CNSX Trading Daily Market Summary April 27 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3503 0.045 0.045 0.045 0.000 0.145 0.015 Alliance Growers Corp. ACG 943 0.115 0.110 0.110 -0.005 0.340 0.020 Affinor Growers Inc. AFI 1190 0.110 0.100 0.110 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 246 0.060 0.055 0.060 +0.005 0.070 0.005 Alchemist Mining Inc. AMS 12 0.050 0.050 0.050 -0.005 0.120 0.040 Appia Energy Corp. API 416 0.235 0.225 0.230 -0.025 0.465 0.140 Global Cannabis Applications Corp. APP 4677 0.105 0.095 0.105 +0.010 0.220 0.035 Armada Mercantile Ltd. ARM 170 0.150 0.150 0.150 0.000 0.150 0.025 Argo Gold Inc. ARQ 85 0.210 0.200 0.210 0.000 0.260 0.060 Asante Gold Corporation ASE 15 0.160 0.150 0.150 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 15885 0.275 0.250 0.270 +0.015 0.350 0.020 BacTech Environmental Corporation BAC 210 0.045 0.040 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 339 0.490 0.450 0.490 +0.040 1.100 0.385 Beleave Inc. BE 1872 2.290 2.110 2.180 +0.020 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 0 8.650 0.000 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 1000 0.040 0.040 0.040 -0.010 0.075 0.035 Cannabix Technologies Inc. BLO 2424 0.770 0.720 0.740 -0.040 1.100 0.190 Breathtec BioMedical Inc. BTH 2066 0.155 0.140 0.155 +0.005 0.400 0.080 Big Wind Capital Inc. BWC 380 0.115 0.115 0.115 -0.085 0.200 0.050 Brisio Innovations Inc. BZI 118 0.235 0.215 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 727 0.080 0.075 0.075 -0.005 0.100 0.050 Cerro Grande Mining Corporation CEG 1506 0.030 0.010 0.015 -0.015 0.080 0.010 Canada House Wellness Group Inc. CHV 8472 0.235 0.160 0.225 -0.010 1.000 0.155 ChroMedX Corp. CHX 802 0.305 0.290 0.305 +0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 1400 0.165 0.155 0.160 -0.005 0.270 0.020 Canadian Metals Inc. CME 51 0.065 0.065 0.065 -0.005 0.300 0.045 CNRP Mining Inc. CND 1 0.015 0.000 0.125 0.005 International Cobalt Corp CO 393 0.240 0.180 0.180 0.000 0.350 0.007 Castle Resources Inc. CRI 20 0.175 0.175 0.175 0.000 0.360 0.005 Carl Data Solutions Inc. CRL 290 0.350 0.320 0.350 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 855 2.400 2.170 2.270 -0.130 5.200 2.120 Copper Reef Mining Corp. CZC 1390 0.025 0.025 0.025 +0.005 0.045 0.015 DNI Metals Inc. DNI 6920 0.070 0.060 0.065 +0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 350 0.050 0.040 0.040 0.000 0.075 0.035 Deveron UAS Corp. DVR 4270 0.460 0.400 0.460 +0.080 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 1075 0.520 0.500 0.500 -0.050 0.700 0.280 Nutritional High International Inc. EAT 21192 0.135 0.115 0.125 -0.010 0.450 0.035 ePlay Digital Inc. EPY 450 0.155 0.140 0.140 -0.020 0.940 0.135 EnviroLeach Technologies Inc. ETI 10 0.400 0.400 0.400 +0.025 1.000 0.350 EVITRADE Health Systems Corp. EVA 1 3.150 3.150 3.150 -0.180 3.330 1.460 Evolving Gold Corp. EVG 94 0.170 0.160 0.160 -0.010 0.445 0.130 EVI Global Group Developments Corp. EVI 150 0.050 0.050 0.050 +0.005 0.100 0.005 Far Resources Ltd. FAT 2135 0.095 0.090 0.095 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 17436 0.115 0.090 0.110 +0.025 0.115 0.005 Future Farm Technologies Inc. FFT 3740 0.395 0.360 0.360 -0.035 0.630 0.080 Finore Mining Inc. FIN 50 0.130 0.120 0.130 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 638 0.465 0.400 0.460 +0.035 0.610 0.140 Fox River Resources Corporation FOX 20 0.110 0.110 0.110 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 117 1.140 1.010 1.140 +0.060 1.880 0.930 GreenBank Capital Inc. GBC 135 0.330 0.300 0.330 +0.030 0.330 0.030 Glance Technologies Inc. GET 749 0.195 0.190 0.195 +0.005 0.350 0.165 Gravitas Financial