CNSX Trading Daily Market Summary August 30 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1500 0.035 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 4435 0.110 0.100 0.100 -0.005 0.340 0.025 Acana Capital Corp. ACM 13 0.850 0.850 0.850 +0.040 1.000 0.105 Ansar Financial and Dev Corporation AFD 31 0.570 0.570 0.570 0.000 0.900 0.450 Affinor Growers Inc. AFI 1252 0.065 0.060 0.060 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 70 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 210 2.110 1.940 1.950 -0.110 8.900 1.940 American Potash Corp. AMP 5730 0.145 0.125 0.135 -0.010 0.255 0.030 Alchemist Mining Inc. AMS 1350 0.060 0.055 0.055 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 190 0.100 0.100 0.100 0.000 0.140 0.040 Appia Energy Corp. API 7 0.140 0.140 0.140 -0.015 0.465 0.100 Global Cannabis Applications Corp. APP 6236 0.165 0.145 0.150 +0.005 0.220 0.035 Argo Gold Inc. ARQ 25 0.190 0.190 0.190 -0.010 0.260 0.060 AREV Nutrition Sciences Inc. ARV 30 0.280 0.280 0.280 -0.020 0.550 0.200 Asante Gold Corporation ASE 15 0.145 0.135 0.135 -0.005 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 55 0.530 0.500 0.520 -0.010 1.000 0.500 Abattis Bioceuticals Corp. ATT 2069 0.140 0.130 0.140 +0.005 0.350 0.025 BacTech Environmental Corporation BAC 325 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 4258 0.340 0.320 0.320 -0.030 1.100 0.295 Beleave Inc. BE 1103 1.190 1.130 1.140 -0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 100 0.035 0.035 0.035 -0.005 0.075 0.020 Cannabix Technologies Inc. BLO 665 0.600 0.570 0.570 -0.030 1.100 0.195 Breathtec BioMedical Inc. BTH 120 0.085 0.080 0.080 -0.005 0.400 0.075 BioMark Diagnostics Inc. BUX 110 0.105 0.100 0.100 +0.010 0.200 0.025 Bravura Ventures Corp. BVQ 55 0.520 0.520 0.520 0.000 5.900 0.200 Big Wind Capital Inc. BWC 570 0.450 0.400 0.400 -0.030 0.600 0.050 Brisio Innovations Inc. BZI 53 0.240 0.240 0.240 +0.015 0.350 0.100 Cautivo Mining Inc. CAI 636 0.510 0.350 0.350 -0.300 0.650 0.200 Copperbank Resources Corp. CBK 424 0.120 0.115 0.120 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 58 0.005 0.005 0.005 0.000 0.010 0.005 Cartier Iron Corporation CFE 20 0.065 0.065 0.065 +0.005 0.160 0.030 Canada House Wellness Group Inc. CHV 9434 0.190 0.160 0.190 +0.025 1.000 0.130 ChroMedX Corp. CHX 5630 0.275 0.200 0.275 +0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 930 0.150 0.130 0.150 +0.025 0.270 0.020 Canadian Metals Inc. CME 50 0.075 0.075 0.075 +0.005 0.245 0.045 CNRP Mining Inc. CND 471 0.770 0.730 0.730 -0.020 1.250 0.050 Cloud Nine Education Group Ltd. CNI 10 0.080 0.080 0.080 0.000 0.320 0.055 Castle Resources Inc. CRI 0 0.250 0.000 0.415 0.005 CannaRoyalty Corp. CRZ 700 2.210 2.110 2.200 0.000 5.000 1.500 Cayenne Capital Corp. CYC 100 0.195 0.195 0.195 0.000 0.200 0.130 Deploy Technologies Inc. DEP 110 0.280 0.275 0.275 -0.035 0.350 0.030 DNI Metals Inc. DNI 2041 0.120 0.115 0.115 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 564 0.500 0.470 0.490 -0.010 0.990 0.440 Canadian Data Preserve Inc. DPC 800 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 40 0.040 0.035 0.040 0.000 0.070 0.035 Deveron UAS Corp. DVR 160 0.240 0.240 0.240 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 530 0.280 0.210 0.210 -0.070 0.700 0.200 Nutritional High International Inc. EAT 6363 0.105 0.100 0.100 -0.005 0.450 0.045 ePlay Digital Inc. EPY 6260 0.200 0.185 0.190 -0.015 0.940 0.080 EVITRADE Health Systems Corp. EVA 21 1.600 1.450 1.600 0.000 3.330 1.010 Evolving Gold Corp. EVG 5934 0.210 0.195 0.200 +0.010 0.445 0.130 Far Resources Ltd. FAT 23100 0.340 0.320 0.320 -0.010 0.340 0.045 Fandom Sports Media Corp. FDM 15317 0.140 