CNSX Trading Daily Market Summary September 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 888 0.030 0.025 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 1451 0.110 0.100 0.105 -0.005 0.340 0.030 Ansar Financial and Dev Corporation AFD 2 0.570 0.000 0.900 0.450 Affinor Growers Inc. AFI 775 0.065 0.060 0.065 0.000 0.230 0.035 Arctic Glacier Income Fund AG.UN 20 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 124 2.160 2.000 2.100 +0.110 8.900 1.800 American Potash Corp. AMP 210 0.135 0.135 0.135 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 2645 0.055 0.050 0.055 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 2158 0.100 0.090 0.090 0.000 0.140 0.040 Appia Energy Corp. API 375 0.130 0.120 0.130 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 3325 0.145 0.135 0.135 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 5 0.425 0.425 0.425 +0.095 0.425 0.025 Asante Gold Corporation ASE 275 0.130 0.110 0.110 -0.020 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 85 0.460 0.400 0.460 +0.060 1.000 0.400 Abattis Bioceuticals Corp. ATT 1501 0.145 0.140 0.140 -0.005 0.350 0.030 Avarone Metals Inc. AVM 200 0.030 0.030 0.030 +0.005 0.055 0.020 Alexandra Capital Corp. AXC 20 0.120 0.120 0.120 0.000 0.120 0.020 BacTech Environmental Corporation BAC 1122 0.040 0.040 0.040 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 1806 0.320 0.315 0.320 -0.020 1.100 0.295 Beleave Inc. BE 378 1.180 1.120 1.160 -0.030 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 1100 0.035 0.035 0.035 -0.005 0.075 0.020 Berkley Renewables Inc. BKS 22 0.050 0.050 0.050 -0.010 0.150 0.030 Cannabix Technologies Inc. BLO 433 0.590 0.580 0.590 +0.020 1.100 0.195 Breathtec BioMedical Inc. BTH 1532 0.095 0.080 0.095 +0.005 0.400 0.075 BioMark Diagnostics Inc. BUX 110 0.105 0.100 0.100 -0.020 0.200 0.025 Bravura Ventures Corp. BVQ 323 0.530 0.500 0.530 +0.020 5.900 0.200 Big Wind Capital Inc. BWC 291 0.380 0.330 0.330 -0.050 0.600 0.050 Brisio Innovations Inc. BZI 95 0.250 0.225 0.250 +0.020 0.350 0.105 Cautivo Mining Inc. CAI 18 0.405 0.405 0.405 +0.055 0.650 0.200 Copperbank Resources Corp. CBK 82 0.120 0.120 0.120 0.000 0.180 0.050 Canada House Wellness Group Inc. CHV 11555 0.225 0.190 0.190 -0.030 1.000 0.130 ChroMedX Corp. CHX 360 0.260 0.245 0.250 -0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 310 0.160 0.155 0.160 0.000 0.270 0.020 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 +0.005 0.320 0.055 Carl Data Solutions Inc. CRL 50 0.320 0.320 0.320 +0.025 0.570 0.265 CannaRoyalty Corp. CRZ 3049 2.500 2.110 2.370 +0.270 5.000 1.500 CMX Gold & Silver Corp. CXC 28 0.085 0.040 0.085 0.000 0.100 0.040 Debut Diamonds Inc. DDI 150 0.015 0.015 0.015 +0.005 0.025 0.005 Deploy Technologies Inc. DEP 250 0.265 0.250 0.250 -0.020 0.350 0.030 DNI Metals Inc. DNI 1840 0.120 0.110 0.110 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 636 0.550 0.520 0.520 -0.030 0.990 0.440 Dundee Sustainable Technologies Inc. DST 5 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 165 0.250 0.235 0.250 +0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2145 0.235 0.130 0.155 -0.095 0.700 0.130 Nutritional High International Inc. EAT 5655 0.110 0.105 0.105 -0.005 0.450 0.060 Eurogas International Inc. EI 0 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 6429 0.190 0.175 0.185 -0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 