CNSX Trading Daily Market Summary May 18 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 3909 0.095 0.085 0.095 +0.005 0.340 0.020 Affinor Growers Inc. AFI 1101 0.095 0.090 0.095 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 1421 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 27 3.000 2.900 3.000 +0.150 8.900 2.850 American Potash Corp. AMP 1110 0.100 0.090 0.100 0.000 0.190 0.030 Appia Energy Corp. API 3000 0.165 0.145 0.145 -0.015 0.465 0.140 Global Cannabis Applications Corp. APP 10 0.090 0.090 0.090 -0.005 0.220 0.035 Armada Mercantile Ltd. ARM 1 0.125 0.000 0.150 0.025 Argo Gold Inc. ARQ 386 0.210 0.190 0.210 +0.010 0.260 0.060 Asante Gold Corporation ASE 1805 0.130 0.100 0.130 +0.025 0.270 0.100 Abattis Bioceuticals Corp. ATT 1057 0.225 0.210 0.210 -0.005 0.350 0.020 Avarone Metals Inc. AVM 10 0.020 0.020 0.020 0.000 0.065 0.020 BacTech Environmental Corporation BAC 3131 0.040 0.040 0.040 0.000 0.070 0.025 Bradstone Capital Corp. BCA 215 0.140 0.135 0.140 +0.040 0.150 0.050 The Canadian Bioceutical Corporation BCC 1281 0.560 0.480 0.510 -0.050 1.100 0.385 Beleave Inc. BE 443 2.290 2.220 2.230 -0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 850 0.025 0.025 0.025 0.000 0.075 0.025 Cannabix Technologies Inc. BLO 771 0.760 0.720 0.730 -0.020 1.100 0.190 Stompy Bot Corporation BOT 300 0.030 0.025 0.030 +0.020 0.085 0.005 Breathtec BioMedical Inc. BTH 3094 0.130 0.115 0.125 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 285 0.120 0.115 0.115 0.000 0.200 0.025 Brisio Innovations Inc. BZI 1864 0.230 0.205 0.230 -0.005 0.350 0.085 Canada House Wellness Group Inc. CHV 190 0.220 0.210 0.220 +0.010 1.000 0.155 ChroMedX Corp. CHX 506 0.325 0.300 0.325 +0.025 0.325 0.060 Cielo Waste Solutions Corp. CMC 430 0.120 0.115 0.115 -0.010 0.270 0.020 CNRP Mining Inc. CND 4 0.250 0.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 1150 0.090 0.070 0.080 +0.010 0.320 0.070 Carl Data Solutions Inc. CRL 250 0.330 0.320 0.320 -0.030 0.570 0.265 CannaRoyalty Corp. CRZ 475 1.930 1.830 1.890 +0.080 5.200 1.730 Debut Diamonds Inc. DDI 212 0.015 0.005 0.005 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 923 0.275 0.215 0.275 +0.060 0.275 0.030 DNI Metals Inc. DNI 900 0.065 0.065 0.065 0.000 0.090 0.005 Canadian Data Preserve Inc. DPC 170 0.015 0.015 0.015 0.000 0.190 0.005 Deveron UAS Corp. DVR 50 0.420 0.420 0.420 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 510 0.510 0.490 0.510 +0.020 0.700 0.280 Nutritional High International Inc. EAT 3920 0.120 0.110 0.120 +0.010 0.450 0.035 ePlay Digital Inc. EPY 2740 0.220 0.170 0.180 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 517 0.340 0.300 0.330 +0.010 1.000 0.230 EVI Global Group Developments Corp. EVI 100 0.020 0.020 0.020 +0.005 0.100 0.005 Far Resources Ltd. FAT 2825 0.090 0.085 0.085 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 2370 0.185 0.160 0.165 -0.005 0.215 0.005 Future Farm Technologies Inc. FFT 2179 0.250 0.230 0.235 -0.015 0.630 0.080 Finore Mining Inc. FIN 1416 0.130 0.115 0.120 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 610 0.470 0.440 0.470 0.000 0.610 0.140 Fox River Resources Corporation FOX 0 0.090 0.000 0.150 0.005 Fortify Resources Inc FTY 64 0.295 0.210 0.210 -0.240 0.450 0.110 Fantasy 6 Sports Inc. FYS 5 1.050 1.050 1.050 0.000 1.880 0.930 GreenBank Capital Inc. GBC 25 0.335 0.335 0.335 +0.075 0.380 0.030 Glance Technologies Inc. GET 