CNSX Trading Daily Market Summary May 26 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2834 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 407 0.090 0.080 0.085 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 500 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 692 0.090 0.080 0.080 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 1 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 77 2.550 2.300 2.300 -0.330 8.900 2.300 American Potash Corp. AMP 150 0.090 0.090 0.090 -0.010 0.190 0.030 Alchemist Mining Inc. AMS 840 0.065 0.060 0.060 0.000 0.120 0.040 Appia Energy Corp. API 848 0.145 0.130 0.140 -0.005 0.465 0.130 Global Cannabis Applications Corp. APP 2209 0.080 0.080 0.080 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 100 0.150 0.150 0.150 +0.025 0.150 0.025 Argo Gold Inc. ARQ 210 0.250 0.215 0.250 +0.040 0.260 0.060 Asante Gold Corporation ASE 775 0.105 0.100 0.100 0.000 0.270 0.100 Abattis Bioceuticals Corp. ATT 1880 0.210 0.195 0.195 -0.010 0.350 0.020 Avarone Metals Inc. AVM 1125 0.030 0.020 0.030 0.000 0.065 0.020 BacTech Environmental Corporation BAC 415 0.040 0.040 0.040 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 476 0.470 0.440 0.460 +0.010 1.100 0.385 Beleave Inc. BE 1714 2.080 1.900 1.960 -0.090 2.850 0.380 Cannabix Technologies Inc. BLO 1532 0.720 0.670 0.700 0.000 1.100 0.190 Stompy Bot Corporation BOT 340 0.040 0.030 0.040 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 2650 0.120 0.100 0.110 -0.005 0.400 0.080 BioMark Diagnostics Inc. BUX 1030 0.180 0.130 0.145 +0.020 0.200 0.025 Brisio Innovations Inc. BZI 360 0.235 0.230 0.230 0.000 0.350 0.085 Copperbank Resources Corp. CBK 285 0.120 0.110 0.120 +0.020 0.130 0.050 Certive Solutions Inc. CBP 341 0.060 0.050 0.050 0.000 0.320 0.050 Canada House Wellness Group Inc. CHV 4296 0.225 0.210 0.210 0.000 1.000 0.155 ChroMedX Corp. CHX 465 0.315 0.305 0.315 -0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 240 0.130 0.115 0.115 +0.005 0.270 0.020 Canadian Metals Inc. CME 10 0.080 0.080 0.080 0.000 0.300 0.045 Cloud Nine Education Group Ltd. CNI 430 0.105 0.095 0.100 -0.005 0.320 0.070 International Cobalt Corp CO 18 0.160 0.160 0.160 0.000 0.350 0.007 Carl Data Solutions Inc. CRL 115 0.330 0.300 0.310 -0.030 0.570 0.265 CannaRoyalty Corp. CRZ 1148 1.880 1.700 1.800 -0.030 5.200 1.630 CMX Gold & Silver Corp. CXC 1630 0.085 0.080 0.080 -0.020 0.100 0.080 Deploy Technologies Inc. DEP 650 0.250 0.240 0.240 -0.010 0.275 0.030 DNI Metals Inc. DNI 375 0.065 0.060 0.060 -0.005 0.090 0.005 Dundee Sustainable Technologies Inc. DST 20 0.055 0.055 0.055 +0.010 0.075 0.035 Deveron UAS Corp. DVR 210 0.440 0.380 0.440 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 25 0.500 0.500 0.500 -0.010 0.700 0.280 Nutritional High International Inc. EAT 1510 0.115 0.110 0.115 +0.005 0.450 0.035 ePlay Digital Inc. EPY 1089 0.190 0.170 0.175 +0.010 0.940 0.130 EnviroLeach Technologies Inc. ETI 191 0.320 0.300 0.320 0.000 1.000 0.230 Explorex Resources Inc. EX 20 0.180 0.180 0.180 0.000 0.190 0.100 Far Resources Ltd. FAT 650 0.095 0.090 0.090 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 1709 0.175 0.155 0.170 +0.010 0.215 0.005 Future Farm Technologies Inc. FFT 2290 0.300 0.250 0.300 +0.050 0.630 0.080 Finore Mining Inc. FIN 2438 0.105 0.095 0.100 -0.005 0.495 0.010 Drone Delivery Canada Corp. FLT 1136 0.450 0.425 0.450 