CNSX Trading Daily Market Summary September 12 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2480 0.035 0.030 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 1200 0.110 0.100 0.100 -0.010 0.340 0.030 Acana Capital Corp. ACM 74 0.840 0.810 0.840 -0.010 1.000 0.105 Ansar Financial and Dev Corporation AFD 27 0.600 0.600 0.600 +0.030 0.900 0.450 Affinor Growers Inc. AFI 2675 0.065 0.055 0.060 0.000 0.230 0.035 Arctic Glacier Income Fund AG.UN 10 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 50 2.400 2.250 2.400 +0.180 8.900 1.800 Aida Minerals Corp. AMC 830 0.055 0.055 0.055 0.000 0.160 0.005 American Potash Corp. AMP 2430 0.150 0.135 0.145 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 1690 0.065 0.060 0.065 +0.010 0.120 0.045 Advantagewon Oil Corp. AOC 954 0.100 0.090 0.100 0.000 0.140 0.040 Appia Energy Corp. API 250 0.135 0.120 0.120 -0.015 0.465 0.100 Global Cannabis Applications Corp. APP 4915 0.140 0.130 0.135 0.000 0.220 0.035 Argo Gold Inc. ARQ 0 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 320 0.210 0.200 0.200 -0.050 0.550 0.200 Asante Gold Corporation ASE 10 0.115 0.115 0.115 -0.005 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 20 0.480 0.460 0.460 -0.035 1.000 0.350 Abattis Bioceuticals Corp. ATT 7944 0.180 0.155 0.160 +0.005 0.350 0.035 Avarone Metals Inc. AVM 800 0.025 0.025 0.025 -0.005 0.055 0.020 BacTech Environmental Corporation BAC 50 0.045 0.045 0.045 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 3427 0.340 0.295 0.335 +0.005 1.100 0.295 Bird River Resources Inc. BDR 20000 0.070 0.070 0.070 0.000 0.090 0.005 Beleave Inc. BE 510 1.190 1.150 1.150 0.000 2.850 0.380 Cannabix Technologies Inc. BLO 1134 0.590 0.570 0.580 +0.010 1.100 0.195 Breathtec BioMedical Inc. BTH 767 0.095 0.085 0.095 0.000 0.400 0.075 Bravura Ventures Corp. BVQ 6482 0.610 0.470 0.580 +0.060 5.900 0.200 Big Wind Capital Inc. BWC 540 0.355 0.305 0.305 -0.015 0.600 0.050 Brisio Innovations Inc. BZI 230 0.235 0.235 0.235 0.000 0.350 0.130 Copperbank Resources Corp. CBK 1030 0.130 0.125 0.125 0.000 0.180 0.050 Cartier Iron Corporation CFE 540 0.070 0.065 0.065 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 2106 0.210 0.200 0.210 +0.010 1.000 0.130 ChroMedX Corp. CHX 64 0.260 0.260 0.260 +0.020 0.335 0.060 Cielo Waste Solutions Corp. CMC 95 0.145 0.140 0.145 +0.015 0.270 0.020 Canadian Metals Inc. CME 20 0.065 0.065 0.065 0.000 0.245 0.045 Cloud Nine Education Group Ltd. CNI 10 0.070 0.070 0.070 0.000 0.320 0.055 International Cobalt Corp CO 100 0.095 0.095 0.095 0.000 0.350 0.007 Parana Copper Corporation COPR 0 0.045 0.000 0.150 0.030 CannaRoyalty Corp. CRZ 732 2.570 2.450 2.530 +0.080 5.000 1.500 Copper Reef Mining Corp. CZC 200 0.015 0.015 0.015 0.000 0.045 0.015 Data Deposit Box Inc. DDB 300 0.020 0.020 0.020 0.000 0.160 0.020 Debut Diamonds Inc. DDI 22 0.015 0.015 0.015 +0.005 0.025 0.005 DNI Metals Inc. DNI 1775 0.100 0.095 0.095 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 333 0.630 0.590 0.600 +0.040 0.990 0.440 Canadian Data Preserve Inc. DPC 1120 0.010 0.010 0.010 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 200 0.035 0.030 0.030 -0.005 0.070 0.030 Deveron UAS Corp. DVR 250 0.245 0.215 0.245 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2970 0.200 0.180 0.190 +0.010 0.700 0.130 Nutritional High International Inc. EAT 4886 0.110 0.105 0.110 +0.005 0.450 0.060 Eviana Health Corporation EHC 114 2.000 1.750 1.950 2.000 1.750 Eurogas International Inc. EI 3 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 2603 