2545 0.170 0.160 0.160 -0.005 0.350 0.160 Global Hemp Group Inc. GHG 524 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3651 0.310 0.295 0.310 +0.010 0.900 0.255 Genius Properties Ltd. GNI 70 0.200 0.190 0.190 0.000 0.375 0.100 Goldrea Resources Corp. GOR 200 0.070 0.070 0.070 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 1742 0.075 0.070 0.075 +0.010 0.110 0.030 Heritage Global Inc. HGP 16 0.450 0.450 0.450 -0.050 0.950 0.250 Hi Ho Silver Resources Inc. HHS 15 0.070 0.070 0.070 0.000 0.175 0.005 Hello Pal International Inc. HP 437 0.240 0.225 0.225 -0.005 0.550 0.225 HealthSpace Data Systems Ltd. HS 500 0.045 0.040 0.040 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 444 2.680 2.530 2.650 0.000 3.750 1.200 ThreeD Capital Inc. IDK 60 0.090 0.090 0.090 -0.005 0.235 0.070 InMed Pharmaceuticals Inc. IN 4906 0.630 0.580 0.610 -0.020 0.960 0.070 Imagination Park Entertainment Inc. IP 13308 0.285 0.240 0.285 +0.030 0.620 0.035 Irving Resources Inc. IRV 35 0.660 0.660 0.660 -0.020 1.180 0.250 International Wastewater Systems Inc. IWS 1150 0.255 0.240 0.240 -0.005 0.530 0.190 Lotus Ventures Inc. J 450 0.345 0.330 0.340 -0.020 0.430 0.180 Jagercor Energy Corp. JEM 1476 0.020 0.015 0.020 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 454 0.290 0.260 0.290 0.000 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 50 0.075 0.075 0.075 -0.065 0.240 0.075 Kontrol Energy Corp. KNR 93 0.780 0.700 0.750 -0.020 0.850 0.180 Khan Resources Inc. KRI 2310 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 1547 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 4518 0.130 0.115 0.115 -0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 6275 0.630 0.570 0.590 +0.020 1.000 0.175 Leo Resources Inc. LEO 111 1.000 1.000 1.000 0.000 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 4068 0.115 0.105 0.110 -0.005 0.320 0.100 LeenLife Pharma International Inc. LLP 210 0.105 0.105 0.105 -0.005 0.250 0.090 Lexington Biosciences Inc. LNB 80 0.370 0.360 0.370 +0.010 0.370 0.270 Lightning Venture Inc. LVI 2250 0.010 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 286 0.430 0.410 0.430 +0.030 0.940 0.140 Maricann Group Inc MARI 1070 1.880 1.800 1.820 -0.030 2.650 1.350 McLaren Resources Inc. MCL 4530 0.080 0.080 0.080 0.000 0.135 0.005 Mag One Products Inc. MDD 64 0.130 0.100 0.100 -0.035 1.200 0.095 Marapharm Ventures Inc MDM 1630 0.870 0.830 0.850 -0.020 2.500 0.295 ME Resource Corp. MEC 220 0.080 0.070 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 499 0.170 0.130 0.150 -0.020 0.200 0.025 Minera IRL Limited MIRL 1871 0.140 0.130 0.140 +0.010 0.220 0.115 True Leaf Medicine International Ltd. MJ 1685 0.325 0.315 0.320 +0.010 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 192 0.105 0.100 0.100 0.000 0.120 0.015 Matica Enterprises Inc. MMJ 1895 0.045 0.035 0.035 -0.005 0.065 0.010 Mobi724 Global Solutions Inc. MOS 1462 0.280 0.260 0.275 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 3720 0.040 0.040 0.040 0.000 0.160 0.030 Metalla Royalty and Streaming Ltd. MTA 741 0.500 0.480 0.500 +0.020 0.880 0.180 Murchison Minerals Ltd. MUR 10 0.160 0.160 0.160 -0.015 0.350 0.020 Maxtech Ventures Inc. MVT 401 0.410 0.400 0.410 0.000 0.630 0.200 MYM Nutraceuticals Inc. MYM 2579 0.200 0.195 0.200 0.000 0.295 0.015 Namaste Technologies Inc. N 2841 0.220 0.210 0.215 +0.005 0.420 0.100 NetCents Technology Inc. NC 360 0.170 0.165 0.170 0.000 