CNSX Trading Daily Market Summary September 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 2551 0.110 0.100 0.105 0.000 0.340 0.030 Acana Capital Corp. ACM 55 0.850 0.850 0.850 0.000 1.000 0.105 Advantex Marketing International Inc. ADX 250 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 555 0.065 0.060 0.065 0.000 0.230 0.035 Arctic Glacier Income Fund AG.UN 8 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 63 2.250 2.150 2.200 +0.120 8.900 1.800 American Potash Corp. AMP 3587 0.165 0.135 0.160 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 1852 0.055 0.050 0.050 0.000 0.120 0.040 Advantagewon Oil Corp. AOC 1380 0.100 0.100 0.100 0.000 0.140 0.040 Appia Energy Corp. API 15 0.135 0.135 0.135 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 2822 0.135 0.120 0.130 0.000 0.220 0.035 Argo Gold Inc. ARQ 483 0.200 0.190 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 0 0.250 0.000 0.550 0.200 Aquarius Surgical Technologies Inc. ASTI 155 0.495 0.400 0.495 +0.095 1.000 0.350 Abattis Bioceuticals Corp. ATT 3074 0.155 0.145 0.150 +0.005 0.350 0.030 Avarone Metals Inc. AVM 150 0.030 0.030 0.030 +0.005 0.055 0.020 BacTech Environmental Corporation BAC 3390 0.045 0.045 0.045 0.000 0.070 0.025 The Canadian Bioceutical Corporation BCC 2799 0.340 0.315 0.340 +0.025 1.100 0.295 Beleave Inc. BE 1206 1.220 1.140 1.200 +0.060 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 1740 0.040 0.035 0.035 -0.005 0.075 0.020 Berkley Renewables Inc. BKS 89 0.050 0.050 0.050 0.000 0.150 0.030 Big Rock Labs Inc. BLA 680 0.055 0.055 0.055 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 512 0.590 0.560 0.560 -0.030 1.100 0.195 Breathtec BioMedical Inc. BTH 0 0.095 0.000 0.400 0.075 BioMark Diagnostics Inc. BUX 307 0.105 0.090 0.105 +0.005 0.200 0.025 Bravura Ventures Corp. BVQ 337 0.510 0.485 0.485 -0.015 5.900 0.200 Cautivo Mining Inc. CAI 23 0.850 0.850 0.850 +0.100 0.850 0.200 Copperbank Resources Corp. CBK 469 0.140 0.125 0.140 -0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 450 0.010 0.010 0.010 +0.005 0.010 0.005 Certive Solutions Inc. CBP 10 0.070 0.070 0.070 0.000 0.310 0.030 Chemistree Technology Inc. CHM 202 0.500 0.490 0.500 +0.005 0.500 0.030 Canada House Wellness Group Inc. CHV 3894 0.205 0.190 0.190 0.000 1.000 0.130 ChroMedX Corp. CHX 397 0.260 0.240 0.250 +0.005 0.335 0.060 Cielo Waste Solutions Corp. CMC 95 0.160 0.155 0.155 -0.005 0.270 0.020 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 +0.005 0.320 0.055 Castle Resources Inc. CRI 5 0.370 0.370 0.370 +0.120 0.415 0.005 CannaRoyalty Corp. CRZ 1200 2.540 2.300 2.390 -0.070 5.000 1.500 Copper Reef Mining Corp. CZC 1000 0.015 0.015 0.015 0.000 0.045 0.015 DNI Metals Inc. DNI 4965 0.115 0.095 0.100 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 873 0.560 0.530 0.560 +0.010 0.990 0.440 Dundee Sustainable Technologies Inc. DST 4457 0.035 0.030 0.035 -0.005 0.070 0.030 Deveron UAS Corp. DVR 60 0.245 0.235 0.245 +0.005 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1240 0.180 0.165 0.180 +0.030 0.700 0.130 Nutritional High International Inc. EAT 2446 0.110 0.105 0.110 0.000 0.450 0.060 ePlay Digital Inc. EPY 2622 0.185 0.175 0.180 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 211 0.690 0.610 0.690 +0.010 1.000 0.210 EVITRADE Health Systems Corp. EVA 90 1.500 1.500 1.500 +0.290 3.330 1.010 Evolving Gold Corp. EVG 393 0.220 0.205 0.220 +0.025 0.445 0.130 Far Resources Ltd. FAT 27371 0.355 0.320 0.335 -0.025 0.380 0.045 Fandom Sports Media Corp. FDM 9753 0.115 0.100 0.105 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 2057 0.220 0.195 0.205 +0.010 0.630 0.115 Drone Delivery Canada Corp. FLT 210 0.400 0.400 0.400 0.000 0.610 0.190 Four Nines Gold Inc. FNAU 245 0.135 0.135 0.135 0.000 0.160 0.110 GreenBank Capital Inc. GBC 20 0.730 0.560 0.710 +0.060 0.900 0.030 Glance Technologies Inc. GET 12735 0.275 0.230 0.275 +0.015 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 1500 0.055 0.045 0.045 -0.005 0.190 0.025 Gravitas Financial Inc. GFI 302 0.025 0.025 0.025 0.000 0.100 0.005 Global Hemp Group Inc. GHG 11707 0.050 0.040 0.050 +0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 16694 0.220 0.200 0.210 +0.010 0.900 0.150 Genius Properties Ltd. GNI 120 0.165 0.160 0.165 +0.020 0.375 0.105 Goldrea Resources Corp. GOR 1032 0.050 0.035 0.050 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 4 0.070 0.000 0.110 0.030 Glenbriar Technologies Inc. GTI 200 0.020 0.020 0.020 -0.005 0.050 0.005 Heritage Global Inc. HGP 0 0.450 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 950 0.080 0.070 0.080 +0.005 0.175 0.060 HealthSpace Data Systems Ltd. HS 7970 0.045 0.040 0.045 0.000 0.120 0.035 iAnthus Capital Holdings Inc. IAN 223 2.750 2.570 2.750 +0.040 3.750 1.440 ThreeD Capital Inc. IDK 1035 0.100 0.100 0.100 0.000 0.235 0.070 Imagin Medical Inc. IME 1646 0.065 0.060 0.060 -0.010 0.115 0.035 InMed Pharmaceuticals Inc. IN 3424 0.325 0.310 0.315 -0.005 0.960 0.085 Imagination Park Entertainment Inc. IP 2789 0.250 0.230 0.250 0.000 0.620 0.035 Irving Resources Inc. IRV 665 1.000 0.890 0.950 -0.040 1.540 0.285 Inspiration Mining Corporation ISM 85 0.020 0.020 0.020 -0.005 0.100 0.010 Isodiol International Inc. ISOL 4524 0.310 0.285 0.290 -0.010 0.460 0.085 Integra Resources Corp. ITR 300 0.900 0.890 0.900 0.000 0.950 0.062 International Wastewater Systems Inc. IWS 2990 0.130 0.120 0.130 -0.005 0.530 0.105 Lotus Ventures Inc. J 260 0.315 0.305 0.315 -0.005 0.430 0.180 James Bay Resources Limited JBR 40 0.080 0.080 0.080 0.000 0.200 0.080 StartMonday Technology Corp. JOB 26 0.370 0.335 0.370 -0.030 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 400 0.100 0.100 0.100 0.000 0.250 0.065 Kontrol Energy Corp. KNR 2 0.700 0.000 0.850 0.360 KWG Resources Inc. KWG 815 0.020 0.015 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 16 0.170 0.170 0.170 +0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 1361 0.450 0.435 0.450 +0.010 1.000 0.245 Liberty Health Sciences Inc. LHS 5124 0.840 0.790 0.800 -0.030 1.750 0.790 Liberty Leaf Holdings Ltd. LIB 403 0.090 0.085 0.090 +0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 879 0.415 0.400 0.400 +0.020 0.445 0.300 LeenLife Pharma International Inc. LLP 90 0.095 0.080 0.095 +0.005 0.250 0.080 Lexington Biosciences Inc. LNB 295 0.400 0.375 0.395 +0.015 0.460 0.270 LottoGopher Holdings Inc. LOTO 2943 0.395 0.360 0.385 +0.010 0.850 0.280 Liberty Silver Corp. LSL 23 1.700 1.700 1.700 0.000 3.000 0.900 Lightning Venture Inc. LVI 9590 0.075 0.060 0.075 +0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 519 0.440 0.440 0.440 -0.010 0.940 0.140 Maricann Group Inc MARI 3367 1.210 1.100 1.130 -0.020 2.650 1.050 Mag One Products Inc. MDD 5059 0.230 0.200 0.220 -0.005 1.200 0.095 Marapharm Ventures Inc MDM 747 0.960 0.930 0.960 