CNSX Trading Daily Market Summary April 28 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1110 0.050 0.050 0.050 +0.005 0.145 0.015 Alliance Growers Corp. ACG 10269 0.115 0.110 0.115 +0.005 0.340 0.020 Advantex Marketing International Inc. ADX 5330 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 1672 0.110 0.100 0.105 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 180 0.070 0.055 0.070 +0.010 0.070 0.005 Alternate Health Corp. AHG 2 3.850 3.850 3.850 -0.150 8.900 3.150 Appia Energy Corp. API 1526 0.250 0.220 0.220 -0.010 0.465 0.140 Global Cannabis Applications Corp. APP 2346 0.105 0.095 0.095 -0.010 0.220 0.035 Asante Gold Corporation ASE 55 0.160 0.140 0.150 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 2980 0.270 0.255 0.260 -0.010 0.350 0.020 Aydon Income Properties Inc. AYD 103 0.040 0.040 0.040 -0.025 0.180 0.010 Aylen Capital Inc. AYL 250 0.015 0.015 0.015 -0.020 0.035 0.005 BacTech Environmental Corporation BAC 2301 0.045 0.035 0.040 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 1 0.150 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 399 0.510 0.480 0.510 +0.020 1.100 0.385 Beleave Inc. BE 1192 2.270 2.100 2.200 +0.020 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 190 0.040 0.035 0.035 -0.005 0.075 0.035 Cannabix Technologies Inc. BLO 2374 0.770 0.730 0.740 0.000 1.100 0.190 Stompy Bot Corporation BOT 500 0.025 0.025 0.025 -0.005 0.085 0.020 Breathtec BioMedical Inc. BTH 102 0.150 0.150 0.150 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 13 0.100 0.100 0.100 +0.020 0.185 0.025 Bravura Ventures Corp. BVQ 550 0.060 0.060 0.060 +0.005 0.590 0.040 Copperbank Resources Corp. CBK 1805 0.075 0.070 0.070 -0.005 0.100 0.050 Certive Solutions Inc. CBP 2120 0.065 0.065 0.065 -0.010 0.320 0.050 Cerro Grande Mining Corporation CEG 11 0.015 0.015 0.015 0.000 0.080 0.010 Cartier Iron Corporation CFE 100 0.095 0.095 0.095 +0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 1038 0.230 0.215 0.230 +0.005 1.000 0.155 ChroMedX Corp. CHX 271 0.305 0.290 0.295 -0.010 0.320 0.060 Cielo Waste Solutions Corp. CMC 5106 0.150 0.105 0.120 -0.040 0.270 0.020 Canadian Metals Inc. CME 600 0.075 0.065 0.070 +0.005 0.300 0.045 International Cobalt Corp CO 1950 0.190 0.170 0.170 -0.010 0.350 0.007 Carl Data Solutions Inc. CRL 195 0.365 0.350 0.365 +0.015 0.570 0.265 CannaRoyalty Corp. CRZ 555 2.410 2.250 2.390 +0.120 5.200 2.120 CMX Gold & Silver Corp. CXC 25 0.100 0.085 0.100 0.000 0.100 0.085 Copper Reef Mining Corp. CZC 572 0.025 0.025 0.025 0.000 0.045 0.015 Deploy Technologies Inc. DEP 85 0.190 0.150 0.150 0.000 0.190 0.030 DNI Metals Inc. DNI 3010 0.065 0.060 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 25 0.050 0.050 0.050 +0.010 0.075 0.035 Deveron UAS Corp. DVR 35 0.490 0.470 0.490 +0.030 0.530 0.200 Earth Alive Clean Technologies Inc. EAC 5300 0.520 0.500 0.520 +0.020 0.700 0.280 Nutritional High International Inc. EAT 10943 0.130 0.120 0.130 +0.005 0.450 0.035 ePlay Digital Inc. EPY 352 0.150 0.140 0.140 0.000 0.940 0.135 EnviroLeach Technologies Inc. ETI 325 0.400 0.350 0.370 -0.030 1.000 0.350 EVITRADE Health Systems Corp. EVA 9 3.140 3.140 3.140 -0.010 3.330 1.460 Evolving Gold Corp. EVG 105 0.160 0.150 0.160 0.000 0.445 0.130 Easy Technologies Inc. EZM 550 0.130 0.130 0.130 0.000 1.700 0.050 Far Resources Ltd. FAT 2856 0.100 0.095 0.095 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 13664 0.120 0.095 0.110 0.000 0.120 0.005 Future Farm Technologies Inc. FFT 2675 0.380 0.360 0.380 +0.020 0.630 0.080 Finore Mining Inc. FIN 4063 0.120 0.110 0.115 -0.015 0.495 0.010 Drone Delivery Canada Corp. FLT 1020 0.465 0.410 0.465 +0.005 0.610 0.140 Fineqia International Inc. FNQ 970 0.015 0.015 0.015 0.000 0.030 0.005 Fox River Resources Corporation FOX 780 0.110 0.110 0.110 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 133 1.030 