0.000 0.610 0.140 Fox River Resources Corporation FOX 27 0.090 0.090 0.090 +0.005 0.150 0.005 Fantasy 6 Sports Inc. FYS 65 0.980 0.970 0.970 -0.010 1.880 0.930 GreenBank Capital Inc. GBC 23 0.330 0.320 0.320 +0.020 0.380 0.030 Glance Technologies Inc. GET 1592 0.160 0.140 0.150 -0.010 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 300 0.025 0.025 0.025 0.000 0.040 0.025 Gravitas Financial Inc. GFI 13 0.040 0.040 0.040 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 1603 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 7408 0.355 0.340 0.350 +0.005 0.900 0.255 Genius Properties Ltd. GNI 15 0.200 0.200 0.200 +0.010 0.375 0.100 Goldrea Resources Corp. GOR 3250 0.075 0.075 0.075 +0.005 0.140 0.030 Gunpowder Capital Corp. GPC 400 0.075 0.060 0.060 -0.005 0.110 0.030 Heritage Global Inc. HGP 31 0.460 0.445 0.455 -0.035 0.950 0.250 HealthSpace Data Systems Ltd. HS 1000 0.050 0.050 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 513 2.600 2.460 2.580 +0.030 3.750 1.200 ThreeD Capital Inc. IDK 7934 0.145 0.130 0.145 +0.020 0.235 0.070 Imagin Medical Inc. IME 260 0.065 0.050 0.065 +0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 6027 0.445 0.430 0.435 -0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 3627 0.255 0.240 0.245 +0.005 0.620 0.035 Irving Resources Inc. IRV 47 0.680 0.660 0.660 -0.020 1.180 0.250 Inspiration Mining Corporation ISM 170 0.025 0.025 0.025 +0.010 0.100 0.015 International Wastewater Systems Inc. IWS 2606 0.245 0.225 0.245 +0.005 0.530 0.190 Lotus Ventures Inc. J 5 0.360 0.360 0.360 +0.005 0.430 0.180 Khan Resources Inc. KRI 12050 0.060 0.060 0.060 +0.005 0.880 0.020 KWG Resources Inc. KWG 3252 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 1502 0.130 0.120 0.130 +0.010 0.460 0.085 Lifestyle Delivery Systems Inc LDS 1371 0.630 0.610 0.610 0.000 1.000 0.175 Leo Resources Inc. LEO 348 1.020 1.010 1.020 +0.010 2.500 0.050 Liberty Leaf Holdings Ltd. LIB 100 0.110 0.100 0.105 -0.005 0.320 0.100 Lexington Biosciences Inc. LNB 50 0.370 0.370 0.370 0.000 0.370 0.270 LottoGopher Holdings Inc. LOTO 4052 0.700 0.640 0.640 -0.050 0.720 0.510 Liberty Silver Corp. LSL 551 2.750 2.400 2.750 +0.250 3.000 2.000 Lightning Venture Inc. LVI 33966 0.015 0.010 0.010 -0.005 0.030 0.005 Lexaria Bioscience Corp. LXX 1473 0.490 0.400 0.450 -0.020 0.940 0.140 Maricann Group Inc MARI 16953 1.850 1.700 1.750 -0.090 2.650 1.350 Maccabi Ventures Inc. MBE 480 0.040 0.040 0.040 -0.005 0.095 0.040 Mag One Products Inc. MDD 450 0.105 0.100 0.105 -0.005 1.200 0.095 Marapharm Ventures Inc MDM 2625 1.260 1.130 1.180 -0.050 2.500 0.295 Marret High Yield Strategies Fund A MHY.UN 59 0.160 0.155 0.160 +0.010 0.200 0.025 True Leaf Medicine International Ltd. MJ 8031 0.410 0.375 0.395 +0.010 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 153 0.100 0.050 0.050 -0.050 0.120 0.015 Matica Enterprises Inc. MMJ 7602 0.045 0.040 0.045 0.000 0.065 0.010 Mobi724 Global Solutions Inc. MOS 356 0.275 0.260 0.270 +0.015 0.455 0.025 M Pharmaceutical Inc. MQ 2400 0.040 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 144 0.265 0.200 0.265 -0.010 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 225 0.540 0.530 0.540 +0.020 0.880 0.180 Maxtech Ventures Inc. MVT 1190 0.420 0.390 0.400 0.000 0.630 0.200 Montego Resources Inc. MY 21 0.270 0.175 0.270 -0.050 1.600 0.095 MYM Nutraceuticals Inc. MYM 1812 0.200 0.195 0.200 0.000 