0.185 0.170 0.170 -0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 42 0.670 0.670 0.670 +0.060 1.000 0.210 EVITRADE Health Systems Corp. EVA 375 1.490 1.490 1.490 -0.010 3.330 1.010 Explorex Resources Inc. EX 50 0.210 0.210 0.210 +0.010 0.290 0.100 Far Resources Ltd. FAT 10645 0.350 0.330 0.330 -0.020 0.380 0.045 Fandom Sports Media Corp. FDM 4455 0.115 0.105 0.115 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 6641 0.225 0.200 0.215 -0.005 0.630 0.115 Drone Delivery Canada Corp. FLT 4473 0.450 0.415 0.450 +0.045 0.610 0.190 Fineqia International Inc. FNQ 660 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 150 0.095 0.090 0.095 +0.010 0.150 0.005 Fortify Resources Inc FTY 12 0.335 0.335 0.335 +0.015 0.450 0.110 GreenBank Capital Inc. GBC 187 0.800 0.650 0.650 -0.010 0.900 0.030 Glance Technologies Inc. GET 7759 0.280 0.250 0.250 -0.010 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 940 0.050 0.050 0.050 +0.005 0.190 0.025 Global Hemp Group Inc. GHG 4935 0.050 0.045 0.050 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3014 0.205 0.200 0.200 0.000 0.900 0.150 Genius Properties Ltd. GNI 478 0.160 0.140 0.140 -0.025 0.375 0.105 Goldrea Resources Corp. GOR 763 0.050 0.035 0.035 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 8 0.070 0.000 0.110 0.030 Grand Peak Capital Corp. GPK 0 0.100 0.000 0.160 0.080 Heritage Global Inc. HGP 34 0.550 0.500 0.500 +0.050 0.950 0.250 Hi Ho Silver Resources Inc. HHS 300 0.070 0.060 0.060 -0.010 0.175 0.060 HealthSpace Data Systems Ltd. HS 100 0.045 0.045 0.045 0.000 0.120 0.035 iAnthus Capital Holdings Inc. IAN 718 2.810 2.700 2.730 +0.050 3.750 1.460 International Battery Metals Ltd. IBAT 200 0.350 0.330 0.350 +0.030 0.400 0.045 ThreeD Capital Inc. IDK 6588 0.085 0.080 0.080 -0.010 0.235 0.070 IGEN Networks Corp. IGN 100 0.065 0.065 0.065 -0.055 0.200 0.010 Imagin Medical Inc. IME 450 0.060 0.060 0.060 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 24252 0.425 0.340 0.425 +0.095 0.960 0.095 Imagination Park Entertainment Inc. IP 2681 0.245 0.220 0.240 +0.005 0.620 0.035 Irving Resources Inc. IRV 403 0.890 0.830 0.880 +0.010 1.540 0.285 Isodiol International Inc. ISOL 1967 0.300 0.285 0.295 +0.005 0.460 0.085 Integra Resources Corp. ITR 755 0.890 0.870 0.890 +0.010 0.950 0.062 Lotus Ventures Inc. J 195 0.320 0.305 0.305 -0.015 0.430 0.180 Jagercor Energy Corp. JEM 730 0.025 0.025 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 31 0.370 0.370 0.370 0.000 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 142 0.095 0.080 0.080 -0.020 0.250 0.065 Dizun International Enterprises Inc. KDZ 84 0.005 0.005 0.005 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 70 0.640 0.630 0.630 -0.070 0.850 0.360 KWG Resources Inc. KWG 1237 0.020 0.015 0.015 -0.005 0.030 0.015 Declan Resources Inc. LAN 1 0.210 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 978 0.450 0.420 0.430 -0.020 1.000 0.245 Lions Gate Metals Inc. LGM 0 0.100 0.000 0.350 0.100 Liberty Health Sciences Inc. LHS 6304 0.820 0.770 0.820 +0.070 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 715 0.090 0.085 0.090 +0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 935 0.460 0.410 0.460 +0.050 0.460 0.300 Lexington Biosciences Inc. LNB 260 0.385 0.370 0.385 -0.010 0.460 0.270 LottoGopher Holdings Inc. LOTO 31153 0.405 0.315 0.320 -0.050 0.850 0.280 Lightning Venture Inc. LVI 5017 0.075 0.065 0.070 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 777 0.465 0.450 0.455 -0.005 0.940 0.140 Maricann Group Inc MARI 4139 1.180 1.120 1.170 +0.060 