708 0.680 0.620 0.620 -0.050 1.000 0.210 EVITRADE Health Systems Corp. EVA 138 1.590 1.210 1.210 0.000 3.330 1.010 EVI Global Group Developments Corp. EVI 190 0.060 0.060 0.060 0.000 0.100 0.005 Explorex Resources Inc. EX 200 0.200 0.200 0.200 0.000 0.290 0.100 Far Resources Ltd. FAT 58512 0.380 0.340 0.350 -0.025 0.380 0.045 Fandom Sports Media Corp. FDM 9871 0.120 0.110 0.120 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 676 0.210 0.190 0.210 +0.020 0.630 0.110 Drone Delivery Canada Corp. FLT 180 0.415 0.385 0.395 -0.020 0.610 0.190 Fineqia International Inc. FNQ 100 0.010 0.010 0.010 +0.005 0.030 0.005 Fox River Resources Corporation FOX 1110 0.090 0.090 0.090 0.000 0.150 0.005 GreenBank Capital Inc. GBC 95 0.800 0.650 0.650 -0.020 0.900 0.030 Glance Technologies Inc. GET 16005 0.300 0.275 0.285 -0.025 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 850 0.080 0.070 0.070 -0.010 0.190 0.025 Gravitas Financial Inc. GFI 30 0.025 0.025 0.025 0.000 0.100 0.005 Global Hemp Group Inc. GHG 36305 0.055 0.040 0.040 -0.010 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2911 0.175 0.170 0.170 0.000 0.900 0.150 Genius Properties Ltd. GNI 126 0.155 0.150 0.150 -0.005 0.375 0.105 Gunpowder Capital Corp. GPC 410 0.075 0.070 0.070 +0.010 0.110 0.030 Glenbriar Technologies Inc. GTI 820 0.020 0.020 0.020 0.000 0.050 0.005 Hi Ho Silver Resources Inc. HHS 204 0.075 0.075 0.075 +0.005 0.175 0.060 Hello Pal International Inc. HP 2560 0.200 0.190 0.200 +0.010 0.480 0.190 HealthSpace Data Systems Ltd. HS 10130 0.045 0.035 0.045 +0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 90 2.900 2.810 2.810 -0.070 3.750 1.200 International Battery Metals Ltd. IBAT 50 0.300 0.300 0.300 -0.010 0.400 0.045 ThreeD Capital Inc. IDK 15330 0.115 0.090 0.105 +0.010 0.235 0.070 Imagin Medical Inc. IME 228 0.070 0.060 0.060 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 2198 0.295 0.280 0.285 0.000 0.960 0.085 Imagination Park Entertainment Inc. IP 2462 0.255 0.240 0.250 +0.010 0.620 0.035 Irving Resources Inc. IRV 198 1.020 0.990 0.990 +0.030 1.540 0.285 Isodiol International Inc. ISOL 5065 0.320 0.295 0.295 -0.025 0.460 0.085 Integra Resources Corp. ITR 40 0.930 0.900 0.930 +0.020 0.950 0.062 International Wastewater Systems Inc. IWS 7249 0.135 0.105 0.115 -0.025 0.530 0.105 Lotus Ventures Inc. J 115 0.320 0.315 0.320 +0.010 0.430 0.180 37 Capital Inc. JJJ 10 0.130 0.130 0.130 0.000 0.250 0.100 StartMonday Technology Corp. JOB 295 0.400 0.350 0.400 0.000 1.390 0.240 Kontrol Energy Corp. KNR 50 0.700 0.640 0.700 +0.100 0.850 0.360 Khan Resources Inc. KRI 850 0.060 0.060 0.060 +0.005 0.870 0.020 KWG Resources Inc. KWG 3590 0.020 0.020 0.020 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1725 0.460 0.450 0.450 0.000 1.000 0.235 Liberty Health Sciences Inc. LHS 3592 0.870 0.810 0.870 +0.040 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 1840 0.090 0.085 0.085 -0.005 0.320 0.080 Lexington Biosciences Inc. LNB 310 0.425 0.400 0.410 -0.020 0.460 0.270 LottoGopher Holdings Inc. LOTO 4408 0.465 0.395 0.405 -0.035 0.850 0.280 Liberty Silver Corp. LSL 32 1.700 1.450 1.700 +0.080 3.000 0.900 Lightning Venture Inc. LVI 1900 0.065 0.055 0.060 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 150 0.460 0.450 0.450 0.000 0.940 0.140 Maricann Group Inc MARI 5308 1.150 1.050 1.080 -0.050 2.650 1.050 Mag One Products Inc. MDD 1855 0.225 0.225 