0.295 0.015 Namaste Technologies Inc. N 2484 0.215 0.205 0.215 0.000 0.420 0.100 NetCents Technology Inc. NC 11945 0.400 0.320 0.360 +0.035 0.480 0.140 New Age Farm Inc. NF 2594 0.100 0.090 0.100 +0.010 0.365 0.020 Victory Nickel Inc. NI 665 0.055 0.050 0.050 0.000 0.090 0.005 Northern Sphere Mining Corp. NSM 772 0.340 0.310 0.310 -0.025 0.850 0.170 Nuran Wireless Inc. NUR 863 0.220 0.215 0.220 +0.005 0.310 0.130 ESI Energy Services Inc. OPI 200 0.210 0.210 0.210 -0.190 0.440 0.210 One World Minerals Inc. OWM 195 0.500 0.430 0.500 +0.025 0.750 0.350 Premier Diversified Holdings Inc. PDH 1000 0.125 0.125 0.125 +0.010 0.165 0.095 Patriot Gold Corp. PGOL 290 0.140 0.140 0.140 0.140 0.140 ParcelPal Technology Inc. PKG 1374 0.140 0.120 0.130 +0.010 0.340 0.070 Peak Positioning Technologies Inc. PKK 5183 0.115 0.105 0.110 0.000 0.205 0.035 Peloton Minerals Corporation PMC 50 0.070 0.060 0.070 0.000 0.150 0.055 Pasinex Resources Limited PSE 216 0.250 0.230 0.250 +0.050 0.340 0.085 Platinex Inc. PTX 140 0.085 0.060 0.085 +0.005 0.230 0.050 PUF Ventures Inc. PUF 1198 0.375 0.360 0.365 -0.005 0.470 0.065 Quinsam Capital Corporation QCA 300 0.105 0.105 0.105 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 10 0.320 0.320 0.320 -0.020 0.450 0.250 Mag Copper Limited QUE 198 0.090 0.090 0.090 +0.015 0.185 0.025 Renforth Resources Inc. RFR 1350 0.065 0.060 0.065 +0.005 0.075 0.020 Rise Gold Corp. RISE 1324 0.240 0.215 0.240 +0.010 0.400 0.150 West Red Lake Gold Mines Inc. RLG 260 0.230 0.230 0.230 0.000 0.360 0.155 RESAAS Services Inc. RSS 0 1.450 0.000 2.300 1.040 Rockex Mining Corporation RXM 13 0.030 0.030 0.030 -0.020 0.150 0.015 Razore Rock Resources Inc. RZR 50 0.040 0.040 0.040 -0.010 0.180 0.005 Robix Environmental Technologies Inc. RZX 749 0.250 0.220 0.220 -0.020 0.365 0.140 Subscribe Technologies Inc. SAAS 70 0.070 0.070 0.070 +0.010 0.100 0.005 Shoal Point Energy Ltd. SHP 1050 0.010 0.005 0.005 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 250 0.300 0.300 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 4923 1.450 1.410 1.430 +0.020 2.050 0.470 Star Navigation Systems Group Ltd. SNA 2590 0.040 0.035 0.040 +0.005 0.055 0.020 Super Nova Petroleum Corp. SNP 10 0.130 0.130 0.130 0.000 0.280 0.060 Stone Ridge Exploration Corp SO 100 0.065 0.065 0.065 0.000 0.070 0.035 Stina Resources Ltd. SQA 5250 0.110 0.105 0.110 0.000 0.170 0.070 Squatex Energy and Ressources Inc. SQX 20 0.300 0.300 0.300 +0.150 0.350 0.150 Shamrock Enterprises Inc. SRS 2400 0.035 0.030 0.035 +0.005 0.060 0.015 Wildflower Marijuana Inc. SUN 1547 0.700 0.640 0.670 -0.020 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 6920 0.050 0.045 0.050 +0.005 0.060 0.015 Tetra Bio Pharma Inc. TBP 6704 0.890 0.830 0.870 +0.030 1.480 0.125 TerrAscend Corp. TER 34 1.250 1.070 1.070 -0.090 1.390 0.890 Telferscot Resources Inc. TFS 3240 0.020 0.020 0.020 +0.005 0.045 0.005 THC Biomed Intl Ltd THC 562 0.610 0.580 0.590 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 6 5.900 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 1730 0.320 0.305 0.315 +0.005 0.670 0.040 Tower One Wireless Corp. TO 4335 0.245 0.220 0.225 -0.015 0.540 0.160 Enertopia Corp. TOP 2030 0.075 0.070 0.070 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 1035 0.160 0.145 0.160 +0.015 0.160 0.015 360 Capital Financial Services Group Inc TSZ 4170 0.060 0.055 0.055 0.000 0.125 0.020 