CNSX Trading Daily Market Summary September 13 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1882 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 2695 0.105 0.095 0.100 0.000 0.340 0.030 Acana Capital Corp. ACM 52 0.810 0.810 0.810 -0.030 1.000 0.105 Ansar Financial and Dev Corporation AFD 2 0.600 0.000 0.900 0.450 Affinor Growers Inc. AFI 2267 0.065 0.060 0.060 0.000 0.230 0.035 Alternate Health Corp. AHG 14 2.370 2.300 2.370 -0.030 8.900 1.800 American Potash Corp. AMP 1505 0.145 0.130 0.145 0.000 0.255 0.030 Alchemist Mining Inc. AMS 7539 0.065 0.055 0.060 -0.005 0.120 0.045 Advantagewon Oil Corp. AOC 1440 0.100 0.100 0.100 0.000 0.140 0.040 Appia Energy Corp. API 163 0.135 0.120 0.135 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 3716 0.140 0.130 0.135 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 294 0.425 0.390 0.425 0.000 0.425 0.025 Argo Gold Inc. ARQ 0 0.190 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 336 0.275 0.230 0.250 +0.050 0.550 0.200 Asante Gold Corporation ASE 5 0.115 0.115 0.115 0.000 0.270 0.070 Aquarius Surgical Technologies Inc. ASTI 20 0.470 0.470 0.470 +0.010 1.000 0.350 Abattis Bioceuticals Corp. ATT 23361 0.190 0.165 0.185 +0.025 0.350 0.035 Avarone Metals Inc. AVM 422 0.020 0.020 0.020 -0.005 0.055 0.020 BacTech Environmental Corporation BAC 1750 0.050 0.050 0.050 +0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 785 0.330 0.315 0.320 -0.015 1.100 0.295 Bird River Resources Inc. BDR 590 0.075 0.070 0.070 0.000 0.090 0.005 Beleave Inc. BE 272 1.180 1.150 1.150 0.000 2.850 0.390 Cannabix Technologies Inc. BLO 1212 0.600 0.570 0.570 -0.010 1.100 0.200 Breathtec BioMedical Inc. BTH 1480 0.100 0.085 0.100 +0.005 0.400 0.075 BioMark Diagnostics Inc. BUX 100 0.105 0.105 0.105 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 7107 0.630 0.580 0.580 0.000 5.900 0.200 Big Wind Capital Inc. BWC 30 0.320 0.320 0.320 +0.015 0.600 0.050 Brisio Innovations Inc. BZI 489 0.245 0.235 0.245 +0.010 0.350 0.130 Copperbank Resources Corp. CBK 105 0.130 0.125 0.130 +0.005 0.180 0.050 Cartier Iron Corporation CFE 4 0.065 0.000 0.160 0.030 Chemistree Technology Inc. CHM 290 0.500 0.500 0.500 0.000 0.500 0.030 Canada House Wellness Group Inc. CHV 1595 0.205 0.195 0.200 -0.010 1.000 0.130 ChroMedX Corp. CHX 315 0.260 0.250 0.250 -0.010 0.335 0.060 Cielo Waste Solutions Corp. CMC 770 0.150 0.140 0.145 0.000 0.270 0.020 Canadian Metals Inc. CME 250 0.065 0.060 0.060 -0.005 0.245 0.045 Cloud Nine Education Group Ltd. CNI 10 0.065 0.065 0.065 -0.005 0.320 0.055 International Cobalt Corp CO 147 0.100 0.100 0.100 +0.005 0.350 0.007 Parana Copper Corporation COPR 0 0.045 0.000 0.150 0.030 Castle Resources Inc. CRI 0 0.370 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 275 0.340 0.300 0.340 +0.020 0.570 0.265 CannaRoyalty Corp. CRZ 984 2.540 2.410 2.460 -0.070 5.000 1.500 Copper Reef Mining Corp. CZC 220 0.020 0.020 0.020 +0.005 0.045 0.015 DNI Metals Inc. DNI 10420 0.095 0.055 0.090 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 3125 0.640 0.540 0.570 -0.030 0.990 0.440 Dundee Sustainable Technologies Inc. DST 4800 0.055 0.040 0.050 +0.020 0.070 0.030 Deveron UAS Corp. DVR 475 0.245 0.240 0.245 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 