Inc. GFI 25 0.035 0.035 0.035 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 1215 0.030 0.025 0.030 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8817 0.310 0.290 0.290 -0.015 0.900 0.255 Gunpowder Capital Corp. GPC 20 0.060 0.060 0.060 0.000 0.110 0.030 Heritage Global Inc. HGP 26 0.540 0.510 0.510 -0.030 0.950 0.250 Hi Ho Silver Resources Inc. HHS 20 0.070 0.070 0.070 -0.020 0.175 0.005 Hello Pal International Inc. HP 1350 0.240 0.240 0.240 -0.005 0.550 0.240 HealthSpace Data Systems Ltd. HS 400 0.050 0.050 0.050 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 723 2.720 2.640 2.700 -0.020 3.750 1.200 ThreeD Capital Inc. IDK 7615 0.125 0.110 0.120 -0.005 0.235 0.070 Imagin Medical Inc. IME 403 0.085 0.070 0.085 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 6829 0.710 0.640 0.690 -0.030 0.960 0.070 Imagination Park Entertainment Inc. IP 4867 0.260 0.230 0.260 +0.010 0.620 0.035 Irving Resources Inc. IRV 185 0.730 0.690 0.690 -0.060 1.180 0.250 International Wastewater Systems Inc. IWS 445 0.200 0.200 0.200 -0.005 0.530 0.195 Lotus Ventures Inc. J 180 0.345 0.330 0.330 -0.010 0.430 0.180 Kontrol Energy Corp. KNR 21 0.650 0.650 0.650 0.000 0.750 0.180 Khan Resources Inc. KRI 4 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 3759 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 410 0.140 0.130 0.135 -0.005 0.460 0.085 Lifestyle Delivery Systems Inc LDS 721 0.520 0.460 0.520 +0.050 1.000 0.175 Leo Resources Inc. LEO 0 0.120 0.000 0.500 0.010 Lions Gate Metals Inc. LGM 250 0.175 0.170 0.170 -0.030 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 2485 0.140 0.115 0.120 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 100 0.120 0.095 0.095 -0.045 0.250 0.090 Newlox Gold Ventures Corp. LUX 1550 0.045 0.040 0.045 +0.005 0.060 0.020 Lightning Venture Inc. LVI 14660 0.005 0.005 0.005 -0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 1483 0.540 0.480 0.500 -0.030 0.940 0.140 Maricann Group Inc MARI 8916 2.200 1.820 1.900 -0.190 2.650 1.820 Mag One Products Inc. MDD 140 0.190 0.190 0.190 -0.010 1.200 0.175 Marapharm Ventures Inc MDM 1356 0.960 0.860 0.930 -0.030 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 1 0.155 0.000 0.200 0.025 Minera IRL Limited MIRL 2354 0.140 0.120 0.125 -0.015 0.220 0.120 Mistango River Resources Inc. MIS 260 0.040 0.020 0.040 +0.030 0.050 0.010 True Leaf Medicine International Ltd. MJ 3257 0.385 0.335 0.370 +0.030 0.465 0.170 Matica Enterprises Inc. MMJ 8424 0.050 0.045 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1864 0.360 0.340 0.350 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 2395 0.050 0.050 0.050 0.000 0.160 0.030 Metalla Royalty and Streaming Ltd. MTA 35 0.500 0.495 0.500 -0.010 0.880 0.180 Maxtech Ventures Inc. MVT 145 0.440 0.370 0.370 -0.140 0.630 0.200 MYM Nutraceuticals Inc. MYM 2064 0.190 0.180 0.185 -0.005 0.295 0.015 Namaste Technologies Inc. N 12513 0.250 0.230 0.250 0.000 0.420 0.100 NetCents Technology Inc. NC 125 0.175 0.175 0.175 -0.005 0.280 0.140 New Age Farm Inc. NF 4319 0.115 0.105 0.110 -0.005 0.365 0.020 Victory Nickel Inc. NI 1945 0.065 0.050 0.055 0.000 0.090 0.005 Plaintree Systems Inc. NPT 571 0.065 0.065 0.065 -0.005 0.100 0.035 Northern Sphere Mining Corp. NSM 955 0.370 0.370 0.370 0.000 0.850 0.170 Nuran Wireless Inc. NUR 137 0.230 0.225 0.230 0.000 0.310 0.130 Organic Potash Corporation OPC 250 0.030 0.030 0.030 0.000 0.050 0.010 Open Source Health Inc. OSH 930 0.070 0.050 0.050 -0.020 0.200 0.035 One World Minerals Inc. OWM 41 0.460 0.395 0.460 -0.015 0.750 0.350 Portage Biotech Inc. PBT.U 1400 0.320 0.310 0.315 -0.005 0.330 0.100 PUDO Inc. PDO 1 1.650 1.650 1.650 +0.050 3.450 1.290 ParcelPal