0.000 2.500 0.390 Marret High Yield Strategies Fund A MHY.UN 26 0.160 0.160 0.160 0.000 0.200 0.035 Minera IRL Limited MIRL 10 0.110 0.110 0.110 0.000 0.220 0.060 Mistango River Resources Inc. MIS 1935 0.015 0.015 0.015 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1092 0.530 0.495 0.510 -0.010 0.560 0.170 Mountain Lake Minerals Inc. MLK 560 0.040 0.040 0.040 -0.005 0.050 0.020 Matica Enterprises Inc. MMJ 14590 0.100 0.090 0.095 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2060 0.205 0.190 0.200 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 12728 0.060 0.050 0.055 0.000 0.135 0.030 Metalla Royalty and Streaming Ltd. MTA 622 0.640 0.630 0.640 +0.020 0.880 0.225 Montego Resources Inc. MY 1250 0.200 0.180 0.180 -0.010 1.600 0.095 MYM Nutraceuticals Inc. MYM 6618 0.500 0.480 0.490 0.000 0.780 0.015 Namaste Technologies Inc. N 22949 0.245 0.215 0.215 -0.030 0.420 0.105 NetCents Technology Inc. NC 6917 0.640 0.540 0.540 -0.070 0.640 0.140 New Age Farm Inc. NF 5015 0.090 0.080 0.090 +0.005 0.365 0.025 Victory Nickel Inc. NI 218 0.045 0.040 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 17 0.270 0.270 0.270 0.000 0.380 0.035 Northern Sphere Mining Corp. NSM 250 0.245 0.245 0.245 -0.005 0.850 0.170 Nuran Wireless Inc. NUR 906 0.140 0.130 0.140 +0.010 0.310 0.120 Novicius Corp. NVS 50 0.125 0.125 0.125 -0.005 0.660 0.040 ESI Energy Services Inc. OPI 35 0.250 0.210 0.250 0.000 0.440 0.085 One World Minerals Inc. OWM 105 0.235 0.200 0.235 -0.010 0.750 0.155 Portage Biotech Inc. PBT.U 40 0.500 0.490 0.490 +0.020 0.500 0.120 Petrocapita Income Trust PCE.UN 196 0.800 0.600 0.600 -0.400 2.500 0.600 PUDO Inc. PDO 1 1.410 1.410 1.410 +0.160 3.250 0.500 Peak Positioning Technologies Inc. PKK 11465 0.060 0.055 0.060 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 20 0.100 0.100 0.100 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 2866 0.890 0.740 0.800 -0.100 1.000 0.345 Pasinex Resources Limited PSE 256 0.290 0.275 0.290 +0.010 0.340 0.100 Platinex Inc. PTX 800 0.105 0.075 0.105 0.000 0.230 0.045 PUF Ventures Inc. PUF 5566 0.480 0.445 0.475 +0.010 0.500 0.130 Quinsam Capital Corporation QCA 4690 0.170 0.140 0.170 +0.020 0.170 0.080 Quadron Cannatech Corporation QCC 20 0.215 0.200 0.200 0.000 0.450 0.190 Renforth Resources Inc. RFR 540 0.050 0.050 0.050 +0.005 0.085 0.025 Range Energy Resources Inc. RGO 5340 0.020 0.015 0.020 +0.005 0.040 0.010 Global Remote Technologies Ltd. RGT 2140 0.125 0.100 0.125 +0.005 0.180 0.050 Rise Gold Corp. RISE 1775 0.165 0.160 0.165 0.000 0.400 0.090 RIWI Corp. RIW 2 2.010 2.010 2.010 +0.110 3.000 1.900 Rockshield Capital Corp. RKS 95 0.125 0.125 0.125 +0.025 0.160 0.050 West Red Lake Gold Mines Inc. RLG 1178 0.160 0.145 0.155 +0.015 0.320 0.125 RESAAS Services Inc. RSS 100 0.900 0.900 0.900 0.000 2.100 0.900 Razore Rock Resources Inc. RZR 90 0.050 0.050 0.050 0.000 0.180 0.005 Robix Environmental Technologies Inc. RZX 2250 0.080 0.075 0.080 +0.025 0.350 0.050 Subscribe Technologies Inc. SAAS 1960 0.050 0.050 0.050 0.000 0.130 0.020 Shoal Point Energy Ltd. SHP 200 0.005 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 50 0.350 0.350 0.350 +0.020 0.400 0.110 Star Navigation Systems Group Ltd. SNA 13573 0.150 0.140 0.145 -0.005 0.275 0.020 Super Nova Petroleum Corp. SNP 150 0.200 0.190 0.200 +0.020 0.280 0.060 SponsorsOne Inc. SPO 2100 0.025 0.020 0.025 0.000 0.130 0.020 Stina Resources