CNSX Trading Daily Market Summary September 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 560 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 3494 0.110 0.100 0.105 +0.005 0.340 0.030 Advantex Marketing International Inc. ADX 4550 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 960 0.065 0.060 0.065 +0.005 0.230 0.035 Arctic Glacier Income Fund AG.UN 2 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 362 1.930 1.800 1.910 -0.040 8.900 1.800 American Potash Corp. AMP 3190 0.140 0.135 0.140 0.000 0.255 0.030 Alchemist Mining Inc. AMS 1720 0.060 0.055 0.055 -0.005 0.120 0.040 Advantagewon Oil Corp. AOC 234 0.095 0.085 0.085 -0.015 0.140 0.040 Appia Energy Corp. API 630 0.135 0.120 0.120 -0.020 0.465 0.100 Global Cannabis Applications Corp. APP 5778 0.155 0.145 0.150 +0.005 0.220 0.035 Asante Gold Corporation ASE 370 0.130 0.125 0.125 +0.015 0.270 0.070 Abattis Bioceuticals Corp. ATT 4256 0.160 0.145 0.145 -0.010 0.350 0.025 Avarone Metals Inc. AVM 1950 0.025 0.025 0.025 0.000 0.055 0.020 BacTech Environmental Corporation BAC 620 0.035 0.035 0.035 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 1735 0.355 0.320 0.350 +0.030 1.100 0.295 Beleave Inc. BE 666 1.190 1.130 1.190 +0.010 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 1550 0.040 0.040 0.040 +0.005 0.075 0.020 Berkley Renewables Inc. BKS 55 0.040 0.040 0.040 -0.020 0.150 0.030 Big Rock Labs Inc. BLA 32 0.055 0.055 0.055 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 431 0.590 0.570 0.590 0.000 1.100 0.195 Breathtec BioMedical Inc. BTH 110 0.085 0.080 0.085 0.000 0.400 0.075 BioMark Diagnostics Inc. BUX 810 0.105 0.105 0.105 +0.005 0.200 0.025 Bravura Ventures Corp. BVQ 190 0.520 0.500 0.520 0.000 5.900 0.200 Big Wind Capital Inc. BWC 80 0.400 0.400 0.400 0.000 0.600 0.050 Brisio Innovations Inc. BZI 100 0.245 0.240 0.240 -0.005 0.350 0.105 Copperbank Resources Corp. CBK 8660 0.140 0.130 0.130 0.000 0.180 0.050 Certive Solutions Inc. CBP 160 0.065 0.065 0.065 0.000 0.320 0.030 Cerro Grande Mining Corporation CEG 40 0.005 0.005 0.005 0.000 0.080 0.005 Canada House Wellness Group Inc. CHV 50753 0.305 0.205 0.235 +0.020 1.000 0.130 ChroMedX Corp. CHX 159 0.260 0.245 0.260 +0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 560 0.180 0.155 0.155 +0.010 0.270 0.020 CNRP Mining Inc. CND 310 0.780 0.730 0.730 -0.040 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 560 0.100 0.100 0.100 +0.020 0.350 0.007 Carl Data Solutions Inc. CRL 200 0.295 0.295 0.295 -0.035 0.570 0.265 CannaRoyalty Corp. CRZ 461 2.250 2.100 2.150 -0.090 5.000 1.500 Cayenne Capital Corp. CYC 200 0.235 0.200 0.235 +0.035 0.235 0.130 Data Deposit Box Inc. DDB 96 0.020 0.020 0.020 -0.005 0.160 0.020 Debut Diamonds Inc. DDI 19300 0.015 0.010 0.010 0.000 0.025 0.005 Deploy Technologies Inc. DEP 17 0.270 0.270 0.270 -0.030 0.350 0.030 DNI Metals Inc. DNI 2093 0.135 0.110 0.110 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 970 0.540 0.510 0.540 +0.010 0.990 0.440 Dundee Sustainable Technologies Inc. DST 1270 0.040 0.035 0.035 +0.005 0.070 0.030 Deveron UAS Corp. DVR 300 0.235 0.230 0.230 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 101 0.260 0.230 0.230 -0.080 0.700 0.200 Nutritional High International Inc. EAT 3305 0.110 0.105 0.110 +0.005 0.450 0.060 Eurogas International Inc. EI 587 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 4460 0.200 0.185 0.200 +0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 