CNSX Trading Daily Market Summary May 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 589 0.100 0.090 0.095 -0.005 0.340 0.020 Advantex Marketing International Inc. ADX 170 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 1156 0.100 0.095 0.100 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 21 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 47 3.660 3.010 3.660 +0.460 8.900 3.010 Alchemist Mining Inc. AMS 50 0.055 0.055 0.055 0.000 0.120 0.040 APAC Resources Inc. APG 1250 0.045 0.040 0.040 -0.015 0.140 0.040 Appia Energy Corp. API 1142 0.200 0.185 0.200 +0.010 0.465 0.140 Armada Mercantile Ltd. ARM 75 0.120 0.120 0.120 -0.030 0.150 0.025 Asante Gold Corporation ASE 15 0.140 0.140 0.140 0.000 0.270 0.110 Abattis Bioceuticals Corp. ATT 3557 0.245 0.220 0.225 -0.010 0.350 0.020 The Canadian Bioceutical Corporation BCC 338 0.600 0.540 0.540 0.000 1.100 0.385 Beleave Inc. BE 868 2.380 2.240 2.350 +0.090 2.850 0.380 Cannabix Technologies Inc. BLO 1446 0.720 0.690 0.700 -0.010 1.100 0.190 Stompy Bot Corporation BOT 690 0.015 0.015 0.015 -0.005 0.085 0.005 Breathtec BioMedical Inc. BTH 1594 0.140 0.130 0.130 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 2715 0.140 0.120 0.120 -0.040 0.200 0.025 Brisio Innovations Inc. BZI 137 0.235 0.215 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 4467 0.080 0.070 0.075 -0.015 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 0 0.010 0.000 0.010 0.005 Certive Solutions Inc. CBP 1705 0.065 0.050 0.065 +0.005 0.320 0.050 Cerro Grande Mining Corporation CEG 190 0.010 0.010 0.010 0.000 0.080 0.005 Canada House Wellness Group Inc. CHV 518 0.230 0.205 0.225 -0.005 1.000 0.155 ChroMedX Corp. CHX 5 0.290 0.290 0.290 0.000 0.320 0.060 Cielo Waste Solutions Corp. CMC 330 0.140 0.135 0.135 -0.005 0.270 0.020 CNRP Mining Inc. CND 0 1.500 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 830 0.105 0.090 0.105 0.000 0.320 0.080 International Cobalt Corp CO 0 0.160 0.000 0.350 0.007 Castle Resources Inc. CRI 0 0.190 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 275 0.380 0.370 0.370 -0.015 0.570 0.265 CannaRoyalty Corp. CRZ 296 2.270 2.200 2.230 -0.020 5.200 2.120 CMX Gold & Silver Corp. CXC 330 0.100 0.085 0.100 +0.010 0.100 0.085 Debut Diamonds Inc. DDI 0 0.015 0.000 0.030 0.005 Deploy Technologies Inc. DEP 102 0.200 0.200 0.200 +0.010 0.200 0.030 Dragon Legend Entertainment (Canada) Inc. DLE 0 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 30 0.070 0.070 0.070 +0.010 0.090 0.005 Dundee Sustainable Technologies Inc. DST 30 0.045 0.045 0.045 -0.015 0.075 0.035 Deveron UAS Corp. DVR 400 0.540 0.500 0.500 -0.040 0.550 0.200 Earth Alive Clean Technologies Inc. EAC 330 0.495 0.480 0.480 -0.040 0.700 0.280 Nutritional High International Inc. EAT 7691 0.125 0.115 0.115 -0.005 0.450 0.035 ePlay Digital Inc. EPY 500 0.140 0.135 0.135 -0.010 0.940 0.130 EnviroLeach Technologies Inc. ETI 390 0.320 0.300 0.320 -0.050 1.000 0.250 Evolving Gold Corp. EVG 67 0.180 0.160 0.160 -0.020 0.445 0.130 Far Resources Ltd. FAT 1830 0.090 0.085 0.090 0.000 0.140 0.045 Fandom Sports Media Corp. FDM 13126 0.215 0.185 0.200 +0.010 0.215 0.005 Future Farm Technologies Inc. FFT 5418 0.310 0.280 0.295 -0.025 0.630 0.080 Finore Mining Inc. FIN 1333 0.110 0.100 0.110 0.000 0.495 0.010 Drone Delivery Canada Corp. FLT 447 0.450 0.425 0.425 -0.020 0.610 0.140 Fox River Resources Corporation FOX 250 0.100 0.100 0.100 0.000 0.150 0.005 Fortify Resources Inc FTY 3 0.165 0.000 0.350 0.110 Fantasy 6 Sports Inc. FYS 103 1.100 1.030 1.100 0.000 1.880 0.930 Glance Technologies Inc. GET 1595 0.175 0.165 0.170 -0.010 0.350 0.160 Glance Technologies Inc. Wts. GET.WT 225 0.030 0.030 0.030 0.030 0.030 Gravitas Financial Inc. GFI 19 0.035 0.035 0.035 0.000 0.100 0.005 Global Hemp Group Inc. GHG 666 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3410 0.305 0.290 0.295 -0.005 0.900 0.255 Genius Properties Ltd. GNI 500 0.175 0.160 0.175 -0.005 0.375 0.100 Gunpowder Capital Corp. GPC 443 0.070 0.050 0.070 0.000 0.110 0.030 Heritage Global Inc. HGP 35 0.470 0.450 0.470 -0.030 0.950 0.250 Hi Ho Silver Resources Inc. HHS 5 0.070 0.000 0.175 0.005 HealthSpace Data Systems Ltd. HS 30 0.045 0.045 0.045 0.000 0.120 0.045 iAnthus Capital Holdings Inc. IAN 247 2.730 2.670 2.690 +0.040 3.750 1.200 ThreeD Capital Inc. IDK 0 0.100 0.000 0.235 0.070 IGEN Networks Corp. IGN 10 0.130 0.130 0.130 -0.035 0.200 0.040 Imagin Medical Inc. IME 160 0.080 0.070 0.080 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 6895 0.620 0.540 0.590 +0.060 0.960 0.070 Imagination Park Entertainment Inc. IP 2317 0.280 0.240 0.280 +0.030 0.620 0.035 Irving Resources Inc. IRV 3 0.700 0.000 1.180 0.250 International Wastewater Systems Inc. IWS 6939 0.250 0.230 0.250 +0.015 0.530 0.190 Lotus Ventures Inc. J 170 0.360 0.340 0.340 0.000 0.430 0.180 James Bay Resources Limited JBR 131 0.150 0.150 0.150 0.000 0.230 0.110 StartMonday Technology Corp. JOB 1100 0.320 0.260 0.320 -0.010 1.390 0.250 Kontrol Energy Corp. KNR 246 0.850 0.720 0.800 -0.020 0.850 0.180 Khan Resources Inc. KRI 3973 0.070 0.060 0.065 0.000 0.880 0.020 KWG Resources Inc. KWG 1212 0.020 0.020 0.020 -0.005 0.030 0.015 Laguna Blends Inc. LAG 692 0.135 0.130 0.130 -0.005 0.460 0.085 Declan Resources Inc. LAN 500 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 3364 0.600 0.570 0.590 +0.030 1.000 0.175 Leo Resources Inc. LEO 4470 0.780 0.600 0.610 -0.050 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 600 0.120 0.120 0.120 0.000 0.320 0.100 Lightning Venture Inc. LVI 170 0.005 0.005 0.005 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 1273 0.485 0.450 0.455 -0.015 0.940 0.140 Maricann Group Inc MARI 7771 1.730 1.410 1.560 -0.100 2.650 1.410 Maccabi Ventures Inc. MBE 500 0.050 0.050 0.050 +0.010 0.095 0.040 Mag One Products Inc. MDD 208 0.180 0.165 0.165 -0.015 1.200 0.160 Marapharm Ventures Inc MDM 5824 1.050 0.960 1.000 +0.120 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 24 0.160 0.160 0.160 -0.020 0.200 0.025 Minera IRL Limited MIRL 1530 0.125 0.120 0.120 -0.020 0.220 0.115 True Leaf Medicine International Ltd. MJ 2411 0.345 0.330 0.335 -0.005 0.465 0.170 Matica Enterprises Inc. MMJ 6082 0.045 0.040 0.040 0.000 0.065 0.010 Miramont Resources Corp. MONT 40 0.210 0.210 0.210 -0.040 0.250 0.200 Mobi724 Global Solutions Inc. MOS 4196 0.325 0.270 0.290 -0.030 0.455 0.025 M Pharmaceutical Inc. MQ 5408 0.050 0.040 0.040 -0.010 0.160 0.030 Micromem Technologies Inc. MRM 94 0.305 0.290 0.305 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 582 0.530 0.485 0.520 +0.035 0.880 0.180 Maxtech Ventures Inc. MVT 1058 0.500 0.460 0.500 +0.005 0.630 0.200 Montego Resources Inc. MY 20 