0.280 0.140 New Age Farm Inc. NF 4492 0.105 0.095 0.095 -0.010 0.365 0.020 Victory Nickel Inc. NI 43 0.050 0.050 0.050 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 0 0.075 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 101 0.320 0.320 0.320 -0.030 0.850 0.170 Nuran Wireless Inc. NUR 505 0.200 0.200 0.200 0.000 0.310 0.130 Organic Potash Corporation OPC 5700 0.030 0.015 0.030 +0.005 0.050 0.010 One World Minerals Inc. OWM 395 0.465 0.420 0.465 +0.035 0.750 0.350 Portage Biotech Inc. PBT.U 3275 0.360 0.350 0.350 -0.015 0.400 0.100 PUDO Inc. PDO 8 0.900 0.720 0.900 -0.350 3.450 0.720 ParcelPal Technology Inc. PKG 240 0.110 0.100 0.100 -0.025 0.340 0.070 Peak Positioning Technologies Inc. PKK 2747 0.110 0.105 0.110 -0.005 0.205 0.035 Pasinex Resources Limited PSE 1182 0.220 0.205 0.220 +0.020 0.340 0.085 PUF Ventures Inc. PUF 764 0.380 0.365 0.380 0.000 0.470 0.065 Quadron Cannatech Corporation QCC 50 0.350 0.350 0.350 -0.020 0.450 0.250 Mag Copper Limited QUE 555 0.075 0.075 0.075 +0.010 0.185 0.025 Renforth Resources Inc. RFR 1300 0.070 0.070 0.070 -0.005 0.075 0.020 Rheingold Exploration Corp. RGE 230 0.350 0.320 0.350 +0.030 0.400 0.025 Global Remote Technologies Ltd. RGT 500 0.100 0.100 0.100 0.000 0.230 0.050 Rise Gold Corp. RISE 1885 0.240 0.220 0.225 -0.005 0.400 0.150 West Red Lake Gold Mines Inc. RLG 120 0.225 0.210 0.225 +0.010 0.360 0.155 RESAAS Services Inc. RSS 50 1.350 1.350 1.350 0.000 2.300 1.040 Robix Environmental Technologies Inc. RZX 488 0.230 0.220 0.230 +0.010 0.365 0.140 Shoal Point Energy Ltd. SHP 1500 0.010 0.005 0.010 +0.005 0.020 0.005 Seahawk Ventures Inc. SHV 155 0.300 0.270 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 4016 1.490 1.450 1.490 0.000 2.050 0.470 Star Navigation Systems Group Ltd. SNA 1013 0.040 0.040 0.040 0.000 0.055 0.020 SponsorsOne Inc. SPO 10 0.050 0.050 0.050 0.000 0.170 0.025 Stina Resources Ltd. SQA 2626 0.130 0.115 0.130 +0.015 0.170 0.070 Wildflower Marijuana Inc. SUN 364 0.670 0.640 0.650 -0.020 1.240 0.115 Tetra Bio Pharma Inc. TBP 6487 0.720 0.690 0.700 +0.030 1.480 0.125 TerrAscend Corp. TER 20 1.200 1.200 1.200 0.000 1.390 0.890 Telferscot Resources Inc. TFS 169 0.020 0.015 0.020 0.000 0.045 0.005 THC Biomed Intl Ltd THC 800 0.640 0.620 0.630 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 2 5.420 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 16928 0.340 0.295 0.300 -0.010 0.670 0.040 Tower One Wireless Corp. TO 1895 0.230 0.210 0.230 +0.005 0.540 0.160 Torino Power Solutions Inc TPS 3 0.115 0.000 0.150 0.015 Tartisan Resources Corp. TTC 390 0.135 0.120 0.135 -0.005 0.180 0.025 Tantalex Resources Corporation TTX 100 0.055 0.050 0.050 -0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 2195 0.115 0.110 0.110 -0.010 0.140 0.035 Umbral Energy Corp. UMB 860 0.060 0.050 0.050 -0.005 0.110 0.020 VirtualArmour International Inc. VAI 9452 0.385 0.300 0.380 +0.035 0.590 0.250 Velocity Data Inc. VCT 0 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 20 1.350 1.320 1.350 +0.030 1.650 0.350 Vodis Pharmaceuticals Inc. VP 50 0.305 0.305 0.305 +0.005 1.560 0.120 Veritas Pharma Inc. VRT 1151 0.360 0.350 0.360 0.000 0.600 0.220 Versus Systems Inc. VS 1248 0.485 0.455 0.480 -0.010 0.580 0.140 Winston Gold Mining Corp. WGC 195 0.060 0.055 0.060 +0.010 0.640 0.040 Winston Resources Inc. WRW 50 0.690 0.690 0.690 -0.010 0.820 0.015 World Mahjong Limited WSM 220 0.100 0.070 0.075 +0.005 0.500 0.050 Whattozee Networks Inc. WTZ 0 0.090 0.000 0.315 0.030 MGX Minerals Inc. XMG 944 1.080 1.020 1.070 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 427 0.200 0.180 0.180 -0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 270 0.340 0.340 0.340 -0.005 0.350 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.030 0.040 0.145 0.015 Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Advantex Marketing International Inc. ADX 0.000 0.005 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 0.100 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 Alchemist Mining Inc. AMS 0.060 0.065 0.120 0.040 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.090 0.140 0.040 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 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 0.020 0.035 0.005 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 97.520 0.000 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.520 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 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.650 0.000 10.000 8.300 Berkley Renewables Inc. BKS 0.065 0.075 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 98.170 0.000 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.670 0.000 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.670 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 0.210 0.400 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Carrara Exploration Corp. CAA 0.190 0.190 0.290 0.115 Copperbank Resources Corp. CBK 0.080 0.110 0.130 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.000 0.010 0.010 0.005 Certive Solutions Inc. CBP 0.050 0.060 0.320 0.050 Cerro Grande Mining Corporation CEG 0.005 0.005 0.080 0.005 Cartier Iron Corporation CFE 0.050 0.075 0.160 0.030 CIM International Group Inc. CIM 0.415 0.790 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.490 0.500 0.100 Canadian Metals Inc. CME 0.070 0.075 0.300 0.045 CDN MSolar Corp. CMS 0.000 0.015 0.020 0.010 International Cobalt Corp CO 0.160 0.180 0.350 0.007 Castle Resources Inc. CRI 0.215 0.295 0.415 0.005 CMX Gold & Silver Corp. CXC 0.085 0.095 0.100 0.080 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.040 0.055 0.200 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 Dundee Sustainable Technologies Inc. DST 0.055 0.065 0.075 0.035 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 2.250 3.050 3.330 1.460 Evolving Gold Corp. EVG 0.160 0.170 0.445 0.130 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 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.030 0.040 0.040 0.030 Gravitas Financial Inc. GFI 0.040 0.065 0.100 0.005 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 0.095 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.000 0.030 0.020 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 0.080 0.360 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 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Imagin Medical Inc. IME 0.065 0.070 0.115 0.035 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 Inspiration Mining Corporation ISM 0.015 0.030 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 James Bay Resources Limited JBR 0.120 0.200 0.230 0.110 JDF Explorations Inc. JDF 0.005 0.000 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 Dizun International Enterprises Inc. KDZ 0.000 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.000 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.085 0.110 0.025 Declan Resources Inc. LAN 0.005 0.010 0.015 0.005 Lions Gate Metals Inc. LGM 0.160 0.200 0.350 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.060 0.020 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 99.900 99.900 Outrider Energy Corp. MCF 0.165 0.000 0.260 0.260 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.530 0.