Ltd. SQA 1245 0.235 0.215 0.215 -0.025 0.350 0.070 Squire Mining Ltd. SQR 2700 0.095 0.095 0.095 -0.005 0.160 0.050 Wildflower Marijuana Inc. SUN 237 0.475 0.450 0.475 +0.005 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 2819 0.030 0.030 0.030 0.000 0.060 0.015 TerrAscend Corp. TER 150 0.790 0.780 0.790 +0.010 1.550 0.650 Friday Night Inc. TGIF 7804 0.210 0.200 0.200 -0.005 0.400 0.190 THC Biomed Intl Ltd THC 2054 0.490 0.465 0.480 0.000 1.500 0.290 The Tinley Beverage Company Inc. TNY 982 0.295 0.285 0.295 +0.020 0.670 0.055 Tower One Wireless Corp. TO 471 0.230 0.210 0.210 -0.020 0.540 0.170 Enertopia Corp. TOP 5010 0.060 0.050 0.050 -0.005 0.165 0.025 CannTrust Holdings Inc. TRST 1278 2.390 2.230 2.280 +0.060 2.660 2.010 360 Capital Financial Services Group Inc TSZ 16430 0.055 0.050 0.055 +0.010 0.125 0.020 Tartisan Resources Corp. TTC 200 0.120 0.110 0.120 +0.030 0.180 0.025 Tantalex Resources Corporation TTX 200 0.040 0.040 0.040 +0.010 0.180 0.030 Global UAV Technologies Ltd. UAV 3889 0.080 0.070 0.080 +0.005 0.145 0.035 Umbral Energy Corp. UMB 6333 0.125 0.115 0.115 0.000 0.155 0.020 UpSnap Inc. UP 450 0.015 0.015 0.015 0.000 0.030 0.005 Valens Groworks Corp. VGW 78 0.900 0.800 0.850 +0.010 1.650 0.350 Vodis Pharmaceuticals Inc. VP 483 0.270 0.235 0.240 -0.030 1.560 0.160 Veritas Pharma Inc. VRT 1076 0.330 0.300 0.305 +0.010 0.600 0.220 Versus Systems Inc. VS 75 0.380 0.375 0.375 -0.010 0.650 0.140 Victory Square Technologies Inc. VST 10 0.550 0.550 0.550 0.000 1.880 0.490 Winston Gold Corp. WGC 302 0.045 0.035 0.035 -0.010 0.640 0.030 Western Uranium Corporation WUC 71 1.120 1.070 1.120 -0.030 2.800 0.880 MGX Minerals Inc. XMG 1980 0.920 0.880 0.920 +0.010 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 155 0.200 0.065 0.065 -0.160 0.300 0.065 Exro Technologies Inc. XRO 1985 0.230 0.225 0.225 -0.015 0.270 0.200 Kootenay Zinc Corp. ZNK 291 0.075 0.070 0.070 -0.010 0.690 0.055 BIOSENTA Inc. ZRO 50 0.025 0.025 0.025 +0.010 0.300 0.015 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.030 0.035 0.145 0.015 Ansar Financial and Dev Corporation AFD 0.570 0.650 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 0.255 0.480 0.425 0.025 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.110 0.120 0.270 0.070 Alexandra Capital Corp. AXC 0.120 0.180 0.120 0.020 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 0.090 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 Big Wind Capital Inc. BWC 0.330 0.360 0.600 0.050 Brisio Innovations Inc. BZI 0.235 0.250 0.350 0.105 Green River Gold Corp. CCR 0.045 0.060 0.005 Cerro Grande Mining Corporation CEG 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.065 0.105 0.160 0.030 CIM International Group Inc. CIM 0.080 0.580 0.980 0.080 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 0.055 0.065 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.780 0.780 1.250 0.050 International Cobalt Corp CO 0.095 0.110 0.350 0.007 Parana Copper Corporation COPR 0.060 0.150 0.030 Carl Data Solutions Inc. CRL 0.295 0.320 0.570 0.265 CMX Gold & Silver Corp. CXC 0.080 0.085 0.100 0.040 Cayenne Capital Corp. CYC 0.170 0.235 0.235 0.130 Data Deposit Box Inc. DDB 0.020 0.030 0.160 0.020 Debut Diamonds Inc. DDI 0.010 0.015 0.025 0.005 Deploy Technologies Inc. DEP 0.225 0.290 0.350 0.030 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 0.080 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 