139 0.670 0.620 0.620 -0.030 1.000 0.210 Explorex Resources Inc. EX 20 0.200 0.200 0.200 0.000 0.290 0.100 Far Resources Ltd. FAT 36968 0.380 0.340 0.375 +0.035 0.380 0.045 Fandom Sports Media Corp. FDM 1622 0.130 0.120 0.125 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 1171 0.230 0.210 0.210 -0.010 0.630 0.105 Drone Delivery Canada Corp. FLT 1441 0.400 0.370 0.370 -0.025 0.610 0.190 Four Nines Gold Inc. FNAU 315 0.150 0.150 0.150 -0.010 0.160 0.110 Fox River Resources Corporation FOX 30 0.090 0.090 0.090 0.000 0.150 0.005 GreenBank Capital Inc. GBC 30 0.870 0.770 0.770 +0.110 0.900 0.030 Glance Technologies Inc. GET 24562 0.300 0.270 0.300 0.000 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 1690 0.095 0.065 0.065 -0.040 0.190 0.025 Global Hemp Group Inc. GHG 10386 0.040 0.035 0.035 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 9447 0.180 0.165 0.180 +0.010 0.900 0.150 Genius Properties Ltd. GNI 8054 0.155 0.145 0.150 -0.005 0.375 0.105 Goldrea Resources Corp. GOR 1 0.035 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 1341 0.070 0.060 0.060 0.000 0.110 0.030 Heritage Global Inc. HGP 5 0.520 0.520 0.520 +0.020 0.950 0.250 HealthSpace Data Systems Ltd. HS 850 0.050 0.045 0.045 -0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 586 3.000 2.940 2.960 -0.040 3.750 1.200 ThreeD Capital Inc. IDK 100 0.095 0.090 0.090 -0.005 0.235 0.070 IGEN Networks Corp. IGN 100 0.120 0.120 0.120 +0.020 0.200 0.010 Imagin Medical Inc. IME 1104 0.070 0.055 0.070 +0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 1273 0.270 0.260 0.265 -0.005 0.960 0.075 Imagination Park Entertainment Inc. IP 2228 0.270 0.255 0.260 -0.010 0.620 0.035 Irving Resources Inc. IRV 376 1.020 0.970 1.010 +0.020 1.540 0.285 Inspiration Mining Corporation ISM 382 0.090 0.020 0.090 +0.055 0.100 0.010 Isodiol International Inc. ISOL 3579 0.320 0.300 0.315 -0.005 0.460 0.085 Integra Resources Corp. ITR 233 0.920 0.900 0.920 +0.020 0.950 0.062 International Wastewater Systems Inc. IWS 380 0.155 0.130 0.135 -0.005 0.530 0.125 Lotus Ventures Inc. J 525 0.310 0.300 0.310 -0.010 0.430 0.180 James Bay Resources Limited JBR 100 0.080 0.080 0.080 -0.020 0.200 0.080 Jagercor Energy Corp. JEM 250 0.025 0.025 0.025 -0.005 0.040 0.015 37 Capital Inc. JJJ 5 0.130 0.130 0.130 -0.070 0.250 0.100 StartMonday Technology Corp. JOB 266 0.400 0.385 0.400 +0.050 1.390 0.240 Kontrol Energy Corp. KNR 38 0.640 0.640 0.640 +0.080 0.850 0.340 Khan Resources Inc. KRI 500 0.060 0.060 0.060 0.000 0.870 0.020 KWG Resources Inc. KWG 4882 0.020 0.015 0.020 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 558 0.460 0.415 0.460 +0.035 1.000 0.230 Liberty Health Sciences Inc. LHS 3198 0.840 0.810 0.820 -0.030 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 1525 0.095 0.090 0.090 -0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 120 0.395 0.385 0.385 +0.005 0.445 0.300 Lexington Biosciences Inc. LNB 835 0.440 0.405 0.430 -0.010 0.460 0.270 LottoGopher Holdings Inc. LOTO 4790 0.490 0.420 0.470 +0.060 0.850 0.280 Liberty Silver Corp. LSL 134 1.850 1.700 1.850 +0.050 3.000 0.900 Newlox Gold Ventures Corp. LUX 2505 0.070 0.060 0.060 +0.010 0.070 0.020 Lightning Venture Inc. LVI 5330 0.070 0.065 0.070 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 357 0.450 0.435 0.440 +0.005 0.940 0.140 Maricann Group Inc MARI 4197 1.250 1.160 1.210 -0.010 2.650 1.160 Maccabi Ventures Inc. MBE 300 0.035 0.030 