CNSX Trading Daily Market Summary September 20 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 102 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 1395 0.110 0.100 0.100 -0.010 0.340 0.045 Ansar Financial and Dev Corporation AFD 137 0.700 0.660 0.700 +0.040 0.900 0.450 Affinor Growers Inc. AFI 3309 0.075 0.070 0.075 +0.005 0.230 0.035 Alternate Health Corp. AHG 61 2.080 2.010 2.080 +0.060 8.900 1.800 American Potash Corp. AMP 350 0.125 0.110 0.125 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 2043 0.050 0.045 0.045 -0.010 0.120 0.045 Advantagewon Oil Corp. AOC 145 0.150 0.140 0.150 0.000 0.170 0.040 Appia Energy Corp. API 270 0.120 0.115 0.115 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 1206 0.140 0.130 0.140 +0.010 0.220 0.035 Argo Gold Inc. ARQ 0 0.180 0.000 0.260 0.060 AREV Nutrition Sciences Inc. ARV 215 0.245 0.230 0.230 -0.015 0.550 0.200 Aquarius Surgical Technologies Inc. ASTI 20 0.370 0.370 0.370 -0.030 1.000 0.350 Abattis Bioceuticals Corp. ATT 6208 0.200 0.190 0.190 0.000 0.350 0.035 Avarone Metals Inc. AVM 2020 0.020 0.020 0.020 -0.005 0.055 0.020 BacTech Environmental Corporation BAC 1830 0.050 0.050 0.050 0.000 0.070 0.025 Bradstone Capital Corp. BCA 5 0.095 0.000 0.150 0.060 The Canadian Bioceutical Corporation BCC 2055 0.330 0.310 0.310 -0.010 1.100 0.295 Bird River Resources Inc. BDR 180 0.070 0.070 0.070 0.000 0.090 0.005 Beleave Inc. BE 1140 1.390 1.330 1.360 -0.010 2.850 0.560 Cannabix Technologies Inc. BLO 1845 0.620 0.590 0.610 0.000 1.100 0.230 Breathtec BioMedical Inc. BTH 2149 0.125 0.115 0.125 +0.010 0.400 0.075 BioMark Diagnostics Inc. BUX 1883 0.130 0.100 0.115 -0.025 0.200 0.025 Bravura Ventures Corp. BVQ 3692 0.630 0.570 0.600 -0.020 5.800 0.200 Brisio Innovations Inc. BZI 425 0.230 0.220 0.230 0.000 0.350 0.130 Copperbank Resources Corp. CBK 5831 0.135 0.130 0.135 +0.005 0.180 0.050 Green River Gold Corp. CCR 240 0.050 0.050 0.050 0.000 0.060 0.005 Cartier Iron Corporation CFE 107 0.075 0.075 0.075 +0.015 0.160 0.030 Canada House Wellness Group Inc. CHV 1300 0.205 0.200 0.200 0.000 1.000 0.130 ChroMedX Corp. CHX 470 0.260 0.235 0.240 -0.020 0.335 0.060 CIM International Group Inc. CIM 9 0.080 0.000 0.980 0.080 Cielo Waste Solutions Corp. CMC 2230 0.160 0.130 0.140 -0.010 0.270 0.020 Cloud Nine Education Group Ltd. CNI 110 0.065 0.065 0.065 0.000 0.320 0.055 International Cobalt Corp CO 595 0.120 0.120 0.120 +0.005 0.350 0.007 Carl Data Solutions Inc. CRL 250 0.330 0.295 0.330 -0.010 0.570 0.265 CannaRoyalty Corp. CRZ 4355 2.500 2.370 2.500 +0.100 5.000 1.500 Cayenne Capital Corp. CYC 250 0.150 0.150 0.150 +0.020 0.235 0.130 Copper Reef Mining Corp. CZC 350 0.015 0.015 0.015 -0.010 0.045 0.015 DNI Metals Inc. DNI 3127 0.080 0.075 0.080 +0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 606 0.680 0.640 0.640 0.000 0.990 0.440 