CNSX Trading Daily Market Summary August 23 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 80 0.040 0.040 0.040 +0.005 0.145 0.015 Alliance Growers Corp. ACG 1817 0.115 0.110 0.115 0.000 0.340 0.025 Acana Capital Corp. ACM 165 0.890 0.810 0.850 +0.050 1.000 0.105 Affinor Growers Inc. AFI 833 0.065 0.060 0.060 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 2 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 21 2.350 2.270 2.350 +0.100 8.900 1.940 Aida Minerals Corp. AMC 24 0.060 0.060 0.060 -0.020 0.160 0.005 American Potash Corp. AMP 6910 0.165 0.150 0.150 -0.015 0.255 0.030 Alchemist Mining Inc. AMS 1366 0.060 0.050 0.050 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 1831 0.080 0.080 0.080 0.000 0.140 0.040 Appia Energy Corp. API 60 0.125 0.125 0.125 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 3110 0.105 0.105 0.105 +0.005 0.220 0.035 Armada Mercantile Ltd. ARM 1 0.330 0.000 0.415 0.025 Argo Gold Inc. ARQ 210 0.190 0.175 0.175 -0.025 0.260 0.060 AREV Nutrition Sciences Inc. ARV 605 0.300 0.200 0.300 +0.050 0.550 0.200 Asante Gold Corporation ASE 5 0.135 0.135 0.135 +0.015 0.270 0.070 Abattis Bioceuticals Corp. ATT 2868 0.145 0.135 0.140 +0.005 0.350 0.025 Avarone Metals Inc. AVM 750 0.025 0.025 0.025 -0.005 0.055 0.020 Aylen Capital Inc. AYL 553 0.015 0.010 0.010 -0.005 0.035 0.005 BacTech Environmental Corporation BAC 1812 0.035 0.030 0.030 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 14 0.080 0.080 0.080 0.000 0.150 0.060 The Canadian Bioceutical Corporation BCC 2247 0.375 0.350 0.355 0.000 1.100 0.295 Beleave Inc. BE 411 1.100 1.080 1.100 0.000 2.850 0.380 Berkley Renewables Inc. BKS 270 0.060 0.055 0.060 +0.010 0.150 0.030 Cannabix Technologies Inc. BLO 1186 0.600 0.580 0.580 -0.010 1.100 0.190 Breathtec BioMedical Inc. BTH 1023 0.085 0.075 0.085 0.000 0.400 0.075 Bravura Ventures Corp. BVQ 967 0.550 0.500 0.540 +0.020 5.900 0.200 Big Wind Capital Inc. BWC 150 0.550 0.500 0.500 -0.050 0.600 0.050 Brisio Innovations Inc. BZI 2765 0.260 0.235 0.260 0.000 0.350 0.100 Cautivo Mining Inc. CAI 0 0.200 0.000 0.200 0.200 Copperbank Resources Corp. CBK 938 0.130 0.120 0.125 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 5 0.005 0.000 0.010 0.005 Certive Solutions Inc. CBP 0 0.055 0.000 0.320 0.030 Cartier Iron Corporation CFE 0 0.070 0.000 0.160 0.030 Chemistree Technology Inc. CHM 0 0.350 0.000 0.350 0.030 Canada House Wellness Group Inc. CHV 992 0.140 0.130 0.140 -0.005 1.000 0.130 ChroMedX Corp. CHX 230 0.270 0.260 0.260 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 250 0.130 0.130 0.130 0.000 0.270 0.020 Canadian Metals Inc. CME 1595 0.070 0.060 0.070 +0.010 0.245 0.045 CNRP Mining Inc. CND 1317 0.750 0.700 0.730 +0.030 1.250 0.050 Cloud Nine Education Group Ltd. CNI 10 0.080 0.080 0.080 0.000 0.320 0.055 International Cobalt Corp CO 1 0.100 0.000 0.350 0.007 CannaRoyalty Corp. CRZ 270 2.300 2.260 2.280 -0.020 5.000 1.500 CMX Gold & Silver Corp. CXC 25 0.080 0.080 0.080 -0.010 0.100 0.060 Debut Diamonds Inc. DDI 9 0.020 0.000 0.025 0.005 Deploy Technologies Inc. DEP 30 0.280 0.280 0.280 -0.005 0.350 0.030 DNI Metals Inc. DNI 5005 0.145 0.135 0.135 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 1308 0.530 0.460 0.500 -0.010 0.990 0.460 Canadian Data Preserve Inc. DPC 730 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 222 0.040 0.035 0.035 0.000 0.070 0.035 Nutritional High International Inc. EAT 1725 0.105 0.100 0.105 +0.005 0.450 0.040 Eurogas International Inc. EI 197 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 6946 0.270 0.225 0.235 -0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 222 0.570 0.500 0.530 0.000 1.000 0.210 EVITRADE Health Systems Corp. EVA 38 