0.030 -0.010 0.095 0.025 Mag One Products Inc. MDD 3436 0.240 0.210 0.220 +0.020 1.200 0.095 Marapharm Ventures Inc MDM 1914 1.000 0.950 0.970 +0.010 2.500 0.370 Minera IRL Limited MIRL 750 0.115 0.100 0.115 +0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 3115 0.530 0.495 0.520 +0.040 0.560 0.170 Matica Enterprises Inc. MMJ 10830 0.095 0.090 0.095 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2244 0.215 0.195 0.210 -0.010 0.455 0.025 M Pharmaceutical Inc. MQ 21119 0.070 0.060 0.065 -0.005 0.135 0.030 Micromem Technologies Inc. MRM 100 0.190 0.180 0.180 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1728 0.580 0.530 0.580 +0.050 0.880 0.225 Maxtech Ventures Inc. MVT 20 0.155 0.150 0.150 -0.020 0.630 0.150 Montego Resources Inc. MY 5160 0.195 0.190 0.195 +0.010 1.600 0.095 MYM Nutraceuticals Inc. MYM 2632 0.445 0.430 0.440 0.000 0.780 0.015 Namaste Technologies Inc. N 15458 0.260 0.250 0.250 0.000 0.420 0.105 NetCents Technology Inc. NC 3448 0.415 0.355 0.410 +0.030 0.520 0.140 New Age Farm Inc. NF 1806 0.080 0.080 0.080 -0.005 0.365 0.020 Victory Nickel Inc. NI 707 0.050 0.035 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 274 0.250 0.225 0.245 +0.130 0.250 0.035 Northern Sphere Mining Corp. NSM 150 0.220 0.220 0.220 0.000 0.850 0.170 Nuran Wireless Inc. NUR 3659 0.150 0.135 0.150 -0.010 0.310 0.130 ESI Energy Services Inc. OPI 305 0.250 0.240 0.250 +0.030 0.440 0.085 One World Minerals Inc. OWM 190 0.245 0.240 0.245 +0.005 0.750 0.155 Portage Biotech Inc. PBT.U 195 0.495 0.490 0.495 +0.040 0.495 0.100 Premier Diversified Holdings Inc. PDH 45 0.080 0.080 0.080 -0.020 0.150 0.080 PUDO Inc. PDO 5 1.410 1.410 1.410 +0.010 3.250 0.500 Preferred Dental Technologies Inc. PDT 500 0.070 0.070 0.070 0.000 0.200 0.050 Peak Positioning Technologies Inc. PKK 6687 0.065 0.060 0.065 0.000 0.205 0.035 Peloton Minerals Corporation PMC 400 0.090 0.090 0.090 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 1244 0.890 0.830 0.880 0.000 1.000 0.345 Pasinex Resources Limited PSE 5631 0.330 0.285 0.320 +0.045 0.340 0.100 Platinex Inc. PTX 620 0.085 0.085 0.085 -0.010 0.230 0.045 PUF Ventures Inc. PUF 8372 0.450 0.400 0.440 +0.025 0.470 0.080 Quadron Cannatech Corporation QCC 565 0.215 0.210 0.215 +0.010 0.450 0.190 Renforth Resources Inc. RFR 590 0.050 0.045 0.045 -0.005 0.085 0.025 Range Energy Resources Inc. RGO 10 0.020 0.020 0.020 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 6430 0.120 0.090 0.115 +0.025 0.180 0.050 Rise Gold Corp. RISE 4190 0.195 0.170 0.185 0.000 0.400 0.090 Rockshield Capital Corp. RKS 250 0.105 0.105 0.105 -0.020 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1930 0.180 0.165 0.170 -0.005 0.350 0.155 RESAAS Services Inc. RSS 5 0.970 0.970 0.970 -0.010 2.100 0.950 Razore Rock Resources Inc. RZR 345 0.045 0.040 0.040 -0.050 0.180 0.005 Robix Environmental Technologies Inc. RZX 1098 0.075 0.070 0.075 -0.005 0.350 0.070 Subscribe Technologies Inc. SAAS 1940 0.050 0.050 0.050 0.000 0.130 0.015 Shoal Point Energy Ltd. SHP 5300 0.005 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 110 0.300 0.280 0.280 -0.040 0.400 0.095 Star Navigation Systems Group Ltd. SNA 7804 0.160 0.140 0.160 +0.005 0.275 0.020 SponsorsOne Inc. SPO 4930 0.030 0.025 0.025 0.000 0.130 0.025 Stina Resources Ltd. SQA 235 0.220 0.215 0.220 0.000 0.350 0.070 Squire Mining Ltd. SQR 70 0.100 0.100 0.100 -0.035 0.160 0.050 Midnight Star Ventures Corp. STV 1535 0.130 