Deveron UAS Corp. DVR 740 0.275 0.255 0.270 +0.005 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2235 0.140 0.105 0.140 +0.040 0.700 0.100 Nutritional High International Inc. EAT 6280 0.105 0.100 0.100 -0.005 0.450 0.060 Eviana Health Corporation EHC 20 1.550 1.450 1.450 -0.300 2.000 1.450 ePlay Digital Inc. EPY 821 0.170 0.165 0.170 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 419 0.680 0.630 0.650 +0.020 1.000 0.210 Evolving Gold Corp. EVG 7485 0.290 0.270 0.290 +0.020 0.390 0.130 Easy Technologies Inc. EZM 54 0.070 0.070 0.070 0.000 1.150 0.050 Far Resources Ltd. FAT 12472 0.305 0.280 0.300 +0.005 0.380 0.045 Fandom Sports Media Corp. FDM 5510 0.105 0.095 0.105 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 2220 0.275 0.260 0.270 -0.005 0.630 0.125 Drone Delivery Canada Corp. FLT 1703 0.530 0.500 0.530 +0.010 0.610 0.190 Four Nines Gold Inc. FNAU 100 0.125 0.125 0.125 -0.010 0.160 0.110 Fineqia International Inc. FNQ 800 0.010 0.010 0.010 +0.005 0.030 0.005 Fox River Resources Corporation FOX 24 0.100 0.100 0.100 +0.005 0.150 0.005 GreenBank Capital Inc. GBC 222 1.250 0.990 1.160 +0.050 1.250 0.030 Glance Technologies Inc. GET 25910 0.360 0.300 0.330 +0.035 0.430 0.140 Glance Technologies Inc. Wts. GET.WT 2930 0.120 0.090 0.090 +0.025 0.190 0.025 Global Hemp Group Inc. GHG 6502 0.050 0.045 0.045 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 3620 0.195 0.185 0.190 -0.005 0.900 0.150 Genius Properties Ltd. GNI 800 0.170 0.165 0.170 +0.005 0.375 0.105 Gunpowder Capital Corp. GPC 380 0.055 0.050 0.050 -0.005 0.110 0.030 High Hampton Holdings Corp. HC 888 0.355 0.340 0.350 0.000 0.500 0.340 Heritage Global Inc. HGP 20 0.500 0.500 0.500 -0.020 0.950 0.250 Hi Ho Silver Resources Inc. HHS 10 0.055 0.055 0.055 0.000 0.175 0.055 Hello Pal International Inc. HP 5000 0.200 0.200 0.200 0.000 0.480 0.180 iAnthus Capital Holdings Inc. IAN 245 2.750 2.660 2.750 +0.060 3.750 1.500 International Battery Metals Ltd. IBAT 25 0.325 0.325 0.325 +0.005 0.400 0.050 ThreeD Capital Inc. IDK 585 0.075 0.075 0.075 0.000 0.235 0.070 IGEN Networks Corp. IGN 100 0.095 0.095 0.095 0.000 0.200 0.010 Imagin Medical Inc. IME 2080 0.060 0.060 0.060 -0.005 0.115 0.035 InMed Pharmaceuticals Inc. IN 7046 0.445 0.415 0.420 0.000 0.960 0.095 Imagination Park Entertainment Inc. IP 3789 0.305 0.255 0.255 -0.035 0.620 0.035 Irving Resources Inc. IRV 281 0.950 0.850 0.850 -0.010 1.540 0.315 Isodiol International Inc. ISOL 23746 0.330 0.220 0.330 +0.090 0.460 0.085 Lotus Ventures Inc. J 142 0.290 0.270 0.290 +0.020 0.430 0.180 James Bay Resources Limited JBR 740 0.100 0.100 0.100 +0.030 0.200 0.070 Jagercor Energy Corp. JEM 300 0.025 0.025 0.025 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 736 0.360 0.330 0.360 +0.010 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 210 0.100 0.090 0.090 0.000 