0.110 0.140 +0.025 0.440 0.005 Future Farm Technologies Inc. FFT 966 0.230 0.215 0.220 0.000 0.630 0.090 Drone Delivery Canada Corp. FLT 248 0.400 0.395 0.400 0.000 0.610 0.190 Fineqia International Inc. FNQ 2250 0.005 0.005 0.005 0.000 0.030 0.005 Fox River Resources Corporation FOX 75 0.080 0.080 0.080 0.000 0.150 0.005 GreenBank Capital Inc. GBC 11 0.800 0.800 0.800 -0.050 0.900 0.030 Glance Technologies Inc. GET 84128 0.340 0.250 0.340 +0.085 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 2339 0.150 0.090 0.120 +0.030 0.150 0.025 Gravitas Financial Inc. GFI 30 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 1743 0.040 0.030 0.040 +0.010 0.075 0.010 Golden Leaf Holdings Ltd. GLH 27472 0.180 0.150 0.170 -0.010 0.900 0.150 Genius Properties Ltd. GNI 30 0.165 0.165 0.165 +0.020 0.375 0.105 Goldrea Resources Corp. GOR 1000 0.045 0.045 0.045 0.000 0.135 0.030 Grand Peak Capital Corp. GPK 0 0.100 0.000 0.450 0.080 Glenbriar Technologies Inc. GTI 400 0.020 0.020 0.020 -0.005 0.050 0.005 Heritage Global Inc. HGP 20 0.500 0.460 0.500 +0.035 0.950 0.250 Hello Pal International Inc. HP 197 0.195 0.190 0.190 -0.015 0.480 0.190 HealthSpace Data Systems Ltd. HS 1640 0.050 0.050 0.050 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 110 2.850 2.720 2.760 0.000 3.750 1.200 ThreeD Capital Inc. IDK 515 0.095 0.085 0.095 +0.005 0.235 0.070 Imagin Medical Inc. IME 250 0.060 0.055 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 1124 0.285 0.280 0.280 0.000 0.960 0.075 Imagination Park Entertainment Inc. IP 1000 0.270 0.255 0.270 +0.010 0.620 0.035 Irving Resources Inc. IRV 106 1.000 1.000 1.000 +0.020 1.540 0.285 Isodiol International Inc. ISOL 9761 0.340 0.315 0.315 -0.015 0.460 0.085 Integra Resources Corp. ITR 364 0.950 0.950 0.950 0.000 0.950 0.062 International Wastewater Systems Inc. IWS 1768 0.155 0.140 0.140 +0.005 0.530 0.125 James Bay Resources Limited JBR 15 0.100 0.100 0.100 0.000 0.200 0.100 StartMonday Technology Corp. JOB 130 0.400 0.380 0.380 -0.020 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 153 0.105 0.100 0.105 +0.005 0.250 0.065 Kontrol Energy Corp. KNR 545 0.630 0.600 0.600 -0.040 0.850 0.300 Khan Resources Inc. KRI 7401 0.060 0.055 0.060 +0.005 0.880 0.020 KWG Resources Inc. KWG 2136 0.020 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 75 0.160 0.160 0.160 +0.015 0.300 0.060 Lifestyle Delivery Systems Inc LDS 766 0.440 0.405 0.410 -0.010 1.000 0.220 Liberty Health Sciences Inc. LHS 2905 0.890 0.830 0.840 -0.030 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 1585 0.095 0.090 0.095 0.000 0.320 0.080 Global Li-Ion Graphite Corp. LION 145 0.400 0.380 0.400 0.000 0.445 0.300 Lexington Biosciences Inc. LNB 775 0.430 0.410 0.410 -0.015 0.460 0.270 LottoGopher Holdings Inc. LOTO 1735 0.390 0.340 0.370 +0.030 0.850 0.280 Liberty Silver Corp. LSL 30 1.600 1.460 1.600 +0.100 3.000 0.900 Lightning Venture Inc. LVI 1950 0.070 0.065 0.065 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1135 0.430 0.420 0.420 -0.010 0.940 0.140 Maricann Group Inc MARI 8344 1.310 1.160 1.200 -0.120 2.650 1.160 McLaren Resources Inc. MCL 3700 0.125 0.070 0.100 +0.025 0.135 0.005 Mag One Products Inc. MDD 210 0.195 0.190 0.190 -0.025 1.200 0.095 Marapharm Ventures Inc MDM 1017 1.050 0.980 1.050 +0.040 2.500 0.360 Marret High Yield Strategies Fund A MHY.UN 68 0.150 0.130 0.135 -0.015 0.200 0.030 Minera IRL Limited MIRL 1470 0.115 0.115 0.115 0.000 0.220 0.060 True Leaf Medicine International Ltd. MJ 1486 0.530 0.475 0.530 +0.040 0.560 0.170 Matica Enterprises Inc. MMJ 6320 0.090 0.085 0.090 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1716 0.240 0.200 0.230 +0.030 0.455 0.025 M Pharmaceutical Inc. MQ 