0.970 1.030 -0.110 1.880 0.930 GreenBank Capital Inc. GBC 70 0.380 0.265 0.330 0.000 0.380 0.030 Glance Technologies Inc. GET 709 0.195 0.185 0.195 0.000 0.350 0.165 Gravitas Financial Inc. GFI 69 0.035 0.035 0.035 0.000 0.100 0.005 Global Hemp Group Inc. GHG 9515 0.030 0.025 0.030 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 8046 0.300 0.290 0.290 0.000 0.900 0.255 Heritage Global Inc. HGP 12 0.580 0.580 0.580 +0.070 0.950 0.250 Hi Ho Silver Resources Inc. HHS 43 0.090 0.090 0.090 +0.020 0.175 0.005 Hello Pal International Inc. HP 731 0.320 0.235 0.320 +0.080 0.550 0.235 HealthSpace Data Systems Ltd. HS 1000 0.050 0.050 0.050 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 486 2.750 2.600 2.700 0.000 3.750 1.200 ThreeD Capital Inc. IDK 106 0.115 0.105 0.115 -0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 3116 0.690 0.630 0.670 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 1994 0.265 0.240 0.265 +0.005 0.620 0.035 Irving Resources Inc. IRV 566 0.700 0.680 0.690 0.000 1.180 0.250 Intelligent Content Enterprises Inc. ISP 70 0.040 0.040 0.040 -0.070 0.660 0.040 International Wastewater Systems Inc. IWS 2695 0.215 0.190 0.215 +0.015 0.530 0.190 Lotus Ventures Inc. J 100 0.350 0.350 0.350 +0.020 0.430 0.180 StartMonday Technology Corp. JOB 1 0.315 0.000 1.390 0.250 Khan Resources Inc. KRI 23350 0.095 0.055 0.060 +0.010 0.880 0.020 KWG Resources Inc. KWG 994 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 20485 0.155 0.135 0.135 0.000 0.460 0.085 La Imperial Resources Inc. LAI 30 0.060 0.060 0.060 0.000 0.110 0.025 Lifestyle Delivery Systems Inc LDS 839 0.540 0.500 0.540 +0.020 1.000 0.175 Leo Resources Inc. LEO 50 0.160 0.160 0.160 +0.040 0.500 0.010 Liberty Leaf Holdings Ltd. LIB 3260 0.125 0.115 0.125 +0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 10 0.120 0.120 0.120 +0.025 0.250 0.090 Newlox Gold Ventures Corp. LUX 300 0.050 0.050 0.050 +0.005 0.060 0.020 Lightning Venture Inc. LVI 1500 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 812 0.500 0.480 0.500 0.000 0.940 0.140 Maricann Group Inc MARI 6162 2.100 1.930 1.940 +0.040 2.650 1.820 Mag One Products Inc. MDD 650 0.185 0.175 0.180 -0.010 1.200 0.175 Marapharm Ventures Inc MDM 601 0.950 0.920 0.950 +0.020 2.500 0.295 ME Resource Corp. MEC 25 0.070 0.070 0.070 -0.010 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 2 0.155 0.000 0.200 0.025 Minera IRL Limited MIRL 4135 0.120 0.115 0.120 -0.005 0.220 0.115 Mistango River Resources Inc. MIS 0 0.040 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 2797 0.400 0.370 0.375 +0.005 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 20 0.105 0.100 0.105 +0.010 0.105 0.015 Matica Enterprises Inc. MMJ 3289 0.050 0.045 0.050 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 2426 0.365 0.340 0.365 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 3930 0.050 0.045 0.045 -0.005 0.160 0.030 Micromem Technologies Inc. MRM 78 0.330 0.315 0.315 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 222 0.490 0.450 0.475 -0.025 0.880 0.180 Murchison Minerals Ltd. MUR 900 0.160 0.150 0.150 -0.020 0.350 0.020 Maxtech Ventures Inc. MVT 30 0.405 0.405 0.405 +0.035 0.630 0.200 Montego Resources Inc. MY 150 0.350 0.350 0.350 -0.035 1.600 0.095 MYM Nutraceuticals Inc. MYM 4707 0.205 0.185 0.205 +0.020 0.295 0.015 Meryllion Resources Corporation MYR 828 0.025 0.020 0.020 +0.005 0.045 0.015 Namaste Technologies Inc. N 7351 0.255 0.240 0.255 +0.005 0.420 0.100 NetCents Technology Inc. NC 90 0.180 0.165 0.165 -0.010 0.280 0.140 New Age Farm Inc. NF 2163 0.115 0.105 0.110 0.000 0.365 0.020 Victory Nickel Inc. NI 1330 0.060 0.040 0.060 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 0 0.065 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 100 0.370 0.370 0.370 0.000 0.850 0.170 Nuran Wireless Inc. NUR 570 0.230 0.220 0.220 -0.010 0.310 0.130 