Technology Inc. PKG 1506 0.195 0.140 0.195 +0.045 0.340 0.110 Peak Positioning Technologies Inc. PKK 5795 0.120 0.110 0.110 -0.015 0.205 0.035 Pasinex Resources Limited PSE 275 0.270 0.265 0.270 -0.005 0.340 0.085 Platinex Inc. PTX 81 0.120 0.120 0.120 0.000 0.230 0.095 PUF Ventures Inc. PUF 3720 0.410 0.370 0.380 -0.010 0.470 0.065 Quinsam Capital Corporation QCA 0 0.110 0.000 0.145 0.070 Rheingold Exploration Corp. RGE 1185 0.325 0.300 0.300 -0.015 0.370 0.025 Global Remote Technologies Ltd. RGT 2905 0.150 0.135 0.140 -0.040 0.230 0.050 Rise Gold Corp. RISE 4700 0.320 0.280 0.300 0.000 0.400 0.150 West Red Lake Gold Mines Inc. RLG 925 0.210 0.190 0.205 -0.020 0.360 0.155 RESAAS Services Inc. RSS 129 1.400 1.350 1.370 +0.020 2.300 1.040 Ravencrest Resources Inc. RVT 0 0.050 0.000 0.085 0.010 Robix Environmental Technologies Inc. RZX 257 0.225 0.215 0.225 +0.010 0.365 0.150 Subscribe Technologies Inc. SAAS 540 0.055 0.055 0.055 -0.025 0.100 0.005 Shoal Point Energy Ltd. SHP 37705 0.015 0.010 0.010 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 15614 1.500 1.380 1.390 -0.090 2.050 0.470 Star Navigation Systems Group Ltd. SNA 3276 0.050 0.045 0.050 0.000 0.055 0.020 SponsorsOne Inc. SPO 550 0.060 0.055 0.055 0.000 0.170 0.025 Stina Resources Ltd. SQA 120 0.145 0.140 0.145 +0.005 0.170 0.070 Shamrock Enterprises Inc. SRS 500 0.025 0.020 0.020 0.000 0.060 0.015 Wildflower Marijuana Inc. SUN 18394 0.570 0.435 0.445 -0.155 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 2027 0.045 0.040 0.040 -0.005 0.060 0.015 Taku Gold Corp. TAK 4 0.125 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 7107 0.650 0.590 0.610 -0.030 1.480 0.125 Telferscot Resources Inc. TFS 370 0.020 0.020 0.020 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 9573 0.610 0.530 0.560 -0.020 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.400 5.400 5.400 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 3055 0.340 0.315 0.315 -0.015 0.670 0.040 Tower One Wireless Corp. TO 260 0.275 0.260 0.275 -0.015 0.540 0.160 Enertopia Corp. TOP 120 0.130 0.125 0.130 +0.010 0.165 0.025 Torino Power Solutions Inc TPS 4 0.110 0.000 0.130 0.015 Tartisan Resources Corp. TTC 650 0.150 0.140 0.140 -0.010 0.180 0.025 Tantalex Resources Corporation TTX 100 0.055 0.055 0.055 +0.005 0.180 0.040 Alta Vista Ventures Ltd. UAV 3650 0.105 0.095 0.100 -0.005 0.140 0.035 Umbral Energy Corp. UMB 1685 0.070 0.060 0.065 -0.005 0.110 0.020 VirtualArmour International Inc. VAI 22 0.350 0.350 0.350 0.000 0.590 0.250 Valens Groworks Corp. VGW 278 1.490 1.400 1.400 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 548 0.380 0.320 0.380 +0.020 1.560 0.120 Veritas Pharma Inc. VRT 3700 0.470 0.370 0.390 -0.085 0.600 0.220 Versus Systems Inc. VS 1058 0.350 0.330 0.330 0.000 0.580 0.140 Winston Gold Mining Corp. WGC 935 0.065 0.060 0.065 0.000 0.640 0.050 Winston Resources Inc. WRW 1500 0.730 0.710 0.730 -0.020 0.820 0.015 Western Uranium Corporation WUC 109 1.610 1.480 1.610 +0.030 2.800 1.220 MGX Minerals Inc. XMG 12746 1.070 0.850 0.910 -0.170 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 440 0.830 0.740 0.740 -0.220 2.540 0.030 Kootenay Zinc Corp. ZNK 1420 0.200 0.185 0.200 0.000 0.690 0.085 ZTEST Electronics Inc. ZTE 620 0.340 0.300 0.340 +0.010 0.340 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 Alternate Health Corp. AHG 3.850 3.960 8.900 3.150 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 American Potash Corp. AMP 0.100 0.125 0.190 0.030 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 Aydon Income Properties Inc. AYD 0.035 0.070 0.180 0.010 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 Bradstone Capital Corp. BCA 0.125 0.150 0.150 