18219 0.080 0.075 0.075 0.000 0.140 0.030 Micromem Technologies Inc. MRM 275 0.230 0.180 0.180 -0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 383 0.540 0.530 0.530 0.000 0.880 0.225 Maxtech Ventures Inc. MVT 325 0.170 0.170 0.170 0.000 0.630 0.170 MYM Nutraceuticals Inc. MYM 4408 0.450 0.430 0.445 +0.005 0.780 0.015 Meryllion Resources Corporation MYR 50 0.025 0.025 0.025 -0.005 0.045 0.015 Namaste Technologies Inc. N 7812 0.265 0.245 0.245 -0.020 0.420 0.100 NetCents Technology Inc. NC 1085 0.365 0.340 0.365 +0.025 0.520 0.140 New Age Farm Inc. NF 1910 0.085 0.080 0.080 0.000 0.365 0.020 Victory Nickel Inc. NI 15 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 15 0.350 0.350 0.350 +0.030 0.450 0.250 Plaintree Systems Inc. NPT 346 0.200 0.170 0.200 +0.105 0.200 0.035 Northern Sphere Mining Corp. NSM 355 0.220 0.210 0.220 +0.010 0.850 0.170 Open Source Health Inc. OSH 1000 0.040 0.035 0.035 -0.005 0.190 0.030 One World Minerals Inc. OWM 330 0.240 0.155 0.240 -0.005 0.750 0.155 Portage Biotech Inc. PBT.U 185 0.470 0.370 0.460 -0.035 0.495 0.100 Premier Diversified Holdings Inc. PDH 150 0.100 0.100 0.100 0.000 0.155 0.080 Preferred Dental Technologies Inc. PDT 800 0.065 0.060 0.060 -0.025 0.200 0.050 Patriot Gold Corp. PGOL 80 0.125 0.125 0.125 +0.030 0.150 0.095 ParcelPal Technology Inc. PKG 136 0.080 0.075 0.080 +0.015 0.340 0.050 Peak Positioning Technologies Inc. PKK 2698 0.065 0.060 0.065 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 2103 0.850 0.800 0.820 +0.010 1.000 0.345 Pasinex Resources Limited PSE 537 0.290 0.240 0.280 +0.005 0.340 0.100 Platinex Inc. PTX 1320 0.090 0.065 0.090 +0.015 0.230 0.045 PUF Ventures Inc. PUF 1480 0.385 0.370 0.380 +0.010 0.470 0.080 Quinsam Capital Corporation QCA 280 0.140 0.135 0.140 +0.015 0.145 0.080 Quadron Cannatech Corporation QCC 490 0.220 0.205 0.210 0.000 0.450 0.190 Renforth Resources Inc. RFR 250 0.050 0.050 0.050 0.000 0.085 0.020 Global Remote Technologies Ltd. RGT 2600 0.085 0.080 0.080 +0.005 0.180 0.050 Rise Gold Corp. RISE 2106 0.180 0.170 0.170 -0.010 0.400 0.090 RIWI Corp. RIW 80 2.060 2.050 2.060 -0.140 3.000 1.900 West Red Lake Gold Mines Inc. RLG 970 0.180 0.165 0.180 0.000 0.350 0.155 RESAAS Services Inc. RSS 30 0.970 0.970 0.970 0.000 2.100 0.950 Rockex Mining Corporation RXM 250 0.040 0.040 0.040 +0.030 0.065 0.010 Razore Rock Resources Inc. RZR 100 0.030 0.030 0.030 -0.070 0.180 0.005 Robix Environmental Technologies Inc. RZX 410 0.085 0.070 0.070 -0.015 0.350 0.070 Shoal Point Energy Ltd. SHP 850 0.005 0.005 0.005 0.000 0.030 0.005 Star Navigation Systems Group Ltd. SNA 5776 0.170 0.160 0.165 -0.010 0.275 0.020 Super Nova Petroleum Corp. SNP 316 0.195 0.150 0.190 +0.030 0.280 0.060 SponsorsOne Inc. SPO 250 0.035 0.035 0.035 +0.010 0.150 0.025 Stina Resources Ltd. SQA 375 0.230 0.230 0.230 0.000 0.350 0.070 Squatex Energy and Ressources Inc. SQX 40 0.290 0.290 0.290 0.000 0.350 0.050 Midnight Star Ventures Corp. STV 750 0.150 0.130 0.130 -0.020 0.190 0.110 Wildflower Marijuana Inc. SUN 245 0.445 0.420 0.440 +0.015 1.240 0.140 Navis Resources Corp. SUV 250 0.100 0.100 0.100 -0.010 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 1270 0.040 0.040 0.040 0.000 0.060 0.015 TerrAscend Corp. TER 53 0.820 0.820 0.820 -0.030 1.550 0.650 Friday Night Inc. TGIF 13274 0.225 0.210 0.215 -0.005 0.400 0.190 THC Biomed Intl Ltd THC 12939 0.550 0.500 0.550 +0.055 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 4 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 3301 0.280 0.260 0.270 -0.010 0.670 0.045 Tower One Wireless Corp. TO 856 0.220 0.190 0.220 +0.020 0.540 0.165 Enertopia Corp. TOP 140 0.060 0.055 0.060 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 