Organic Potash Corporation OPC 678 0.030 0.025 0.030 0.000 0.050 0.010 One World Minerals Inc. OWM 11 0.395 0.395 0.395 -0.065 0.750 0.350 Portage Biotech Inc. PBT.U 3810 0.325 0.300 0.320 +0.005 0.330 0.100 Petrocapita Income Trust PCE.UN 410 0.020 0.020 0.020 +0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 2000 0.115 0.110 0.110 0.000 0.165 0.095 PUDO Inc. PDO 2 1.350 1.350 1.350 -0.300 3.450 1.290 Peak Positioning Technologies Inc. PKK 24691 0.110 0.100 0.105 -0.005 0.205 0.035 Pasinex Resources Limited PSE 100 0.265 0.265 0.265 -0.005 0.340 0.085 Platinex Inc. PTX 250 0.120 0.100 0.120 0.000 0.230 0.095 PUF Ventures Inc. PUF 1880 0.395 0.375 0.395 +0.015 0.470 0.065 Quinsam Capital Corporation QCA 97 0.120 0.120 0.120 +0.010 0.145 0.070 Renforth Resources Inc. RFR 2740 0.060 0.055 0.060 0.000 0.060 0.020 Rheingold Exploration Corp. RGE 20 0.340 0.340 0.340 +0.040 0.370 0.025 Global Remote Technologies Ltd. RGT 2957 0.140 0.130 0.135 -0.005 0.230 0.050 Rise Gold Corp. RISE 3786 0.360 0.300 0.335 +0.035 0.400 0.150 RIWI Corp. RIW 29 2.520 2.520 2.520 0.000 3.000 2.000 West Red Lake Gold Mines Inc. RLG 632 0.200 0.185 0.190 -0.015 0.360 0.155 RESAAS Services Inc. RSS 129 1.360 1.360 1.360 -0.010 2.300 1.040 Robix Environmental Technologies Inc. RZX 261 0.230 0.215 0.215 -0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 30990 0.015 0.005 0.010 0.000 0.020 0.005 Supreme Pharmaceuticals Inc. SL 13876 1.570 1.370 1.540 +0.150 2.050 0.470 Star Navigation Systems Group Ltd. SNA 3114 0.050 0.045 0.050 0.000 0.055 0.020 Stina Resources Ltd. SQA 6010 0.140 0.125 0.140 -0.005 0.170 0.070 Squatex Energy and Ressources Inc. SQX 115 0.315 0.300 0.300 -0.050 0.350 0.300 Shamrock Enterprises Inc. SRS 10 0.030 0.030 0.030 +0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 23685 0.620 0.430 0.590 +0.145 1.240 0.115 Navis Resources Corp. SUV 10 0.025 0.025 0.025 0.000 0.025 0.005 St-Georges Platinum and Base Metals Inc. SX 580 0.040 0.035 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 100 0.120 0.120 0.120 -0.005 0.185 0.060 Tetra Bio Pharma Inc. TBP 5549 0.650 0.590 0.640 +0.030 1.480 0.125 Telferscot Resources Inc. TFS 80 0.015 0.015 0.015 -0.005 0.045 0.005 THC Biomed Intl Ltd THC 4828 0.630 0.530 0.610 +0.050 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 3744 0.320 0.305 0.305 -0.010 0.670 0.040 Tower One Wireless Corp. TO 776 0.300 0.260 0.300 +0.025 0.540 0.160 Enertopia Corp. TOP 950 0.130 0.110 0.110 -0.020 0.165 0.025 Torino Power Solutions Inc TPS 3 0.110 0.000 0.130 0.015 360 Capital Financial Services Group Inc TSZ 360 0.040 0.040 0.040 0.000 0.125 0.020 Tartisan Resources Corp. TTC 400 0.155 0.150 0.155 +0.015 0.180 0.025 Alta Vista Ventures Ltd. UAV 696 0.105 0.090 0.105 +0.005 0.140 0.035 Umbral Energy Corp. UMB 3936 0.070 0.060 0.065 0.000 0.110 0.020 UpSnap Inc. UP 550 0.015 0.010 0.015 0.000 0.030 0.005 VirtualArmour International Inc. VAI 75 0.350 0.350 0.350 0.000 0.590 0.250 Valens Groworks Corp. VGW 12 1.520 1.350 1.350 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 607 0.380 0.330 0.330 -0.050 1.560 0.120 Veritas Pharma Inc. VRT 2481 0.430 0.390 0.400 +0.010 0.600 0.220 Versus Systems Inc. VS 1470 0.330 0.310 0.320 -0.010 0.580 0.140 Wabi Exploration Inc. WAB 20 0.070 0.070 0.070 +0.010 0.100 0.060 Winston Gold Mining Corp. WGC 243 0.060 0.055 0.055 -0.010 0.640 0.050 Winston Resources Inc. WRW 111 0.750 0.710 0.710 -0.020 0.820 0.015 World Mahjong Limited WSM 180 0.010 0.010 0.010 -0.005 0.050 0.005 Western Uranium Corporation WUC 31 1.700 1.700 1.700 +0.090 2.800 1.220 MGX Minerals Inc. XMG 6967 1.000 0.900 0.900 -0.010 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 10 0.750 0.750 0.750 +0.010 2.540 0.030 Kootenay Zinc Corp. ZNK 5140 0.250 0.200 0.220 +0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 665 0.345 0.330 0.345 +0.005 0.345 