2.650 1.050 Maccabi Ventures Inc. MBE 500 0.030 0.030 0.030 0.000 0.095 0.025 Mag One Products Inc. MDD 225 0.210 0.210 0.210 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 1485 0.950 0.900 0.910 -0.020 2.500 0.425 True Leaf Medicine International Ltd. MJ 943 0.510 0.490 0.500 0.000 0.560 0.170 Mountain Lake Minerals Inc. MLK 130 0.050 0.045 0.050 +0.010 0.050 0.020 Marret Multi-Strategy Income Fund A MMF.UN 50 0.075 0.075 0.075 +0.010 0.120 0.010 Matica Enterprises Inc. MMJ 9403 0.095 0.090 0.095 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 748 0.230 0.205 0.230 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 3500 0.060 0.050 0.055 -0.005 0.135 0.030 Micromem Technologies Inc. MRM 140 0.180 0.165 0.165 -0.065 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 2177 0.620 0.590 0.620 +0.010 0.880 0.225 Murchison Minerals Ltd. MUR 350 0.175 0.170 0.175 +0.025 0.300 0.125 Maxtech Ventures Inc. MVT 110 0.170 0.170 0.170 +0.020 0.630 0.150 Montego Resources Inc. MY 1228 0.195 0.175 0.185 -0.005 1.450 0.095 MYM Nutraceuticals Inc. MYM 5851 0.495 0.460 0.465 -0.030 0.780 0.015 Meryllion Resources Corporation MYR 160 0.020 0.020 0.020 -0.010 0.045 0.015 Namaste Technologies Inc. N 6620 0.240 0.225 0.235 +0.005 0.420 0.110 NetCents Technology Inc. NC 1253 0.580 0.540 0.560 -0.020 0.640 0.140 New Age Farm Inc. NF 14745 0.085 0.080 0.080 -0.005 0.365 0.025 Victory Nickel Inc. NI 1081 0.045 0.040 0.040 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 25 0.260 0.235 0.235 +0.005 0.380 0.035 Northern Sphere Mining Corp. NSM 2059 0.240 0.200 0.200 -0.040 0.850 0.170 Nuran Wireless Inc. NUR 1650 0.135 0.130 0.135 -0.005 0.310 0.120 Novicius Corp. NVS 250 0.075 0.070 0.070 -0.030 0.660 0.040 ESI Energy Services Inc. OPI 3100 0.210 0.185 0.185 -0.065 0.440 0.085 Portage Biotech Inc. PBT.U 55 0.490 0.490 0.490 -0.010 0.500 0.120 Petrocapita Income Trust PCE.UN 24 0.900 0.900 0.900 +0.300 2.500 0.600 Premier Diversified Holdings Inc. PDH 10 0.100 0.100 0.100 +0.020 0.150 0.080 PUDO Inc. PDO 1 1.410 0.000 3.250 0.500 Preferred Dental Technologies Inc. PDT 570 0.085 0.070 0.085 +0.005 0.200 0.050 ParcelPal Technology Inc. PKG 5 0.085 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 14780 0.055 0.050 0.055 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 55 0.100 0.100 0.100 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 991 0.800 0.760 0.790 -0.040 1.000 0.345 Pasinex Resources Limited PSE 400 0.290 0.270 0.275 -0.025 0.340 0.100 Platinex Inc. PTX 840 0.120 0.080 0.090 +0.015 0.230 0.045 PUF Ventures Inc. PUF 4003 0.465 0.440 0.440 -0.015 0.500 0.135 Quinsam Capital Corporation QCA 1010 0.160 0.145 0.145 -0.015 0.170 0.080 Quadron Cannatech Corporation QCC 200 0.220 0.195 0.220 0.000 0.450 0.190 Global Remote Technologies Ltd. RGT 1500 0.110 0.105 0.105 0.000 0.180 0.050 Rise Gold Corp. RISE 1930 0.165 0.155 0.155 -0.010 0.400 0.090 West Red Lake Gold Mines Inc. RLG 1440 0.140 0.120 0.120 -0.010 0.320 0.120 RESAAS Services Inc. RSS 474 0.890 0.850 0.860 -0.010 2.100 0.850 Rift Valley Resources Corp. RVR 150 0.100 0.095 0.100 +0.015 0.145 0.025 River Wild Exploration Inc. RWI 10 0.025 0.025 0.025 +0.005 0.025 0.010 Rockex Mining Corporation RXM 150 0.015 0.015 0.015 0.000 0.065 0.010 Razore Rock Resources Inc. RZR 90 0.035 0.035 0.035 -0.015 0.180 0.005 Robix Environmental Technologies Inc. RZX 340 0.080 0.080 0.080 0.000 0.350 0.050 Star Navigation Systems Group Ltd. SNA 18428 0.165 0.130 0.140 0.000 0.275 0.020 Silver Phoenix Resources Inc. SP 20 0.240 0.240 