160 0.200 0.200 0.200 +0.010 0.700 0.130 Nutritional High International Inc. EAT 3652 0.110 0.105 0.105 -0.005 0.450 0.060 Eviana Health Corporation EHC 121 1.900 1.750 1.900 -0.050 2.000 1.750 ePlay Digital Inc. EPY 1120 0.185 0.175 0.180 +0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 117 0.650 0.630 0.630 -0.040 1.000 0.210 Far Resources Ltd. FAT 37666 0.340 0.275 0.300 -0.030 0.380 0.045 Fandom Sports Media Corp. FDM 5315 0.115 0.110 0.115 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 31661 0.280 0.220 0.275 +0.060 0.630 0.115 Drone Delivery Canada Corp. FLT 5818 0.470 0.445 0.455 +0.005 0.610 0.190 Four Nines Gold Inc. FNAU 500 0.115 0.115 0.115 -0.015 0.160 0.110 GreenBank Capital Inc. GBC 213 0.900 0.770 0.880 +0.230 0.900 0.030 Glance Technologies Inc. GET 7470 0.270 0.245 0.255 +0.005 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 1400 0.050 0.050 0.050 0.000 0.190 0.025 Global Hemp Group Inc. GHG 17172 0.050 0.040 0.045 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 4536 0.200 0.190 0.195 -0.005 0.900 0.150 Genius Properties Ltd. GNI 120 0.155 0.150 0.155 +0.015 0.375 0.105 Goldrea Resources Corp. GOR 350 0.050 0.040 0.040 +0.005 0.135 0.030 Gunpowder Capital Corp. GPC 80 0.065 0.065 0.065 -0.005 0.110 0.030 HealthSpace Data Systems Ltd. HS 400 0.045 0.045 0.045 0.000 0.120 0.035 iAnthus Capital Holdings Inc. IAN 266 2.750 2.700 2.700 -0.030 3.750 1.500 International Battery Metals Ltd. IBAT 200 0.350 0.350 0.350 0.000 0.400 0.045 ThreeD Capital Inc. IDK 1 0.080 0.000 0.235 0.070 IGEN Networks Corp. IGN 40 0.060 0.060 0.060 -0.005 0.200 0.010 Imagin Medical Inc. IME 2110 0.065 0.060 0.065 +0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 31753 0.490 0.410 0.440 +0.015 0.960 0.095 Imagination Park Entertainment Inc. IP 1020 0.240 0.220 0.235 -0.005 0.620 0.035 Irving Resources Inc. IRV 278 0.890 0.870 0.870 -0.010 1.540 0.285 Inspiration Mining Corporation ISM 21 0.020 0.020 0.020 0.000 0.090 0.010 Isodiol International Inc. ISOL 3702 0.295 0.275 0.275 -0.020 0.460 0.085 Integra Resources Corp. ITR 20 0.890 0.880 0.880 -0.010 0.950 0.062 Lotus Ventures Inc. J 28 0.305 0.305 0.305 0.000 0.430 0.180 James Bay Resources Limited JBR 690 0.080 0.075 0.080 0.000 0.200 0.075 Jagercor Energy Corp. JEM 13460 0.030 0.025 0.030 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 642 0.360 0.300 0.345 -0.025 1.390 0.240 Kontrol Energy Corp. KNR 5 0.620 0.620 0.620 -0.010 0.850 0.360 KWG Resources Inc. KWG 1600 0.020 0.015 0.015 0.000 0.030 0.015 Declan Resources Inc. LAN 160 0.210 0.210 0.210 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 1055 0.445 0.425 0.445 +0.015 1.000 0.250 Lions Gate Metals Inc. LGM 416 0.110 0.110 0.110 +0.010 0.350 0.100 Liberty Health Sciences Inc. LHS 4010 0.860 0.800 0.860 +0.040 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 486 0.085 0.085 0.085 -0.005 0.320 0.080 Global Li-Ion Graphite Corp. LION 1308 0.480 0.450 0.480 +0.020 0.480 0.300 Lexington Biosciences Inc. LNB 235 0.390 0.370 0.390 +0.005 0.460 0.270 LottoGopher Holdings Inc. LOTO 29319 0.315 0.270 0.285 -0.035 0.850 0.270 Lightning Venture Inc. LVI 20091 0.085 0.070 0.080 +0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 335 