0.225 -0.005 1.200 0.095 Marapharm Ventures Inc MDM 3581 1.000 0.950 0.980 -0.030 2.500 0.380 Marret High Yield Strategies Fund A MHY.UN 810 0.155 0.130 0.150 +0.020 0.200 0.035 Minera IRL Limited MIRL 90 0.115 0.115 0.115 +0.010 0.220 0.060 True Leaf Medicine International Ltd. MJ 2674 0.560 0.500 0.510 -0.030 0.560 0.170 Mountain Lake Minerals Inc. MLK 250 0.040 0.040 0.040 +0.005 0.050 0.020 Matica Enterprises Inc. MMJ 8914 0.100 0.090 0.100 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1881 0.210 0.190 0.210 +0.010 0.455 0.025 M Pharmaceutical Inc. MQ 16806 0.065 0.060 0.060 0.000 0.135 0.030 Micromem Technologies Inc. MRM 2005 0.185 0.185 0.185 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 588 0.620 0.600 0.620 +0.030 0.880 0.225 Murchison Minerals Ltd. MUR 60 0.170 0.160 0.160 -0.010 0.300 0.125 Maxtech Ventures Inc. MVT 120 0.150 0.150 0.150 0.000 0.630 0.150 Montego Resources Inc. MY 50 0.180 0.180 0.180 -0.015 1.600 0.095 MYM Nutraceuticals Inc. MYM 13694 0.485 0.420 0.470 +0.060 0.780 0.015 Namaste Technologies Inc. N 4318 0.250 0.240 0.250 0.000 0.420 0.105 NetCents Technology Inc. NC 7356 0.560 0.490 0.550 +0.050 0.560 0.140 New Age Farm Inc. NF 1442 0.080 0.075 0.075 -0.005 0.365 0.020 Norsemont Capital Inc. NOM 5 0.380 0.380 0.380 +0.030 0.450 0.250 Plaintree Systems Inc. NPT 327 0.350 0.245 0.350 +0.110 0.350 0.035 Northern Sphere Mining Corp. NSM 175 0.240 0.240 0.240 0.000 0.850 0.170 Nuran Wireless Inc. NUR 200 0.140 0.140 0.140 0.000 0.310 0.130 PUDO Inc. PDO 28 1.410 1.250 1.250 -0.160 3.250 0.500 Preferred Dental Technologies Inc. PDT 400 0.070 0.070 0.070 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 105 0.075 0.070 0.070 +0.015 0.340 0.050 Peak Positioning Technologies Inc. PKK 11681 0.065 0.055 0.055 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 825 0.870 0.800 0.860 -0.030 1.000 0.345 Park Lawn Company Limited PRL 9 8.500 8.500 8.500 +0.350 9.400 7.000 Pasinex Resources Limited PSE 130 0.290 0.290 0.290 +0.010 0.340 0.100 Platinex Inc. PTX 1050 0.105 0.080 0.080 -0.015 0.230 0.045 PUF Ventures Inc. PUF 13268 0.480 0.425 0.465 -0.015 0.500 0.110 Quinsam Capital Corporation QCA 380 0.140 0.140 0.140 0.000 0.145 0.080 Quadron Cannatech Corporation QCC 200 0.210 0.210 0.210 0.000 0.450 0.190 Renforth Resources Inc. RFR 610 0.060 0.050 0.050 -0.010 0.085 0.025 Global Remote Technologies Ltd. RGT 4950 0.120 0.100 0.120 +0.010 0.180 0.050 Rise Gold Corp. RISE 4420 0.180 0.165 0.170 -0.005 0.400 0.090 West Red Lake Gold Mines Inc. RLG 1616 0.155 0.125 0.140 -0.010 0.345 0.125 RESAAS Services Inc. RSS 20 0.990 0.980 0.980 +0.010 2.100 0.950 Rift Valley Resources Corp. RVR 127 0.145 0.080 0.145 +0.045 0.145 0.025 Robix Environmental Technologies Inc. RZX 222 0.080 0.065 0.065 -0.005 0.350 0.065 Shoal Point Energy Ltd. SHP 28456 0.005 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 90 0.330 0.330 0.330 0.000 0.400 0.095 Star Navigation Systems Group Ltd. SNA 5070 0.150 0.140 0.150 +0.005 0.275 0.020 SponsorsOne Inc. SPO 1210 0.025 0.025 0.025 0.000 0.130 0.025 Stina Resources Ltd. SQA 173 0.235 0.205 0.235 +0.015 0.350 0.070 Midnight Star Ventures Corp. STV 400 0.090 0.080 0.090 0.000 0.190 0.080 Wildflower Marijuana Inc. SUN 249 0.470 0.445 0.445 -0.030 1.240 0.140 Navis Resources Corp. SUV 100 0.100 0.100 0.100 0.000 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 1000 0.035 0.035 