116 0.110 0.080 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 691 2.450 2.370 2.390 -0.050 2.660 2.010 Tartisan Resources Corp. TTC 30 0.120 0.120 0.120 +0.030 0.180 0.025 Tantalex Resources Corporation TTX 1278 0.045 0.030 0.035 -0.010 0.180 0.030 Global UAV Technologies Ltd. UAV 1055 0.080 0.070 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 52535 0.155 0.120 0.145 +0.025 0.155 0.020 UpSnap Inc. UP 187 0.010 0.010 0.010 0.000 0.030 0.005 Valens Groworks Corp. VGW 63 1.000 0.860 1.000 +0.010 1.650 0.350 Vodis Pharmaceuticals Inc. VP 526 0.260 0.250 0.250 +0.010 1.560 0.160 Veritas Pharma Inc. VRT 2802 0.325 0.310 0.310 -0.015 0.600 0.220 Versus Systems Inc. VS 953 0.360 0.330 0.360 +0.015 0.650 0.140 Victory Square Technologies Inc. VST 15 0.640 0.600 0.640 +0.010 1.880 0.600 Winston Gold Mining Corp. WGC 70 0.045 0.040 0.045 +0.005 0.640 0.030 Western Uranium Corporation WUC 40 1.050 0.970 0.970 -0.040 2.800 0.880 MGX Minerals Inc. XMG 844 1.020 0.970 1.020 +0.050 2.750 0.140 Exro Technologies Inc. XRO 1475 0.255 0.250 0.250 -0.005 0.270 0.250 Kootenay Zinc Corp. ZNK 730 0.060 0.055 0.060 -0.005 0.690 0.055 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Atlas Cloud Enterprises Inc. AKE 0.075 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 Aida Minerals Corp. AMC 0.045 0.055 0.160 0.005 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 Armada Mercantile Ltd. ARM 0.255 0.450 0.415 0.025 Armadillo Resources Ltd. ARO Avarone Metals Inc. AVM 0.025 0.030 0.055 0.020 Alexandra Capital Corp. AXC 0.090 0.180 0.100 0.020 Aydon Income Properties Inc. AYD 0.005 0.180 0.010 Aylen Capital Inc. AYL 0.010 0.025 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.830 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.790 99.900 98.800 Bradstone Capital Corp. BCA 0.080 0.120 0.150 0.060 Bird River Resources Inc. BDR 0.025 0.060 0.090 0.005 Berkley Renewables Inc. BKS 0.040 0.060 0.150 0.030 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 98.900 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.890 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.890 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.790 Stompy Bot Corporation BOT 0.015 0.025 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Certive Solutions Inc. CBP 0.065 0.075 0.320 0.030 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Chemistree Technology Inc. CHM 0.380 0.495 0.450 0.030 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 0.405 0.800 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 International Cobalt Corp CO 0.075 0.110 0.350 0.007 Parana Copper Corporation COPR 0.045 0.150 0.030 Carl Data Solutions Inc. CRL 0.295 0.330 0.570 0.265 CMX Gold & Silver Corp. CXC 0.080 0.100 0.100 0.060 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.025 0.050 0.160 0.020 Debut Diamonds Inc. DDI 0.010 0.020 0.025 0.005 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 EA Education Group Inc. EA 0.100 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.005 0.010 0.015 0.005 EnviroLeach Technologies Inc. ETI 0.580 0.580 1.000 0.210 EVI Global Group Developments Corp. EVI 0.040 0.060 0.100 0.005 Explorex Resources Inc. EX 0.190 0.220 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 0.320 0.335 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 0.065 0.210 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.040 0.020 Gunpowder Capital Corp. GPC 0.060 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 GoldTrain Resources Inc. GT 0.060 0.500 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.010 0.005 Greywacke Exploration Ltd. GWL 0.045 0.150 0.060 0.005 High Hampton Holdings Corp. HC