0.240 +0.095 0.250 0.030 SponsorsOne Inc. SPO 19 0.025 0.025 0.025 0.000 0.130 0.020 Stina Resources Ltd. SQA 4766 0.295 0.250 0.280 +0.030 0.350 0.070 Wildflower Marijuana Inc. SUN 164 0.470 0.450 0.455 -0.005 1.240 0.140 Navis Resources Corp. SUV 4 0.100 0.000 0.250 0.050 Taku Gold Corp. TAK 60 0.190 0.190 0.190 0.000 0.250 0.060 TerrAscend Corp. TER 60 0.900 0.900 0.900 +0.050 1.550 0.650 Friday Night Inc. TGIF 10716 0.205 0.180 0.200 +0.010 0.400 0.180 THC Biomed Intl Ltd THC 2005 0.490 0.460 0.460 -0.020 1.500 0.295 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 904 0.295 0.275 0.290 +0.015 0.670 0.055 Tower One Wireless Corp. TO 1021 0.235 0.220 0.235 +0.010 0.540 0.170 CannTrust Holdings Inc. TRST 4486 2.350 2.250 2.300 +0.050 2.660 2.010 360 Capital Financial Services Group Inc TSZ 2080 0.060 0.055 0.060 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 50 0.100 0.100 0.100 -0.010 0.180 0.025 Tantalex Resources Corporation TTX 100 0.045 0.045 0.045 +0.005 0.180 0.030 Global UAV Technologies Ltd. UAV 605 0.075 0.070 0.075 -0.005 0.145 0.035 Umbral Energy Corp. UMB 6297 0.120 0.115 0.120 0.000 0.155 0.020 UpSnap Inc. UP 410 0.015 0.015 0.015 0.000 0.030 0.005 Valens Groworks Corp. VGW 2 0.900 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 128 0.265 0.235 0.235 0.000 1.560 0.160 Veritas Pharma Inc. VRT 2047 0.350 0.315 0.350 +0.035 0.600 0.220 Versus Systems Inc. VS 170 0.360 0.345 0.345 -0.010 0.650 0.140 Victory Square Technologies Inc. VST 100 0.600 0.550 0.550 -0.030 1.880 0.480 Wabi Exploration Inc. WAB 255 0.085 0.075 0.085 +0.015 0.085 0.050 Winston Gold Corp. WGC 1795 0.040 0.035 0.040 +0.005 0.640 0.030 Western Uranium Corporation WUC 60 1.160 1.080 1.160 +0.010 2.800 0.880 MGX Minerals Inc. XMG 1696 0.970 0.920 0.920 -0.050 2.750 0.140 Exro Technologies Inc. XRO 120 0.235 0.235 0.235 0.000 0.270 0.200 Kootenay Zinc Corp. ZNK 315 0.065 0.065 0.065 0.000 0.690 0.055 ZTEST Electronics Inc. ZTE 115 0.500 0.475 0.500 0.000 0.510 0.050 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 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 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 97.800 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 98.810 99.900 98.800 Bradstone Capital Corp. BCA 0.080 0.125 0.150 0.060 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.045 0.075 0.020 Berkley Renewables Inc. BKS 0.050 0.060 0.150 0.030 Big Rock Labs Inc. BLA 0.055 0.150 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 98.920 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.810 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.810 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 98.810 Stompy Bot Corporation BOT 0.010 0.030 0.085 0.005 BitRush Corp. BRH 0.250 0.030 BioMark Diagnostics Inc. BUX 0.100 0.105 0.200 0.025 Cautivo Mining Inc. CAI 0.550 0.900 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.010 0.005 Certive Solutions Inc. CBP 0.065 0.070 0.290 0.030 Green River Gold Corp. CCR 0.050 0.100 0.060 0.005 Cerro Grande Mining Corporation CEG 0.010 0.080 0.005 Chemistree Technology Inc. CHM 0.370 0.630 0.500 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 0.410 0.800 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.730 0.780 1.250 0.050 Castle Resources Inc. CRI 0.150 0.370 0.415 0.005 Carl Data Solutions Inc. CRL 0.295 0.315 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 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 EA Education Group Inc. EA 0.080 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.220 