0.035 +0.005 0.060 0.015 Taku Gold Corp. TAK 300 0.200 0.200 0.200 -0.020 0.250 0.060 TerrAscend Corp. TER 60 0.780 0.780 0.780 -0.010 1.550 0.650 Friday Night Inc. TGIF 14856 0.210 0.195 0.210 +0.005 0.400 0.190 THC Biomed Intl Ltd THC 3459 0.500 0.480 0.485 -0.025 1.500 0.255 Tier One Capital Limited Partnership TLP.UN 2 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 2920 0.310 0.285 0.290 -0.010 0.670 0.055 Tower One Wireless Corp. TO 1621 0.240 0.200 0.220 -0.015 0.540 0.170 Enertopia Corp. TOP 500 0.055 0.055 0.055 0.000 0.165 0.025 Torino Power Solutions Inc TPS 1162 0.115 0.075 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 1243 2.390 2.250 2.300 -0.010 2.660 2.010 360 Capital Financial Services Group Inc TSZ 400 0.040 0.040 0.040 0.000 0.125 0.020 Tantalex Resources Corporation TTX 490 0.040 0.030 0.030 -0.010 0.180 0.030 Global UAV Technologies Ltd. UAV 6304 0.070 0.070 0.070 -0.005 0.145 0.035 Umbral Energy Corp. UMB 18142 0.135 0.120 0.120 -0.015 0.155 0.020 UpSnap Inc. UP 2400 0.020 0.015 0.020 +0.005 0.030 0.005 VirtualArmour International Inc. VAI 40 0.300 0.300 0.300 0.000 0.590 0.250 Valens Groworks Corp. VGW 35 0.860 0.840 0.840 -0.030 1.650 0.350 Vodis Pharmaceuticals Inc. VP 356 0.300 0.250 0.250 -0.040 1.560 0.160 Veritas Pharma Inc. VRT 160 0.330 0.295 0.330 +0.035 0.600 0.220 Versus Systems Inc. VS 101 0.385 0.385 0.385 -0.025 0.650 0.140 Victory Square Technologies Inc. VST 73 0.600 0.560 0.560 -0.070 1.880 0.490 Winston Gold Corp. WGC 697 0.040 0.040 0.040 -0.005 0.640 0.030 Western Uranium Corporation WUC 304 1.140 1.100 1.100 -0.020 2.800 0.880 MGX Minerals Inc. XMG 1766 0.980 0.930 0.930 -0.050 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 125 0.300 0.230 0.230 0.300 0.230 Exro Technologies Inc. XRO 3065 0.230 0.200 0.210 -0.020 0.270 0.200 Kootenay Zinc Corp. ZNK 3967 0.095 0.060 0.080 +0.020 0.690 0.055 ZTEST Electronics Inc. ZTE 70 0.510 0.480 0.510 +0.010 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.810 0.850 1.000 0.105 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 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 Aydon Income Properties Inc. AYD 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 0.090 0.005 Big Rock Labs Inc. BLA 0.055 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 0.010 0.030 0.085 0.005 BitRush Corp. BRH 0.280 0.030 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.010 0.005 Certive Solutions Inc. CBP 0.065 0.070 0.310 0.030 Cerro Grande Mining Corporation CEG 0.010 0.080 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 0.500 0.800 0.800 0.050 Canadian Metals Inc. CME 0.065 0.075 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.720 0.760 1.250 0.050 International Cobalt Corp CO 0.090 0.100 0.350 0.007 Parana Copper Corporation COPR 0.055 0.150 0.030 Castle Resources Inc. CRI 0.150 0.370 0.415 0.005 Cayenne Capital Corp. CYC 0.170 0.235 0.235 0.130 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.020 0.035 0.160 0.020 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 0.010 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 Evolving Gold Corp. EVG 0.195 0.200 0.445 0.130 Easy Technologies Inc. EZM 0.070 0.180 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 0.495 0.010 Four Nines Gold Inc. FNAU 0.135 0.150 0.160 0.110 Fortify Resources Inc FTY 0.265 0.335 0.450 0.110 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glorious