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.530 0.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.940 0.000 98.620 98.620 Mistango River Resources Inc. MIS 0.010 0.015 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 0.000 96.200 93.000 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.210 0.260 0.250 0.200 Micromem Technologies Inc. MRM 0.270 0.295 0.495 0.220 Montego Resources Inc. MY 0.175 0.275 1.600 0.095 Meryllion Resources Corporation MYR 0.015 0.020 0.045 0.015 Norsemont Capital Inc. NOM 0.350 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.240 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.015 Nexco Resources Inc. NXU 0.150 0.000 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 0.250 0.440 0.400 Open Source Health Inc. OSH 0.050 0.070 0.200 0.035 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 Premier Diversified Holdings Inc. PDH 0.115 0.120 0.165 0.095 Peloton Minerals Corporation PMC 0.060 0.075 0.150 0.060 PrimeWest Mortgage Inv Corporation PRI 3.250 5.000 9.250 3.500 Park Lawn Company Limited PRL 0.000 9.450 9.400 5.950 Platinex Inc. PTX 0.075 0.085 0.230 0.075 Quinsam Capital Corporation QCA 0.105 0.125 0.145 0.070 Qwick Media Inc. QMI 0.015 0.100 0.250 0.090 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 RIWI Corp. RIW 2.400 2.750 3.000 2.000 Rockshield Capital Corp. RKS 0.075 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.105 0.150 0.125 0.025 Ravencrest Resources Inc. RVT 0.045 0.095 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.000 0.025 0.010 Rockex Mining Corporation RXM 0.030 0.050 0.150 0.015 Razore Rock Resources Inc. RZR 0.010 0.180 0.110 0.005 Subscribe Technologies Inc. SAAS 0.060 0.080 0.100 0.005 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Super Nova Petroleum Corp. SNP 0.130 0.170 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.000 0.070 0.035 Silver Phoenix Resources Inc. SP 0.005 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Squatex Energy and Ressources Inc. SQX 0.000 0.300 0.350 0.250 Shamrock Enterprises Inc. SRS 0.020 0.030 0.060 0.015 Midnight Star Ventures Corp. STV 0.145 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 St-Georges Platinum and Base Metals Inc. SX 0.040 0.045 0.060 0.015 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.120 0.145 0.185 0.060 Enertopia Corp. TOP 0.075 0.085 0.165 0.025 360 Capital Financial Services Group Inc TSZ 0.045 0.050 0.125 0.020 UpSnap Inc. UP 0.005 0.010 0.030 0.005 Urbana Corporation URB 3.250 3.060 Oriental Non-Ferrous Resources Developme URG 0.700 0.720 1.200 0.600 Vinergy Resources Ltd. VIN 0.520 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.060 Western Uranium Corporation WUC 1.520 1.650 2.800 1.220 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.750 1.000 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.000 0.750 0.300 0.015 Trades: 3,148 Total Volume: 20,638,701 Total Value: $5,912,966 Advanced: 44 Declined: 58 Unchanged: 215 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.