1.400 1.010 1.300 -0.050 3.330 1.010 Evolving Gold Corp. EVG 34 0.180 0.180 0.180 0.000 0.445 0.130 Far Resources Ltd. FAT 6337 0.285 0.275 0.285 -0.005 0.320 0.045 Fandom Sports Media Corp. FDM 1131 0.130 0.120 0.130 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 1593 0.215 0.190 0.195 -0.010 0.630 0.085 Drone Delivery Canada Corp. FLT 2808 0.430 0.390 0.390 -0.035 0.610 0.190 Fineqia International Inc. FNQ 415 0.005 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 0 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 53 0.570 0.490 0.570 +0.070 0.570 0.030 Glance Technologies Inc. GET 8911 0.190 0.180 0.190 0.000 0.350 0.140 Gravitas Financial Inc. GFI 661 0.040 0.025 0.040 +0.010 0.100 0.005 Global Hemp Group Inc. GHG 140 0.035 0.035 0.035 0.000 0.075 0.010 GAR Limited GL 21 0.065 0.065 0.065 +0.005 0.125 0.010 Golden Leaf Holdings Ltd. GLH 8344 0.210 0.190 0.200 0.000 0.900 0.190 Genius Properties Ltd. GNI 2316 0.160 0.135 0.160 0.000 0.375 0.105 Gunpowder Capital Corp. GPC 1341 0.070 0.060 0.070 +0.005 0.110 0.030 GoldTrain Resources Inc. GT 3 0.060 0.000 0.250 0.050 Hi Ho Silver Resources Inc. HHS 246 0.060 0.060 0.060 0.000 0.175 0.060 Hello Pal International Inc. HP 2 0.195 0.000 0.480 0.190 HealthSpace Data Systems Ltd. HS 680 0.055 0.055 0.055 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 311 2.790 2.710 2.710 -0.090 3.750 1.200 IGEN Networks Corp. IGN 20 0.100 0.100 0.100 +0.030 0.200 0.010 Imagin Medical Inc. IME 300 0.065 0.060 0.060 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 1185 0.295 0.285 0.290 +0.005 0.960 0.075 Imagination Park Entertainment Inc. IP 3198 0.325 0.290 0.300 -0.030 0.620 0.035 Irving Resources Inc. IRV 534 1.150 0.940 1.000 -0.150 1.540 0.285 Inspiration Mining Corporation ISM 150 0.035 0.035 0.035 +0.010 0.100 0.010 Isodiol International Inc. ISOL 9563 0.345 0.335 0.345 +0.015 0.460 0.085 International Wastewater Systems Inc. IWS 2125 0.155 0.145 0.145 -0.010 0.530 0.145 Jagercor Energy Corp. JEM 508 0.030 0.030 0.030 0.000 0.040 0.015 StartMonday Technology Corp. JOB 440 0.405 0.380 0.405 0.000 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 142 0.110 0.110 0.110 +0.010 0.250 0.065 Dizun International Enterprises Inc. KDZ 27 0.005 0.005 0.005 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 2 0.640 0.000 0.850 0.300 Khan Resources Inc. KRI 70 0.055 0.055 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 30357 0.025 0.020 0.025 +0.005 0.030 0.015 Declan Resources Inc. LAN 1 0.140 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 1878 0.485 0.450 0.480 +0.025 1.000 0.220 Liberty Health Sciences Inc. LHS 2132 0.910 0.880 0.880 -0.010 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 458 0.095 0.090 0.090 -0.005 0.320 0.085 Global Li-Ion Graphite Corp. LION 210 0.420 0.390 0.420 +0.035 0.440 0.300 Lexington Biosciences Inc. LNB 452 0.455 0.440 0.440 -0.010 0.455 0.270 LottoGopher Holdings Inc. LOTO 905 0.480 0.450 0.470 0.000 0.850 0.440 Liberty Silver Corp. LSL 280 1.700 1.250 1.700 +0.050 3.000 0.900 Lightning Venture Inc. LVI 340 0.070 0.065 0.070 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 671 0.465 0.465 0.465 +0.005 0.940 0.140 Maricann Group Inc MARI 4067 1.420 1.340 1.350 -0.010 2.650 1.270 Mag One Products Inc. MDD 55 0.245 0.190 0.245 +0.045 1.200 0.095 Marapharm Ventures Inc MDM 4553 1.040 0.980 1.030 +0.020 2.500 0.360 Marret High Yield Strategies Fund A MHY.UN 55 0.115 0.115 0.115 0.000 0.200 0.030 True Leaf Medicine International Ltd. MJ 649 0.480 0.465 0.480 0.000 0.560 0.170 Marret Multi-Strategy Income Fund A MMF.UN 7 0.065 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 14325 0.095 0.085 0.095 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 