0.120 0.120 -0.010 0.190 0.110 Wildflower Marijuana Inc. SUN 252 0.445 0.420 0.435 -0.010 1.240 0.140 Navis Resources Corp. SUV 301 0.105 0.100 0.100 -0.005 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 3470 0.040 0.035 0.040 0.000 0.060 0.015 Taku Gold Corp. TAK 795 0.230 0.195 0.230 +0.010 0.250 0.060 TerrAscend Corp. TER 20 0.790 0.790 0.790 0.000 1.550 0.650 Friday Night Inc. TGIF 9526 0.215 0.205 0.215 0.000 0.400 0.190 THC Biomed Intl Ltd THC 2415 0.550 0.520 0.520 -0.010 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 13 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 5095 0.340 0.305 0.310 +0.005 0.670 0.050 Tower One Wireless Corp. TO 1925 0.240 0.200 0.220 0.000 0.540 0.165 Enertopia Corp. TOP 68 0.060 0.060 0.060 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 3 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 1106 2.420 2.370 2.370 -0.030 2.660 2.010 360 Capital Financial Services Group Inc TSZ 1000 0.040 0.040 0.040 -0.005 0.125 0.020 Global UAV Technologies Ltd. UAV 2010 0.080 0.080 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 36633 0.135 0.115 0.125 -0.010 0.155 0.020 UpSnap Inc. UP 390 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 10 0.300 0.300 0.300 0.000 0.590 0.250 Velocity Data Inc. VCT 0 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 5 0.980 0.980 0.980 -0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 839 0.290 0.245 0.275 +0.030 1.560 0.160 Veritas Pharma Inc. VRT 110 0.320 0.300 0.320 +0.020 0.600 0.220 Versus Systems Inc. VS 103 0.395 0.385 0.385 -0.005 0.650 0.140 Victory Square Technologies Inc. VST 29 0.640 0.490 0.630 0.000 1.880 0.490 Winston Gold Corp. WGC 30 0.045 0.045 0.045 0.000 0.640 0.030 Western Uranium Corporation WUC 90 1.100 1.090 1.090 -0.020 2.800 0.880 MGX Minerals Inc. XMG 2804 1.020 0.970 1.010 +0.010 2.750 0.140 Exro Technologies Inc. XRO 485 0.250 0.240 0.240 +0.005 0.270 0.230 Kootenay Zinc Corp. ZNK 155 0.075 0.065 0.075 0.000 0.690 0.055 ZTEST Electronics Inc. ZTE 5 0.500 0.500 0.500 0.000 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.820 0.840 1.000 0.105 Ansar Financial and Dev Corporation AFD 0.570 0.660 0.900 0.450 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 0.350 0.450 0.415 0.025 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.190 0.200 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0.205 0.270 0.550 0.200 Aquarius Surgical Technologies Inc. ASTI 0.450 0.480 1.000 0.450 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 0.125 0.150 0.060 Bird River Resources Inc. BDR 0.025 0.090 0.005 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 0.030 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Cautivo Mining Inc. CAI 0.350 0.650 0.650 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.010 0.005 Cartier Iron Corporation CFE 0.065 0.105 0.160 0.030 Chemistree Technology Inc. CHM 0.350 0.490 0.495 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 Canadian Metals Inc. CME 0.060 0.070 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 Parana Copper Corporation COPR 0.055 0.150 0.030 Castle Resources Inc. CRI 0.150 0.370 0.415 0.005 CMX Gold & Silver Corp. CXC 0.005 0.085 0.100 0.060 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.005 0.040 0.190 0.005 EA Education Group Inc. EA 0.100 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 1.450 1.600 3.330 1.010 Evolving Gold Corp. EVG 0.195 0.205 0.445 0.130 EVI Global