0.490 0.440 0.490 +0.035 0.940 0.140 Maricann Group Inc MARI 3946 1.230 1.190 1.230 +0.060 2.650 1.050 McLaren Resources Inc. MCL 470 0.105 0.095 0.105 +0.015 0.135 0.005 Mag One Products Inc. MDD 600 0.240 0.210 0.240 +0.030 1.200 0.095 Marapharm Ventures Inc MDM 1484 0.940 0.900 0.940 +0.030 2.500 0.450 ME Resource Corp. MEC 0 0.040 0.000 0.250 0.035 Marret High Yield Strategies Fund A MHY.UN 640 0.180 0.160 0.180 +0.020 0.200 0.035 Minera IRL Limited MIRL 610 0.110 0.110 0.110 +0.010 0.220 0.060 Mistango River Resources Inc. MIS 160 0.020 0.020 0.020 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 3326 0.520 0.500 0.510 +0.010 0.560 0.170 Mountain Lake Minerals Inc. MLK 315 0.050 0.050 0.050 0.000 0.050 0.020 Marret Multi-Strategy Income Fund A MMF.UN 10 0.075 0.075 0.075 0.000 0.120 0.010 Metalo Manufacturing Inc. MMI 2 0.370 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 10251 0.095 0.085 0.090 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 520 0.230 0.210 0.210 -0.020 0.455 0.025 M Pharmaceutical Inc. MQ 4069 0.060 0.055 0.055 0.000 0.135 0.030 Micromem Technologies Inc. MRM 76 0.185 0.165 0.165 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 793 0.600 0.590 0.590 -0.030 0.880 0.225 Montego Resources Inc. MY 300 0.190 0.185 0.190 +0.005 1.350 0.095 MYM Nutraceuticals Inc. MYM 2733 0.490 0.465 0.470 +0.005 0.780 0.015 Namaste Technologies Inc. N 5042 0.240 0.230 0.235 0.000 0.420 0.110 NetCents Technology Inc. NC 10889 0.570 0.430 0.465 -0.095 0.640 0.140 New Age Farm Inc. NF 1978 0.085 0.075 0.080 0.000 0.365 0.025 Plaintree Systems Inc. NPT 382 0.235 0.110 0.140 -0.095 0.380 0.035 Northern Sphere Mining Corp. NSM 250 0.200 0.200 0.200 0.000 0.850 0.170 Nuran Wireless Inc. NUR 80 0.135 0.135 0.135 0.000 0.310 0.120 Organic Potash Corporation OPC 2500 0.015 0.015 0.015 0.000 0.050 0.010 ESI Energy Services Inc. OPI 1948 0.270 0.230 0.270 +0.085 0.440 0.085 One World Minerals Inc. OWM 215 0.240 0.185 0.240 +0.005 0.750 0.155 Portage Biotech Inc. PBT.U 150 0.475 0.475 0.475 -0.015 0.500 0.120 Petrocapita Income Trust PCE.UN 0 0.900 0.000 2.500 0.600 PUDO Inc. PDO 2 1.410 1.410 1.410 0.000 3.250 0.500 ParcelPal Technology Inc. PKG 2320 0.075 0.055 0.055 -0.030 0.340 0.050 Peak Positioning Technologies Inc. PKK 8475 0.060 0.050 0.060 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 300 0.090 0.090 0.090 -0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 640 0.800 0.770 0.800 +0.010 1.000 0.345 Pasinex Resources Limited PSE 215 0.280 0.270 0.270 -0.005 0.340 0.100 Platinex Inc. PTX 50 0.085 0.085 0.085 -0.005 0.230 0.045 PUF Ventures Inc. PUF 3471 0.470 0.430 0.445 +0.005 0.500 0.140 Quinsam Capital Corporation QCA 10 0.160 0.160 0.160 +0.015 0.170 0.080 Renforth Resources Inc. RFR 570 0.055 0.050 0.050 -0.010 0.085 0.025 Global Remote Technologies Ltd. RGT 400 0.100 0.100 0.100 -0.005 0.180 0.050 Rise Gold Corp. RISE 440 0.160 0.160 0.160 +0.005 0.400 0.090 West Red Lake Gold Mines Inc. RLG 1340 0.130 0.105 0.130 +0.010 0.320 0.105 RESAAS Services Inc. RSS 60 0.860 0.850 0.860 0.000 2.100 0.850 Rift Valley Resources Corp. RVR 350 0.100 0.100 0.100 0.000 0.145 0.025 Robix Environmental Technologies Inc. RZX 1145 0.070 0.030 0.060 -0.020 0.350 0.030 Shoal