894 0.190 0.175 0.190 -0.005 0.455 0.025 M Pharmaceutical Inc. MQ 5746 0.060 0.055 0.060 0.000 0.140 0.030 Micromem Technologies Inc. MRM 390 0.190 0.190 0.190 +0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1333 0.530 0.520 0.530 +0.010 0.880 0.225 Maxtech Ventures Inc. MVT 40 0.180 0.180 0.180 0.000 0.630 0.175 Montego Resources Inc. MY 3455 0.185 0.180 0.180 -0.010 1.600 0.095 MYM Nutraceuticals Inc. MYM 2675 0.480 0.465 0.470 +0.005 0.780 0.015 Meryllion Resources Corporation MYR 1000 0.030 0.030 0.030 0.000 0.045 0.015 Namaste Technologies Inc. N 21791 0.250 0.220 0.250 +0.025 0.420 0.100 NetCents Technology Inc. NC 351 0.360 0.340 0.340 -0.010 0.520 0.140 New Age Farm Inc. NF 2019 0.090 0.085 0.085 -0.005 0.365 0.020 Victory Nickel Inc. NI 747 0.045 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 50 0.325 0.320 0.320 -0.005 0.450 0.250 Plaintree Systems Inc. NPT 1 0.120 0.000 0.170 0.035 Nuran Wireless Inc. NUR 1170 0.160 0.150 0.155 -0.005 0.310 0.130 Nexco Resources Inc. NXU 200 0.150 0.150 0.150 0.000 0.150 0.150 Organic Potash Corporation OPC 5 0.020 0.000 0.050 0.010 One World Minerals Inc. OWM 1 0.270 0.000 0.750 0.180 Portage Biotech Inc. PBT.U 330 0.360 0.360 0.360 -0.015 0.400 0.100 Premier Diversified Holdings Inc. PDH 35 0.080 0.080 0.080 0.000 0.155 0.080 PUDO Inc. PDO 16 1.310 1.310 1.310 0.000 3.250 0.500 Preferred Dental Technologies Inc. PDT 300 0.060 0.060 0.060 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 1555 0.075 0.070 0.075 -0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 1830 0.060 0.055 0.055 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 350 0.090 0.080 0.090 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 138 0.680 0.650 0.680 -0.020 1.000 0.345 Park Lawn Company Limited PRL 5 8.150 8.150 8.150 -0.850 9.400 7.000 Pasinex Resources Limited PSE 785 0.285 0.265 0.285 +0.005 0.340 0.100 Platinex Inc. PTX 55 0.070 0.070 0.070 +0.010 0.230 0.045 PUF Ventures Inc. PUF 445 0.360 0.355 0.355 0.000 0.470 0.080 Quinsam Capital Corporation QCA 295 0.140 0.135 0.135 0.000 0.145 0.080 Quadron Cannatech Corporation QCC 225 0.220 0.215 0.220 +0.005 0.450 0.190 Renforth Resources Inc. RFR 570 0.055 0.055 0.055 -0.005 0.085 0.020 Range Energy Resources Inc. RGO 2000 0.020 0.020 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 2800 0.075 0.070 0.075 +0.015 0.180 0.050 Rise Gold Corp. RISE 435 0.150 0.145 0.145 0.000 0.400 0.090 Rockshield Capital Corp. RKS 100 0.105 0.105 0.105 -0.015 0.160 0.040 West Red Lake Gold Mines Inc. RLG 325 0.180 0.160 0.180 0.000 0.360 0.155 RESAAS Services Inc. RSS 116 1.070 1.000 1.060 -0.010 2.100 0.950 Rockex Mining Corporation RXM 205 0.010 0.010 0.010 -0.015 0.065 0.010 Robix Environmental Technologies Inc. RZX 324 0.100 0.100 0.100 +0.020 0.350 0.070 Shoal Point Energy Ltd. SHP 50 0.005 0.005 0.005 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 5633 0.200 0.185 0.190 +0.005 0.275 0.020 Super Nova Petroleum Corp. SNP 100 0.175 0.175 0.175 -0.025 0.280 0.060 SponsorsOne Inc. SPO 10 0.035 0.035 0.035 +0.005 0.150 0.025 Stina Resources Ltd. SQA 320 0.230 0.230 0.230 0.000 0.350 0.070 Starrex International Ltd. STX 36 0.710 0.710 0.710 0.000 1.500 0.600 Wildflower Marijuana Inc. SUN 236 0.465 0.435 0.435 +0.005 1.240 0.140 Navis Resources Corp. SUV 70 0.115 0.115 0.115 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 150 0.040 0.040 0.040 +0.005 0.060 0.015 TerrAscend Corp. TER 428 0.750 0.720 0.750 +0.010 1.550 0.650 Friday Night Inc. TGIF 11202 0.230 0.215 0.225 -0.005 0.400 0.190 THC Biomed Intl Ltd THC 2305 0.330 0.300 0.330 +0.025 1.500 0.255 The Tinley Beverage Company Inc. TNY 961 0.235 0.225 0.230 -0.005 0.670 0.040 Tower One