0.230 0.445 0.130 EVI Global Group Developments Corp. EVI 0.030 0.095 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.185 1.700 0.050 Finore Mining Inc. FIN 0.150 0.150 0.495 0.010 Four Nines Gold Inc. FNAU 0.105 0.135 0.160 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. GFI 0.025 0.035 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 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 0.010 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 0.220 0.480 0.180 Innovative Properties Inc. INR 0.050 0.300 0.150 0.080 Inspiration Mining Corporation ISM 0.020 0.045 0.090 0.010 ICTV Brands Inc. ITV 0.025 0.650 0.005 James Bay Resources Limited JBR 0.075 0.100 0.200 0.080 JDF Explorations Inc. JDF 0.005 0.050 JG Wealth Management Corporation JGW 0.005 0.170 0.060 37 Capital Inc. JJJ 0.100 0.250 0.200 0.100 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 Khan Resources Inc. KRI 0.060 0.080 0.870 0.020 KWG Resources Inc. MVS KWG.A 5.000 7.250 8.000 3.000 La Imperial Resources Inc. LAI 0.040 0.110 0.110 0.035 Leo Resources Inc. LEO 1.040 1.040 2.500 0.050 LeenLife Pharma International Inc. LLP 0.080 0.095 0.250 0.080 Liberty Silver Corp. LSL 1.600 1.750 3.000 0.900 Newlox Gold Ventures Corp. LUX 0.050 0.065 0.070 0.020 McLaren Resources Inc. MCL 0.075 0.095 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 99.180 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.180 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.810 98.620 98.620 Marret High Yield Strategies Fund A MHY.UN 0.160 0.180 0.200 0.035 Minera IRL Limited MIRL 0.100 0.110 0.220 0.060 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 Metalo Manufacturing Inc. MMI 0.350 0.550 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.340 0.300 0.200 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 0.030 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 One World Minerals Inc. OWM 0.185 0.235 0.750 0.155 Patriot Gold Corp. PGOL 0.105 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.000 2.500 9.250 2.250 Park Lawn Company Limited PRL 8.500 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.015 0.250 0.250 0.090 Renforth Resources Inc. RFR 0.050 0.055 0.085 0.025 Range Energy Resources Inc. RGO 0.015 0.020 0.040 0.010 RIWI Corp. RIW 0.500 2.010 3.000 1.900 Rockshield Capital Corp. RKS 0.100 0.125 0.160 0.050 Ravencrest Resources Inc. RVT 0.400 0.750 0.085 0.010 Subscribe Technologies Inc. SAAS 0.045 0.065 0.130 0.020 Shoal Point Energy Ltd. SHP 0.005 0.010 0.030 0.005 Sharc International Systems Inc. SHRC 0.425 0.500 1.855 0.367 Seahawk Ventures Inc. SHV 0.350 0.390 0.400 0.110 Super Nova Petroleum Corp. SNP 0.200 0.300 0.280 0.060 Stone Ridge Exploration Corp SO 0.060 0.070 0.035 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 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 St-Georges Platinum and Base Metals Inc. SX 0.030 0.035 0.060 0.015 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 Enertopia Corp. TOP 0.050 0.055 0.165 0.025 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 0.245 0.360 0.590 0.250 Velocity Data Inc. VCT 0.050 0.120 0.780 0.030 Vinergy Resources Ltd. VIN 0.150 1.150 0.070 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 0.650 0.850 2.540 0.030 MGX Minerals Inc. A Wts. XMG.WT.A 0.110 0.200 0.300 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.040 0.150 0.300 0.015 Trades: 5,436 Total Volume: 36,204,971 Total Value: $10,282,731 Advanced: 62 Declined: 61 Unchanged: 199 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.