0.390 0.350 0.350 +0.030 1.600 0.095 MYM Nutraceuticals Inc. MYM 878 0.210 0.195 0.195 -0.015 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 10905 0.230 0.210 0.220 -0.010 0.420 0.100 NetCents Technology Inc. NC 745 0.250 0.200 0.250 +0.050 0.280 0.140 New Age Farm Inc. NF 4084 0.105 0.100 0.100 -0.005 0.365 0.020 Victory Nickel Inc. NI 200 0.055 0.050 0.055 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 5 0.040 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 2265 0.380 0.360 0.380 +0.020 0.850 0.170 Nuran Wireless Inc. NUR 1605 0.225 0.215 0.215 -0.015 0.310 0.130 Organic Potash Corporation OPC 250 0.025 0.025 0.025 -0.005 0.050 0.010 One World Minerals Inc. OWM 65 0.435 0.420 0.420 -0.010 0.750 0.350 Portage Biotech Inc. PBT.U 1272 0.400 0.340 0.340 0.000 0.400 0.100 ParcelPal Technology Inc. PKG 90 0.125 0.125 0.125 -0.005 0.340 0.110 Peak Positioning Technologies Inc. PKK 5442 0.120 0.115 0.115 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 30 0.075 0.070 0.075 +0.005 0.150 0.060 Pasinex Resources Limited PSE 163 0.230 0.220 0.230 +0.025 0.340 0.085 Platinex Inc. PTX 710 0.105 0.080 0.100 -0.025 0.230 0.080 PUF Ventures Inc. PUF 1744 0.395 0.385 0.395 -0.005 0.470 0.065 Renforth Resources Inc. RFR 2500 0.060 0.060 0.060 -0.005 0.065 0.020 Rheingold Exploration Corp. RGE 435 0.300 0.285 0.300 +0.050 0.370 0.025 Range Energy Resources Inc. RGO 350 0.020 0.020 0.020 -0.010 0.030 0.010 Global Remote Technologies Ltd. RGT 300 0.110 0.110 0.110 0.000 0.230 0.050 Rise Gold Corp. RISE 910 0.280 0.275 0.275 -0.015 0.400 0.150 RIWI Corp. RIW 10 2.500 2.500 2.500 +0.080 3.000 2.000 Rockshield Capital Corp. RKS 317 0.090 0.085 0.090 +0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1160 0.185 0.170 0.175 +0.005 0.360 0.155 RESAAS Services Inc. RSS 125 1.370 1.320 1.320 -0.080 2.300 1.040 Ravencrest Resources Inc. RVT 20 0.045 0.045 0.045 0.000 0.085 0.010 River Wild Exploration Inc. RWI 25 0.020 0.020 0.020 -0.005 0.025 0.010 Robix Environmental Technologies Inc. RZX 500 0.220 0.220 0.220 -0.010 0.365 0.150 Shoal Point Energy Ltd. SHP 3197 0.010 0.005 0.010 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 145 0.300 0.280 0.280 -0.020 0.320 0.080 Supreme Pharmaceuticals Inc. SL 11770 1.520 1.460 1.480 +0.060 2.050 0.470 Star Navigation Systems Group Ltd. SNA 2232 0.045 0.040 0.045 +0.005 0.055 0.020 SponsorsOne Inc. SPO 10 0.050 0.050 0.050 -0.005 0.170 0.025 Stina Resources Ltd. SQA 2015 0.125 0.120 0.120 -0.005 0.170 0.070 Wildflower Marijuana Inc. SUN 1832 0.640 0.580 0.630 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 3232 0.050 0.045 0.045 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 2658 0.690 0.680 0.690 0.000 1.480 0.125 TerrAscend Corp. TER 635 1.100 0.890 0.950 -0.120 1.390 0.890 Telferscot Resources Inc. TFS 250 0.025 0.025 0.025 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 6527 0.610 0.570 0.610 +0.040 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 1 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 2573 0.305 0.280 0.300 +0.010 0.670 0.040 Tower One Wireless Corp. TO 1275 0.225 0.170 0.205 -0.020 0.540 0.160 Enertopia Corp. TOP 8395 0.105 0.070 0.070 -0.035 0.165 0.025 Torino Power Solutions Inc TPS 392 0.130 0.115 0.115 +0.005 0.135 0.015 360 Capital Financial Services Group Inc TSZ 2500 0.045 0.040 