Wireless Corp. TO 1209 0.230 0.210 0.220 -0.010 0.540 0.165 Torino Power Solutions Inc TPS 270 0.100 0.100 0.100 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 3323 2.420 2.250 2.270 -0.030 2.660 2.220 Tartisan Resources Corp. TTC 490 0.105 0.090 0.105 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 140 0.045 0.045 0.045 0.000 0.180 0.030 Global UAV Technologies Ltd. UAV 82 0.070 0.065 0.070 +0.005 0.145 0.035 Umbral Energy Corp. UMB 5332 0.110 0.100 0.110 0.000 0.130 0.020 UpSnap Inc. UP 0 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 100 0.350 0.350 0.350 -0.020 0.590 0.250 Valens Groworks Corp. VGW 5 0.850 0.850 0.850 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 115 0.225 0.225 0.225 +0.005 1.560 0.160 Veritas Pharma Inc. VRT 40 0.335 0.305 0.335 -0.015 0.600 0.220 Versus Systems Inc. VS 565 0.370 0.345 0.370 -0.010 0.650 0.140 Victory Square Technologies Inc. VST 25 0.630 0.600 0.630 -0.020 1.880 0.600 Winston Gold Mining Corp. WGC 1570 0.045 0.035 0.045 +0.005 0.640 0.030 MGX Minerals Inc. XMG 2582 1.040 1.000 1.000 -0.010 2.750 0.140 Kootenay Zinc Corp. ZNK 615 0.070 0.060 0.060 -0.015 0.690 0.060 ZTEST Electronics Inc. ZTE 70 0.485 0.470 0.485 +0.015 0.485 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.570 0.690 0.900 0.450 Atlas Cloud Enterprises Inc. AKE 0.080 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.285 0.350 0.450 0.025 AAN Ventures Inc. ANN 0.025 0.090 0.100 0.020 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.560 0.600 1.000 0.550 Alexandra Capital Corp. AXC 0.090 0.180 0.095 0.020 Aydon Income Properties Inc. AYD 0.005 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.570 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.570 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.610 99.900 98.800 Bird River Resources Inc. BDR 0.040 0.060 0.090 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.045 0.075 0.020 Big Rock Labs Inc. BLA 0.055 0.750 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.730 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.730 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.730 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.610 Stompy Bot Corporation BOT 0.020 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 BioMark Diagnostics Inc. BUX 0.090 0.115 0.200 0.025 Cautivo Mining Inc. Rts. CAI.RT 0.005 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 CIM International Group Inc. CIM 0.080 0.580 0.980 0.250 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B Cascadia Consumer Electronics Corp. CK 0.400 0.800 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 Castle Resources Inc. CRI 0.250 0.410 0.415 0.005 Carl Data Solutions Inc. CRL 0.295 0.310 0.570 0.265 Cayenne Capital Corp. CYC 0.130 0.190 0.200 0.130 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.025 0.050 0.160 0.030 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Deveron UAS Corp. DVR 0.225 0.240 0.560 0.200 EA Education Group Inc. EA 0.100 0.020 Earth Alive Clean Technologies Inc. EAC 0.340 0.360 0.700 0.290 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.190 0.200 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 0.495 0.010 Fortify Resources Inc FTY 0.260 0.335 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.035 0.045 0.050 0.025 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 God s Lake Resources Inc. GLR 0.040 0.040 0.020 Goldrea Resources Corp. GOR 0.045 0.070 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.110 0.450 0.080 Glenbriar Technologies Inc. GTI 0.025 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Greywacke Exploration Ltd. GWL 0.045 0.155 0.060 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.350 