Point Energy Ltd. SHP 270 0.005 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 60 0.380 0.380 0.380 +0.030 0.400 0.110 Star Navigation Systems Group Ltd. SNA 8891 0.135 0.120 0.130 -0.010 0.275 0.020 SponsorsOne Inc. SPO 1410 0.025 0.025 0.025 0.000 0.130 0.020 Stina Resources Ltd. SQA 580 0.295 0.280 0.295 +0.015 0.350 0.070 Shamrock Enterprises Inc. SRS 10 0.035 0.035 0.035 0.000 0.050 0.015 Wildflower Marijuana Inc. SUN 333 0.470 0.445 0.445 -0.010 1.240 0.140 Navis Resources Corp. SUV 26 0.120 0.100 0.120 +0.020 0.250 0.050 Taku Gold Corp. TAK 50 0.190 0.175 0.190 0.000 0.250 0.060 TerrAscend Corp. TER 215 0.850 0.840 0.850 -0.050 1.550 0.650 Friday Night Inc. TGIF 5872 0.210 0.200 0.200 0.000 0.400 0.180 THC Biomed Intl Ltd THC 1976 0.490 0.470 0.470 +0.010 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.050 5.050 5.050 0.000 6.560 5.000 The Tinley Beverage Company Inc. TNY 1763 0.310 0.290 0.290 0.000 0.670 0.055 Tower One Wireless Corp. TO 5102 0.250 0.230 0.245 +0.010 0.540 0.170 Enertopia Corp. TOP 210 0.055 0.050 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 1 0.110 0.000 0.160 0.015 CannTrust Holdings Inc. TRST 6544 2.550 2.300 2.500 +0.200 2.660 2.010 360 Capital Financial Services Group Inc TSZ 100 0.055 0.055 0.055 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 1150 0.100 0.080 0.080 -0.020 0.180 0.025 Global UAV Technologies Ltd. UAV 781 0.080 0.070 0.080 +0.005 0.145 0.035 Umbral Energy Corp. UMB 6190 0.130 0.120 0.120 0.000 0.155 0.020 UpSnap Inc. UP 0 0.015 0.000 0.030 0.005 Valens Groworks Corp. VGW 29 0.900 0.850 0.850 -0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 127 0.265 0.250 0.260 +0.025 1.560 0.160 Veritas Pharma Inc. VRT 1870 0.350 0.315 0.315 -0.035 0.600 0.220 Versus Systems Inc. VS 711 0.355 0.340 0.340 -0.005 0.650 0.140 Victory Square Technologies Inc. VST 15 0.580 0.550 0.580 +0.030 1.880 0.480 Winston Gold Corp. WGC 590 0.035 0.035 0.035 -0.005 0.640 0.030 World Mahjong Limited WSM 50 0.050 0.050 0.050 -0.005 0.400 0.050 Western Uranium Corporation WUC 80 1.150 1.080 1.150 -0.010 2.800 0.880 MGX Minerals Inc. XMG 1481 0.970 0.910 0.910 -0.010 2.750 0.140 Exro Technologies Inc. XRO 2580 0.270 0.235 0.255 +0.020 0.270 0.200 Kootenay Zinc Corp. ZNK 77 0.070 0.070 0.070 +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 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.075 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 0.055 0.060 0.160 0.005 APAC Resources Inc. APG 0.050 0.250 0.140 0.030 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 0.015 0.030 0.085 0.005 BitRush Corp. BRH 0.250 0.030 Cautivo Mining Inc. CAI 0.600 0.950 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 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 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 0.690 0.780 1.250 0.050 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 0.050 0.150 0.020 Debut Diamonds Inc. DDI 0.005 0.010 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 0.010 0.040 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 EVITRADE Health Systems Corp. EVA 1.200 1.490 3.330 1.010 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 Explorex Resources Inc. EX 0.200 0.230 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.185 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 0.095 0.110 0.150 0.005 Fortify Resources Inc FTY 0.280 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. 