0.045 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 1800 0.150 0.125 0.150 +0.005 0.180 0.025 Tantalex Resources Corporation TTX 1000 0.080 0.080 0.080 +0.025 0.180 0.040 Alta Vista Ventures Ltd. UAV 6667 0.120 0.110 0.110 -0.005 0.140 0.035 Umbral Energy Corp. UMB 991 0.060 0.055 0.055 -0.005 0.110 0.020 VirtualArmour International Inc. VAI 50 0.315 0.310 0.310 -0.040 0.590 0.250 Velocity Data Inc. VCT 0 0.060 0.000 0.065 0.005 Valens Groworks Corp. VGW 47 1.480 1.350 1.350 -0.120 1.650 0.350 Vodis Pharmaceuticals Inc. VP 281 0.320 0.300 0.310 -0.010 1.560 0.120 Veritas Pharma Inc. VRT 1558 0.375 0.350 0.375 +0.040 0.600 0.220 Versus Systems Inc. VS 8687 0.410 0.350 0.400 +0.030 0.580 0.140 Winston Gold Mining Corp. WGC 1834 0.055 0.045 0.055 0.000 0.640 0.040 Winston Resources Inc. WRW 435 0.720 0.690 0.690 -0.010 0.820 0.015 Western Uranium Corporation WUC 15 1.750 1.700 1.700 -0.100 2.800 1.220 MGX Minerals Inc. XMG 4466 0.990 0.920 0.920 -0.030 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 500 0.760 0.760 0.760 +0.010 2.540 0.030 Kootenay Zinc Corp. ZNK 6598 0.275 0.200 0.205 +0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 135 0.340 0.320 0.320 +0.005 0.345 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.040 0.045 0.145 0.015 Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Ansar Financial and Dev Corporation AFD 0.760 0.790 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 American Potash Corp. AMP 0.100 0.135 0.190 0.030 AAN Ventures Inc. ANN 0.040 0.060 0.100 0.020 Global Cannabis Applications Corp. APP 0.090 0.100 0.220 0.035 Argo Gold Inc. ARQ 0.170 0.225 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 Aydon Income Properties Inc. AYD 0.030 0.050 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.035 0.035 0.005 BacTech Environmental Corporation BAC 0.045 0.045 0.070 0.025 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.980 0.000 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.790 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.790 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 0.040 0.090 0.070 0.005 Brookfield New Horizons Income Fund BIF.UN 8.640 12.100 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.040 0.075 0.030 Berkley Renewables Inc. BKS 0.075 0.120 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 95.060 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 95.060 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 0.200 0.400 5.900 0.200 Big Wind Capital Inc. BWC 0.115 0.150 0.200 0.050 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Cartier Iron Corporation CFE 0.075 0.105 0.160 0.030 CIM International Group Inc. CIM 0.005 0.890 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.490 0.500 0.100 Canadian Metals Inc. CME 0.060 0.075 0.300 0.045 CDN MSolar Corp. CMS 0.000 0.015 0.020 0.010 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.050 0.070 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Canadian Data Preserve Inc. DPC 0.025 0.040 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 0.010 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.900 3.250 3.330 1.460 EVI Global Group Developments Corp. EVI 0.015 0.085 0.100 0.005 Explorex Resources Inc. EX 0.155 0.180 0.190 0.100 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 GreenBank Capital Inc. GBC 