Creation Limited GCIT 0.300 0.500 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 Goldrea Resources Corp. GOR 0.035 0.050 0.135 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.110 0.160 0.080 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 Heritage Global Inc. HGP 0.480 0.550 0.950 0.250 Hadley Mining Inc. HM 1.050 1.050 1.080 0.060 IGEN Networks Corp. IGN 0.075 0.100 0.200 0.010 Innovative Properties Inc. INR 0.050 1.000 0.150 0.080 Inspiration Mining Corporation ISM 0.025 0.045 0.100 0.010 ICTV Brands Inc. ITV 0.025 0.650 0.005 James Bay Resources Limited JBR 0.080 0.140 0.200 0.080 JDF Explorations Inc. JDF 0.005 0.010 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.105 0.170 0.060 Kaneh Bosm Biotechnology Inc. KBB 0.095 0.100 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 7.000 8.000 3.000 La Imperial Resources Inc. LAI 0.040 0.110 0.110 0.035 Declan Resources Inc. LAN 0.165 0.195 0.300 0.060 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 Global Li-Ion Graphite Corp. LION 0.385 0.400 0.445 0.300 LeenLife Pharma International Inc. LLP 0.080 0.095 0.250 0.080 Newlox Gold Ventures Corp. LUX 0.050 0.070 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.085 0.095 0.025 McLaren Resources Inc. MCL 0.075 0.125 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 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 Marret Multi-Strategy Income Fund A MMF.UN 0.065 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.280 0.640 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.300 0.200 Meryllion Resources Corporation MYR 0.025 0.030 0.045 0.015 Victory Nickel Inc. NI 0.040 0.045 0.090 0.005 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 0.105 0.125 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 0.250 0.440 0.085 Open Source Health Inc. OSH 0.035 0.050 0.185 0.030 One World Minerals Inc. OWM 0.190 0.240 0.750 0.155 Portage Biotech Inc. PBT.U 0.450 0.500 0.495 0.120 Petrocapita Income Trust PCE.UN 1.200 1.300 2.500 1.000 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.150 0.080 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 Peloton Minerals Corporation PMC 0.085 0.095 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Pivotal Therapeutics Inc. PVO 0.065 Qwick Media Inc. QMI 0.015 0.250 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 RIWI Corp. RIW 0.005 2.010 3.000 1.900 Rockshield Capital Corp. RKS 0.100 0.120 0.160 0.040 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 Razore Rock Resources Inc. RZR 0.050 0.075 0.180 0.005 Subscribe Technologies Inc. SAAS 0.050 0.065 0.130 0.020 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 Squire Mining Ltd. SQR 0.090 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.120 0.265 0.350 0.050 Shamrock Enterprises Inc. SRS 0.020 0.035 0.050 0.015 Starrex International Ltd. STX 0.600 0.700 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 Tartisan Resources Corp. TTC 0.090 0.125 0.180 0.025 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 Velocity Data Inc. VCT 0.055 0.120 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 0.450 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 0.430 0.005 BIOSENTA Inc. ZRO 0.025 0.300 0.300 0.015 Trades: 5,950 Total Volume: 46,186,881 Total Value: $11,024,540 Advanced: 56 Declined: 69 Unchanged: 196 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.