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 Grand Peak Capital Corp. GPK 0.110 0.160 0.080 GoldTrain Resources Inc. GT 0.060 0.490 0.250 0.050 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.010 0.005 High Hampton Holdings Corp. HC Heritage Global Inc. HGP 0.520 0.560 0.950 0.250 Hi Ho Silver Resources Inc. HHS 0.060 0.070 0.175 0.060 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 ICTV Brands Inc. ITV 0.025 0.650 0.005 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.045 0.170 0.060 37 Capital Inc. JJJ 0.100 0.250 0.200 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.080 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 Khan Resources Inc. KRI 0.060 0.080 0.870 0.020 KWG Resources Inc. MVS KWG.A 5.050 7.240 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 1.640 1.750 3.000 0.900 Newlox Gold Ventures Corp. LUX 0.050 0.065 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.080 0.095 0.025 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.340 0.300 0.200 Murchison Minerals Ltd. MUR 0.150 0.175 0.300 0.125 Maxtech Ventures Inc. MVT 0.155 0.190 0.630 0.150 Meryllion Resources Corporation MYR 0.020 0.030 0.045 0.015 Victory Nickel Inc. NI 0.035 0.040 0.090 0.005 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 Novicius Corp. NVS 0.065 0.100 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 Open Source Health Inc. OSH 0.035 0.050 0.170 0.030 Premier Diversified Holdings Inc. PDH 0.085 0.100 0.150 0.080 Preferred Dental Technologies Inc. PDT 0.050 0.085 0.200 0.050 Patriot Gold Corp. PGOL 0.105 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.100 2.500 9.250 2.250 Park Lawn Company Limited PRL 8.000 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO 0.005 Quadron Cannatech Corporation QCC 0.190 0.215 0.450 0.190 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 0.125 0.160 0.050 Ravencrest Resources Inc. RVT 0.400 0.750 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.040 0.065 0.010 Razore Rock Resources Inc. RZR 0.040 0.065 0.180 0.005 Subscribe Technologies Inc. SAAS 0.045 0.065 0.130 0.020 Sharc International Systems Inc. SHRC 0.430 0.490 1.855 0.367 Super Nova Petroleum Corp. SNP 0.200 0.300 0.280 0.060 Stone Ridge Exploration Corp SO 0.060 0.070 0.035 Silver Phoenix Resources Inc. SP 0.045 0.230 0.250 0.030 Squire Mining Ltd. SQR 0.090 0.120 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.110 0.250 0.350 0.050 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 Tantalex Resources Corporation TTX 0.030 0.045 0.170 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 VirtualArmour International Inc. VAI 0.320 0.360 0.590 0.250 Velocity Data Inc. VCT 0.050 0.120 0.780 0.030 Vinergy Resources Ltd. VIN 0.170 0.170 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 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 ZTEST Electronics Inc. ZTE 0.475 0.500 0.510 0.050 Trades: 6,331 Total Volume: 43,714,426 Total Value: $12,598,349 Advanced: 60 Declined: 57 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.