0.205 0.330 0.380 0.030 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 Goldrea Resources Corp. GOR 0.050 0.055 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 0.030 0.390 0.250 0.050 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.220 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 Hello Pal International Inc. HP 0.240 0.320 0.550 0.235 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 0.080 0.660 0.040 ICTV Brands Inc. ITV 0.200 0.000 0.650 0.200 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 0.500 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.050 0.070 0.120 0.045 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.020 0.150 0.045 0.020 KWG Resources Inc. MVS KWG.A 6.700 8.000 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.085 0.110 0.025 Lions Gate Metals Inc. LGM 0.160 0.200 0.350 0.060 LeenLife Pharma International Inc. LLP 0.100 0.135 0.250 0.090 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.060 0.020 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 0.165 0.000 0.260 0.260 McLaren Resources Inc. MCL 0.090 0.130 0.135 0.005 ME Resource Corp. MEC 0.080 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 99.920 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.030 0.050 0.010 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 0.105 0.160 0.120 0.015 Metalo Manufacturing Inc. MMI 0.650 0.800 1.000 0.260 Murchison Minerals Ltd. MUR 0.150 0.215 0.350 0.020 Norsemont Capital Inc. NOM 0.360 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.245 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.230 0.110 0.015 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.075 0.100 0.015 ESI Energy Services Inc. OPI 0.000 0.270 0.440 0.400 Open Source Health Inc. OSH 0.050 0.100 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.105 0.130 0.165 0.095 PUDO Inc. PDO 0.960 1.480 3.450 1.100 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 3.500 Park Lawn Company Limited PRL 9.000 9.500 9.400 5.950 Pivotal Therapeutics Inc. PVO 0.000 0.000 Quinsam Capital Corporation QCA 0.110 0.120 0.145 0.070 Quadron Capital Corporation QCC 0.370 0.380 0.450 0.250 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Mag Copper Limited QUE 0.070 0.100 0.185 0.025 Rift Valley Resources Corp. RVR 0.105 0.150 0.125 0.025 Rockex Mining Corporation RXM 0.020 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 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Super Nova Petroleum Corp. SNP 0.005 0.170 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.150 0.065 0.035 Silver Phoenix Resources Inc. SP 0.005 0.175 0.250 0.030 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.050 0.300 0.350 0.250 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 Starrex International Ltd. STX 0.800 1.500 1.350 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.130 0.145 0.185 0.060 UpSnap Inc. UP 0.010 0.015 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 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.200 0.100 0.060 World Mahjong Limited WSM 0.015 0.065 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 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.750 0.300 0.015 Trades: 5,288 Total Volume: 25,586,471 Total Value: $9,618,451 Advanced: 42 Declined: 72 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.