EVI Global Group Developments Corp. EVI 0.025 0.095 0.100 0.005 Explorex Resources Inc. EX 0.195 0.210 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 Fineqia International Inc. FNQ 0.005 0.010 0.030 0.005 Fox River Resources Corporation FOX 0.085 0.100 0.150 0.005 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 0.320 0.320 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 0.160 0.080 GoldTrain Resources Inc. GT 0.060 0.500 0.250 0.050 Gravis Energy Corp. GVE 0.010 0.010 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 Hello Pal International Inc. HP 0.180 0.230 0.480 0.180 International Battery Metals Ltd. IBAT 0.300 0.330 0.400 0.045 IGEN Networks Corp. IGN 0.065 0.100 0.200 0.010 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 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.105 0.170 0.060 37 Capital Inc. JJJ 0.100 0.250 0.200 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 Khan Resources Inc. KRI 0.060 0.070 0.870 0.020 KWG Resources Inc. MVS KWG.A 5.010 7.250 8.000 3.000 La Imperial Resources Inc. LAI 0.040 0.110 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 Newlox Gold Ventures Corp. LUX 0.055 0.070 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.080 0.095 0.025 McLaren Resources Inc. MCL 0.075 0.110 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 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 0.315 0.550 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.340 0.300 0.200 Micromem Technologies Inc. MRM 0.165 0.205 0.495 0.085 Murchison Minerals Ltd. MUR 0.160 0.170 0.300 0.125 Maxtech Ventures Inc. MVT 0.150 0.235 0.630 0.150 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 0.035 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.045 0.060 0.110 0.030 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 0.170 0.030 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.150 0.080 Preferred Dental Technologies Inc. PDT 0.060 0.080 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.125 0.150 0.095 ParcelPal Technology Inc. PKG 0.070 0.075 0.340 0.050 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Park Lawn Company Limited PRL 8.000 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.015 0.250 0.250 0.090 Rift Valley Resources Corp. RVR 0.095 0.130 0.145 0.025 Ravencrest Resources Inc. RVT 0.400 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 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 0.120 0.265 0.350 0.050 Shamrock Enterprises Inc. SRS 0.020 0.035 0.050 0.015 Midnight Star Ventures Corp. STV 0.090 0.120 0.190 0.080 Starrex International Ltd. STX 0.600 0.700 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Taku Gold Corp. TAK 0.180 0.200 0.250 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 Tier One Capital Limited Partnership TLP.UN 5.050 6.000 6.560 5.000 Torino Power Solutions Inc TPS 0.100 0.115 0.160 0.015 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 0.305 0.370 0.590 0.250 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 0.500 0.820 0.015 World Mahjong Limited WSM 0.050 0.195 0.400 0.050 MGX Minerals Inc. Wts. XMG.WT 0.670 0.870 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.430 0.005 ZTEST Electronics Inc. ZTE 0.480 0.500 0.510 0.050 Trades: 5,022 Total Volume: 39,004,121 Total Value: $8,721,030 Advanced: 68 Declined: 49 Unchanged: 204 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.