Group Developments Corp. EVI 0.015 0.060 0.100 0.005 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 0.495 0.010 Fineqia International Inc. FNQ 0.005 0.010 0.030 0.005 Fortify Resources Inc FTY 0.320 0.335 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glorious Creation Limited GCIT Gravitas Financial Inc. GFI 0.030 0.040 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 0.065 0.210 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.040 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.110 0.450 0.080 GoldTrain Resources Inc. GT 0.060 0.500 0.250 0.050 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.015 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 0.070 0.080 0.175 0.060 Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 Hello Pal International Inc. HP 0.190 0.230 0.480 0.190 International Battery Metals Ltd. IBAT 0.300 0.350 0.400 0.045 Innovative Properties Inc. INR 0.050 1.000 0.150 0.080 ICTV Brands Inc. ITV 0.025 0.650 0.005 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.105 0.170 0.060 Kaneh Bosm Biotechnology Inc. KBB 0.095 0.105 0.250 0.065 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 0.110 0.110 0.035 Declan Resources Inc. LAN 0.150 0.195 0.300 0.060 Leo Resources Inc. LEO 1.060 1.060 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 McLaren Resources Inc. MCL 0.080 0.100 0.135 0.005 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 Marret High Yield Strategies Fund A MHY.UN 0.135 0.155 0.200 0.035 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 0.400 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.300 0.200 Murchison Minerals Ltd. MUR 0.150 0.170 0.300 0.125 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.370 0.490 0.450 0.250 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 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 Open Source Health Inc. OSH 0.035 0.050 0.185 0.030 Petrocapita Income Trust PCE.UN 0.400 1.500 2.500 1.000 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 ParcelPal Technology Inc. PKG 0.070 0.080 0.340 0.050 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Park Lawn Company Limited PRL 8.300 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Quinsam Capital Corporation QCA 0.135 0.140 0.145 0.080 Qwick Media Inc. QMI 0.015 0.250 0.250 0.090 RIWI Corp. RIW 0.005 2.010 3.000 1.900 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 Rockex Mining Corporation RXM 0.015 0.040 0.065 0.010 Super Nova Petroleum Corp. SNP 0.150 0.180 0.280 0.060 Stone Ridge Exploration Corp SO 0.065 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.200 0.250 0.030 Squatex Energy and Ressources Inc. SQX 0.130 0.290 0.350 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 Tetra Bio Pharma Inc. TBP 1.480 0.125 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 Tartisan Resources Corp. TTC 0.100 0.120 0.180 0.025 Tantalex Resources Corporation TTX 0.030 0.040 0.180 0.030 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 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 0.500 0.820 0.015 World Mahjong Limited WSM 0.055 0.195 0.400 0.050 MGX Minerals Inc. Wts. XMG.WT 0.700 0.950 2.540 0.030 MGX Minerals Inc. A Wts. XMG.WT.A 0.060 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.025 0.300 0.300 0.015 Trades: 6,733 Total Volume: 47,763,553 Total Value: $10,914,640 Advanced: 60 Declined: 65 Unchanged: 197 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.