0.500 0.950 0.250 Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 ThreeD Capital Inc. IDK 0.095 0.100 0.235 0.070 Innovative Properties Inc. INR 0.050 0.300 0.150 0.080 Integra Resources Corp. ITR 0.900 1.250 0.875 0.062 ICTV Brands Inc. ITV 0.025 0.650 0.005 Lotus Ventures Inc. J 0.310 0.340 0.430 0.180 James Bay Resources Limited JBR 0.080 0.450 0.200 0.110 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.105 0.170 0.060 37 Capital Inc. JJJ 0.130 0.300 0.250 0.100 Khot Infrastructure Holdings Ltd. KOT 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.000 8.000 8.000 3.000 La Imperial Resources Inc. LAI 0.050 0.100 0.110 0.035 Leo Resources Inc. LEO 1.050 1.050 2.500 0.050 Lions Gate Metals Inc. LGM 0.100 0.190 0.350 0.100 LeenLife Pharma International Inc. LLP 0.090 0.095 0.250 0.080 Newlox Gold Ventures Corp. LUX 0.040 0.045 0.060 0.020 Maccabi Ventures Inc. MBE 0.040 0.055 0.095 0.025 McLaren Resources Inc. MCL 0.060 0.075 0.135 0.005 ME Resource Corp. MEC 0.040 0.080 0.250 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.000 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.000 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.610 98.620 98.620 Minera IRL Limited MIRL 0.090 0.140 0.220 0.060 Mistango River Resources Inc. MIS 0.020 0.025 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.025 0.040 0.050 0.020 Metalo Manufacturing Inc. MMI 0.330 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.140 0.150 0.300 0.125 Northern Sphere Mining Corp. NSM 0.180 0.245 0.850 0.170 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.110 0.030 Novicius Corp. NVS 0.100 0.200 0.660 0.040 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.075 0.100 0.015 ESI Energy Services Inc. OPI 0.220 0.240 0.440 0.085 Open Source Health Inc. OSH 0.040 0.045 0.190 0.030 Petrocapita Income Trust PCE.UN 0.010 0.020 0.030 0.010 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Pivotal Therapeutics Inc. PVO 0.065 Qwick Media Inc. QMI 0.005 0.250 0.250 0.090 Rheingold Exploration Corp. RGE 0.310 0.345 0.400 0.025 RIWI Corp. RIW 2.200 2.700 3.000 1.900 Rift Valley Resources Corp. RVR 0.075 0.135 0.125 0.025 Ravencrest Resources Inc. RVT 0.320 0.500 0.085 0.010 River Wild Exploration Inc. RWI 0.020 0.025 0.010 Razore Rock Resources Inc. RZR 0.025 0.100 0.180 0.005 Subscribe Technologies Inc. SAAS 0.050 0.070 0.130 0.015 Seahawk Ventures Inc. SHV 0.300 0.320 0.400 0.090 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.145 0.250 0.030 Squire Mining Ltd. SQR 0.120 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.120 0.295 0.350 0.050 Shamrock Enterprises Inc. SRS 0.020 0.040 0.050 0.015 Midnight Star Ventures Corp. STV 0.155 0.220 0.190 0.110 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.175 0.210 0.250 0.060 Tetra Bio Pharma Inc. TBP 0.680 0.840 1.480 0.125 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.020 0.025 0.005 Tier One Capital Limited Partnership TLP.UN 5.050 6.000 6.560 5.000 Enertopia Corp. TOP 0.055 0.060 0.165 0.025 360 Capital Financial Services Group Inc TSZ 0.040 0.045 0.125 0.020 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 0.900 1.200 0.700 Velocity Data Inc. VCT 0.055 0.180 0.780 0.030 Vinergy Resources Ltd. VIN 0.155 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.085 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.055 0.195 0.400 0.050 Western Uranium Corporation WUC 1.110 1.160 2.800 0.990 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.200 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.295 0.300 0.015 Trades: 3,541 Total Volume: 26,231,457 Total Value: $6,922,100 Advanced: 48 Declined: 59 Unchanged: 212 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.