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Ansar Financial and Dev Corporation AFD 0.740 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 0.180 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 Alchemist Mining Inc. AMS 0.050 0.065 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 0.015 0.150 0.150 0.025 Argo Gold Inc. ARQ 0.200 0.210 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0.260 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 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 8.750 9.080 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 0.115 0.180 0.200 0.050 Brisio Innovations Inc. BZI 0.215 0.235 0.350 0.085 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 CIM International Group Inc. CIM 0.250 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 0.015 0.020 0.010 CNRP Mining Inc. CND 0.020 0.070 0.125 0.005 Cloud Nine Education Group Ltd. CNI 0.090 0.105 0.320 0.080 Castle Resources Inc. CRI 0.175 0.380 0.360 0.005 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 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 0.020 0.060 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 EVI Global Group Developments Corp. EVI 0.015 0.085 0.100 0.005 Explorex Resources Inc. EX 0.160 0.185 0.190 0.100 Fortify Resources Inc FTY 0.170 0.490 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 0.175 0.185 0.375 0.100 Goldrea Resources Corp. GOR 0.050 0.065 0.140 0.030 Gunpowder Capital Corp. GPC 0.055 0.075 0.110 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 0.070 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 0.000 0.165 0.200 0.040 Imagin Medical Inc. IME 0.070 0.090 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.020 0.035 0.100 0.015 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 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 0.610 0.690 0.750 0.180 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.000 7.500 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.175 0.240 0.350 0.060 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 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 Metalo Manufacturing Inc. MMI 0.700 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.200 0.000 0.200 0.200 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 0.050 0.100 0.200 0.035 ParcelPal Technology Inc. PKG 0.135 0.180 0.340 0.110 Peloton Minerals Corporation PMC 0.060 0.070 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 1.000 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 0.070 Quadron Capital Corporation QCC 0.370 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 Range Energy Resources Inc. RGO 0.015 0.025 0.030 0.010 Rockshield Capital Corp. RKS 0.090 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.090 0.150 0.125 0.025 Ravencrest Resources Inc. RVT 0.045 0.095 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 0.050 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Seahawk Ventures Inc. SHV 0.300 0.990 0.320 0.080 Super Nova Petroleum Corp. SNP 0.170 0.250 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.000 0.065 0.035 Silver Phoenix Resources Inc. SP 0.020 0.250 0.250 0.030 SponsorsOne Inc. SPO 0.050 0.055 0.170 0.025 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Midnight Star Ventures Corp. STV 0.120 0.000 0.190 0.110 Starrex International Ltd. STX 0.800 1.500 1.350 0.550 Talmora Diamond Inc. TAI 0.005 0.090 0.050 0.005 Tantalex Resources Corporation TTX 0.035 0.055 0.180 0.040 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 0.550 0.550 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 Zara Resources Inc. ZRI 0.060 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.000 0.300 0.015 Trades: 5,701 Total Volume: 38,110,868 Total Value: $11,194,574 Advanced: 60 Declined: 53 Unchanged: 199 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.