0.050 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 Stompy Bot Corporation BOT 0.020 0.025 0.085 0.020 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.100 0.105 0.185 0.025 Bravura Ventures Corp. BVQ 0.055 0.060 0.590 0.040 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 Certive Solutions Inc. CBP 0.060 0.075 0.320 0.050 Cartier Iron Corporation CFE 0.075 0.090 0.160 0.030 Can-Ameri Agri Co. CGQ 0.000 0.000 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 0.075 0.105 0.320 0.080 CMX Gold & Silver Corp. CXC 0.085 0.100 0.100 0.085 Data Deposit Box Inc. DDB 0.040 0.055 0.200 0.030 Debut Diamonds Inc. DDI 0.010 0.015 0.030 0.005 Deploy Technologies Inc. DEP 0.090 0.190 0.150 0.030 Deer Horn Capital Inc. DHC 0.015 0.015 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 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 Explorex Resources Inc. EX 0.160 0.185 0.190 0.100 Easy Technologies Inc. EZM 0.130 0.140 1.700 0.050 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 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.000 GAR Limited GL 0.070 0.120 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 Goldrea Resources Corp. GOR 0.045 0.065 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 0.390 0.250 0.050 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 Inspiration Mining Corporation ISM 0.020 0.035 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 0.020 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 0.300 0.250 0.100 StartMonday Technology Corp. JOB 0.260 0.310 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 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 Declan Resources Inc. LAN 0.005 0.010 0.015 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 McLaren Resources Inc. MCL 0.090 0.130 0.135 0.005 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Marret Multi-Strategy Income Fund A MMF.UN 0.085 0.100 0.100 0.015 Metalo Manufacturing Inc. MMI 0.300 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.200 0.250 0.200 0.200 Micromem Technologies Inc. MRM 0.315 0.345 0.495 0.220 Murchison Minerals Ltd. MUR 0.160 0.190 0.350 0.020 Montego Resources Inc. MY 0.350 0.385 1.600 0.095 Meryllion Resources Corporation MYR 0.020 0.025 0.045 0.015 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 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 Quadron Capital Corporation QCC 0.375 0.385 0.450 0.250 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.090 0.185 0.025 Renforth Resources Inc. RFR 0.055 0.060 0.060 0.020 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 RIWI Corp. RIW 2.520 3.200 3.000 2.000 Rockshield Capital Corp. RKS 0.095 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.080 0.150 0.125 0.025 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 Seahawk Ventures Inc. SHV 0.300 0.340 0.320 0.080 Super Nova Petroleum Corp. SNP 0.170 0.480 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.000 0.065 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 0.055 Squatex Energy and Ressources Inc. SQX 0.315 0.350 0.350 0.300 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 0.005 360 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 Vinergy Resources Ltd. VIN 0.570 0.570 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.060 World Mahjong Limited WSM 0.010 0.015 0.050 0.005 Whattozee Networks Inc. WTZ 0.075 0.350 0.315 0.030 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 Zara Resources Inc. ZRI 0.050 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.000 0.300 0.015 Trades: 7,300 Total Volume: 37,414,805 Total Value: $13,009,197 Advanced: 38 Declined: 69 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.