Tartisan Resources Corp. TTC 300 0.130 0.130 0.130 0.000 0.180 0.025 Tantalex Resources Corporation TTX 43 0.050 0.050 0.050 0.000 0.180 0.040 Global UAV Technologies Ltd. UAV 26323 0.145 0.125 0.130 0.000 0.145 0.035 Umbral Energy Corp. UMB 704 0.055 0.050 0.055 +0.005 0.110 0.020 UpSnap Inc. UP 134 0.005 0.005 0.005 -0.005 0.030 0.005 VirtualArmour International Inc. VAI 93 0.390 0.350 0.390 +0.030 0.590 0.250 Velocity Data Inc. VCT 22 0.065 0.065 0.065 +0.005 0.780 0.060 Valens Groworks Corp. VGW 44 1.450 1.450 1.450 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 247 0.340 0.300 0.340 +0.040 1.560 0.120 Veritas Pharma Inc. VRT 1132 0.395 0.360 0.370 -0.005 0.600 0.220 Versus Systems Inc. VS 406 0.445 0.435 0.435 -0.025 0.580 0.140 Wabi Exploration Inc. WAB 0 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 528 0.050 0.050 0.050 0.000 0.640 0.040 Winston Resources Inc. WRW 20 0.590 0.590 0.590 -0.040 0.820 0.015 World Mahjong Limited WSM 20 0.075 0.075 0.075 0.000 0.500 0.050 Western Uranium Corporation WUC 35 1.560 1.500 1.560 -0.090 2.800 1.220 MGX Minerals Inc. XMG 3241 1.090 1.040 1.060 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 475 0.185 0.160 0.185 +0.010 0.690 0.085 ZTEST Electronics Inc. ZTE 40 0.345 0.345 0.345 +0.015 0.350 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 0.750 0.790 0.910 0.450 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 ALQ Gold Corp. ALQ 0.050 0.120 0.060 0.025 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 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 0.040 0.060 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 99.990 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.780 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.780 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 99.900 99.900 Bradstone Capital Corp. BCA 0.100 0.150 0.150 0.050 Bird River Resources Inc. BDR 0.070 0.085 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 8.680 12.500 10.000 8.300 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.035 0.075 0.025 Berkley Renewables Inc. BKS 0.060 0.100 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 97.760 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.220 0.750 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.055 0.095 0.160 0.030 CIM International Group Inc. CIM 0.450 0.650 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.180 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.010 0.020 0.010 CNRP Mining Inc. CND 0.215 0.510 1.250 0.050 Castle Resources Inc. CRI 0.215 0.415 0.415 0.005 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.045 0.060 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 0.015 0.040 0.190 0.005 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.250 3.000 3.330 1.460 Evolving Gold Corp. EVG 0.170 0.180 0.445 0.130 EVI Global Group Developments Corp. EVI 0.020 0.040 0.100 0.005 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fineqia International Inc. FNQ 0.010 0.015 0.030 0.005 Fortify Resources Inc FTY 0.270 0.350 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 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 0.095 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.030 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.160 0.250 0.450 0.080 GoldTrain Resources Inc. GT 0.080 0.200 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 High