 0.130 0.110 0.120 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 7 0.110 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 150 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 866 0.150 0.140 0.150 0.000 0.180 0.025 Tantalex Resources Corporation TTX 1050 0.050 0.050 0.050 0.000 0.180 0.040 Alta Vista Ventures Ltd. UAV 3842 0.105 0.095 0.105 +0.005 0.140 0.035 Umbral Energy Corp. UMB 5208 0.070 0.060 0.070 +0.005 0.110 0.020 UpSnap Inc. UP 500 0.015 0.015 0.015 0.000 0.030 0.005 VirtualArmour International Inc. VAI 5 0.350 0.350 0.350 0.000 0.590 0.250 Velocity Data Inc. VCT 2260 0.005 0.005 0.005 -0.005 0.065 0.005 Valens Groworks Corp. VGW 224 1.450 1.400 1.450 -0.070 1.650 0.350 Vodis Pharmaceuticals Inc. VP 183 0.380 0.305 0.360 -0.020 1.560 0.120 Veritas Pharma Inc. VRT 1767 0.480 0.440 0.475 +0.015 0.600 0.220 Versus Systems Inc. VS 601 0.355 0.330 0.330 0.000 0.580 0.140 Wabi Exploration Inc. WAB 1 0.060 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 5096 0.065 0.050 0.065 +0.010 0.640 0.050 Winston Resources Inc. WRW 315 0.750 0.730 0.750 +0.010 0.820 0.015 World Mahjong Limited WSM 1150 0.015 0.015 0.015 0.000 0.050 0.005 Western Uranium Corporation WUC 115 1.610 1.500 1.580 -0.030 2.800 1.220 MGX Minerals Inc. XMG 2262 1.130 1.040 1.080 +0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 7105 0.220 0.165 0.200 +0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 45 0.330 0.310 0.330 +0.010 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 Ansar Financial and Dev Corporation AFD 0.750 0.790 0.910 0.450 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 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 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 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 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 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 Bravura Ventures Corp. BVQ 0.055 0.060 0.590 0.040 Big Wind Capital Inc. BWC 0.105 0.180 0.200 0.050 Carrara Exploration Corp. CAA 0.250 0.250 0.290 0.115 Certive Solutions Inc. CBP 0.060 0.075 0.320 0.050 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 Cloud Nine Education Group Ltd. CNI 0.095 0.105 0.320 0.080 International Cobalt Corp CO 0.180 0.200 0.350 0.007 Data Deposit Box Inc. DDB 0.040 0.055 0.200 0.030 Deploy Technologies Inc. DEP 0.095 0.190 0.150 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.020 0.050 0.150 0.030 Canadian Data Preserve Inc. DPC 0.035 0.050 0.190 0.005 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 EVI Global Group Developments Corp. EVI 0.050 0.085 0.100 0.005 Easy Technologies Inc. EZM 0.130 0.140 1.700 0.050 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Gencan Capital Inc. GCA 0.010 0.100 0.100 0.050 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 GoldTrain Resources Inc. GT 0.060 0.390 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.210 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.060 0.060 0.005 High Hampton Holdings Corp. HC 0.000 0.050 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.070 0.085 0.115 0.035 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 37 Capital Inc. JJJ 0.200 0.300 0.250 0.100 StartMonday Technology Corp. JOB 0.250 0.330 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.060 0.070 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.010 0.005 0.005 Kontrol Energy Corp. KNR 0.600 0.690 0.750 0.180 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 0.110 0.160 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 Lightning Venture Inc. LVI 0.005 0.010 0.030 0.005 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 Marret High Yield Strategies Fund A MHY.UN 0.155 0.170 0.200 0.025 Mistango River Resources Inc. MIS 0.015 0.055 0.050 0.010 Marret Multi-Strategy Income Fund A MMF.UN 0.085 0.100 0.100 0.015 Miramont Resources Corp. MONT 0.200 0.250 0.200 0.200 Meryllion Resources Corporation MYR 0.010 0.025 0.045 0.015 NetCents Technology Inc. NC 0.165 0.180 0.280 0.140 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.250 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 Carlyle Entertainment Ltd OLG 0.015 0.075 0.100 0.015 ESI Energy Services Inc. OPI 0.000 0.350 0.440 0.400 Open Source Health Inc. OSH 0.075 0.100 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.110 0.120 0.165 0.095 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 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Rheingold Exploration Corp. RGE 0.280 0.300 0.370 0.025 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 RIWI Corp. RIW 2.420 3.200 3.000 2.000 Rockshield Capital Corp. RKS 0.095 0.115 0.160 0.040 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 0.480 0.280 0.060 Silver Phoenix Resources Inc. SP 0.020 0.200 0.250 0.030 Shamrock Enterprises Inc. SRS 0.020 0.025 0.060 0.015 Midnight Star Ventures Corp. STV 0.140 0.180 0.190 0.110 Starrex International Ltd. STX 0.800 1.500 1.350 0.550 Navis Resources Corp. SUV 0.015 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 1.220 1.200 0.600 Vinergy Resources Ltd. VIN 0.620 0.620 1.150 0.070 Whattozee Networks Inc. WTZ 0.075 0.350 0.315 0.030 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.750 0.920 2.540 0.030 Zara Resources Inc. ZRI 0.050 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.000 0.300 0.015 Trades: 6,954 Total Volume: 42,403,189 Total Value: $15,847,615 Advanced: 51 Declined: 59 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.