Hi Ho Silver Resources Inc. HHS 0.080 0.085 0.175 0.060 Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 International Battery Metals Ltd. IBAT 0.300 0.330 0.400 0.025 IGEN Networks Corp. IGN 0.075 0.150 0.200 0.010 Innovative Properties Inc. INR 0.050 0.300 0.150 0.080 Inspiration Mining Corporation ISM 0.010 0.035 0.100 0.010 ICTV Brands Inc. ITV 0.025 0.650 0.005 Lotus Ventures Inc. J 0.320 0.330 0.430 0.180 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.025 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.105 0.170 0.060 37 Capital Inc. JJJ 0.130 0.300 0.250 0.100 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.000 8.000 8.000 3.000 La Imperial Resources Inc. LAI 0.040 0.100 0.110 0.035 Leo Resources Inc. LEO 1.000 1.000 2.500 0.050 Lions Gate Metals Inc. LGM 0.100 0.190 0.350 0.100 LeenLife Pharma International Inc. LLP 0.080 0.095 0.250 0.080 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.060 0.020 Maccabi Ventures Inc. MBE 0.040 0.105 0.095 0.025 ME Resource Corp. MEC 0.040 0.100 0.250 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.170 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.170 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.790 98.620 98.620 Mistango River Resources Inc. MIS 0.015 0.020 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.025 0.035 0.050 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.065 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.370 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 0.150 0.175 0.300 0.125 Montego Resources Inc. MY 0.185 0.200 1.600 0.095 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nuran Wireless Inc. NUR 0.150 0.165 0.310 0.130 Nass Valley Gateway Ltd. NVG 0.045 0.060 0.110 0.030 Novicius Corp. NVS 0.100 0.130 0.660 0.040 Nexco Resources Inc. NXU 0.160 0.150 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.075 0.100 0.015 Organic Potash Corporation OPC 0.010 0.015 0.050 0.010 ESI Energy Services Inc. OPI 0.210 0.235 0.440 0.085 Petrocapita Income Trust PCE.UN 0.030 0.010 PUDO Inc. PDO 0.680 1.400 3.250 0.500 Peloton Minerals Corporation PMC 0.090 0.100 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Park Lawn Company Limited PRL 8.160 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.010 0.250 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 Rockshield Capital Corp. RKS 0.105 0.125 0.160 0.040 Rift Valley Resources Corp. RVR 0.100 0.140 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 Subscribe Technologies Inc. SAAS 0.050 0.070 0.130 0.015 Seahawk Ventures Inc. SHV 0.300 0.330 0.400 0.090 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.200 0.250 0.030 Squire Mining Ltd. SQR 0.090 0.160 0.050 Shamrock Enterprises Inc. SRS 0.020 0.035 0.050 0.015 Starrex International Ltd. STX 0.600 1.100 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.180 0.210 0.250 0.060 Tetra Bio Pharma Inc. TBP 0.680 0.850 1.480 0.125 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 360 Capital Financial Services Group Inc TSZ 0.040 0.050 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 0.950 1.200 0.700 VirtualArmour International Inc. VAI 0.310 0.370 0.590 0.250 Velocity Data Inc. VCT 0.055 0.180 0.780 0.030 Vinergy Resources Ltd. VIN 0.210 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 0.560 0.820 0.015 World Mahjong Limited WSM 0.055 0.195 0.400 0.050 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.395 0.430 0.005 BIOSENTA Inc. ZRO 0.025 0.295 0.300 0.015 ZTEST Electronics Inc. ZTE 0.465 0.500 0.500 0.050 Trades: 5,898 Total Volume: 45,136,047 Total Value: $11,458,554 Advanced: 60 Declined: 62 Unchanged: 197 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.