Hampton Holdings Corp. HC 0.050 Hi Ho Silver Resources Inc. HHS 0.065 0.095 0.175 0.005 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 Hello Pal International Inc. HP 0.220 0.275 0.550 0.220 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Innovative Properties Inc. INR 0.010 0.300 0.150 0.020 Intelligent Content Enterprises Inc. ISP 0.660 0.040 ICTV Brands Inc. ITV 0.200 0.650 0.200 James Bay Resources Limited JBR 0.110 0.200 0.230 0.110 JDF Explorations Inc. JDF 0.005 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 0.195 0.500 0.250 0.100 StartMonday Technology Corp. JOB 0.230 0.280 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 0.090 0.140 0.240 0.075 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Kontrol Energy Corp. KNR 0.720 0.790 0.850 0.180 Khot Infrastructure Holdings Ltd. KOT 0.005 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 0.150 0.200 0.350 0.060 LeenLife Pharma International Inc. LLP 0.115 0.140 0.250 0.090 Newlox Gold Ventures Corp. LUX 0.045 0.050 0.060 0.020 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 99.900 99.900 Outrider Energy Corp. MCF 0.165 0.260 0.260 McLaren Resources Inc. MCL 0.085 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 98.110 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.110 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.950 98.620 98.620 Minera IRL Limited MIRL 0.135 0.140 0.220 0.115 Mistango River Resources Inc. MIS 0.015 0.020 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 90.000 96.200 92.200 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Miramont Resources Corp. MONT 0.250 0.300 0.250 0.200 Murchison Minerals Ltd. MUR 0.130 0.195 0.350 0.020 Meryllion Resources Corporation MYR 0.015 0.020 0.045 0.015 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 Plaintree Systems Inc. NPT 0.060 0.070 0.100 0.035 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 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 Organic Potash Corporation OPC 0.025 0.030 0.050 0.010 Open Source Health Inc. OSH 0.050 0.065 0.200 0.035 Portage Biotech Inc. PBT.U 0.330 0.365 0.400 0.100 Petrocapita Income Trust PCE.UN 0.015 0.020 0.030 0.010 PUDO Inc. PDO 0.670 1.500 3.450 0.720 PrimeWest Mortgage Inv Corporation PRI 3.250 5.000 9.250 3.500 Park Lawn Company Limited PRL 8.000 9.450 9.400 5.950 Qwick Media Inc. QMI 0.025 0.070 0.250 0.090 Rheingold Exploration Corp. RGE 0.350 0.395 0.400 0.025 Range Energy Resources Inc. RGO 0.020 0.030 0.040 0.010 Global Remote Technologies Ltd. RGT 0.090 0.110 0.230 0.050 RIWI Corp. RIW 2.250 2.400 3.000 2.000 Rockshield Capital Corp. RKS 0.080 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 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Silver Phoenix Resources Inc. SP 0.005 0.200 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 0.145 0.180 0.190 0.110 Starrex International Ltd. STX 0.800 1.500 1.500 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.050 0.005 Taku Gold Corp. TAK 0.140 0.175 0.185 0.060 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 Whattozee Networks Inc. WTZ 0.075 0.340 0.315 0.030 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.550 0.950 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.750 0.300 0.015 Trades: 3,987 Total Volume: 29,683,203 Total Value: $10,053,239 Advanced: 59 Declined: 51 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.