0.250 0.065 Kontrol Energy Corp. KNR 260 0.650 0.600 0.600 0.000 0.850 0.360 Khan Resources Inc. KRI 1158 0.070 0.065 0.065 -0.005 0.870 0.020 KWG Resources Inc. KWG 4140 0.020 0.020 0.020 +0.005 0.030 0.015 Declan Resources Inc. LAN 1 0.185 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 2005 0.440 0.425 0.425 -0.030 1.000 0.350 Liberty Health Sciences Inc. LHS 12143 1.200 1.090 1.100 -0.050 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 414 0.090 0.090 0.090 0.000 0.320 0.080 Callitas Health Inc. LILY 25 0.460 0.450 0.460 -0.040 1.200 0.300 Global Li-Ion Graphite Corp. LION 670 0.530 0.510 0.530 0.000 0.540 0.300 Lexington Biosciences Inc. LNB 36 0.395 0.370 0.380 -0.020 0.460 0.270 LottoGopher Holdings Inc. LOTO 20512 0.270 0.225 0.255 +0.030 0.850 0.190 Liberty Silver Corp. LSL 17 1.720 1.660 1.660 -0.140 3.000 0.900 Lightning Venture Inc. LVI 24420 0.070 0.060 0.065 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1150 0.580 0.500 0.550 +0.055 0.940 0.140 Maricann Group Inc MARI 1582 1.460 1.390 1.440 -0.010 2.650 1.050 Mag One Products Inc. MDD 195 0.290 0.290 0.290 +0.010 1.070 0.095 Marapharm Ventures Inc MDM 2585 0.930 0.910 0.920 +0.010 2.500 0.660 ME Resource Corp. MEC 38 0.040 0.040 0.040 0.000 0.250 0.035 Marret High Yield Strategies Fund A MHY.UN 21 0.160 0.160 0.160 0.000 0.200 0.040 Minera IRL Limited MIRL 280 0.100 0.100 0.100 -0.010 0.220 0.060 True Leaf Medicine International Ltd. MJ 2154 0.580 0.500 0.540 -0.040 0.580 0.170 Makena Resources Inc. MKNA 215 0.125 0.125 0.125 -0.175 0.125 0.125 Mountain Lake Minerals Inc. MLK 1220 0.070 0.060 0.070 +0.005 0.090 0.020 Metalo Manufacturing Inc. MMI 100 0.460 0.460 0.460 +0.090 1.000 0.260 Matica Enterprises Inc. MMJ 27565 0.090 0.080 0.085 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 551 0.230 0.210 0.225 -0.005 0.455 0.025 Micromem Technologies Inc. MRM 260 0.155 0.130 0.140 -0.035 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 228 0.630 0.610 0.610 +0.040 0.880 0.225 Murchison Minerals Ltd. MUR 500 0.170 0.170 0.170 +0.020 0.300 0.125 Maxtech Ventures Inc. MVT 100 0.135 0.135 0.135 -0.015 0.630 0.135 Montego Resources Inc. MY 25 0.185 0.185 0.185 0.000 1.350 0.095 MYM Nutraceuticals Inc. MYM 10370 0.600 0.550 0.550 -0.040 0.780 0.025 Namaste Technologies Inc. N 24811 0.245 0.225 0.225 -0.015 0.420 0.110 NetCents Technology Inc. NC 659 0.500 0.465 0.465 -0.035 0.640 0.140 New Age Farm Inc. NF 12356 0.075 0.070 0.070 -0.005 0.365 0.030 Victory Nickel Inc. NI 160 0.040 0.035 0.040 +0.005 0.090 0.005 Northern Sphere Mining Corp. NSM 5 0.170 0.170 0.170 +0.005 0.850 0.155 Nuran Wireless Inc. NUR 1350 0.140 0.130 0.135 -0.005 0.310 0.120 Organic Potash Corporation OPC 200 0.010 0.010 0.010 -0.005 0.050 0.010 ESI Energy Services Inc. OPI 355 0.350 0.350 0.350 0.000 0.440 0.085 One World Minerals Inc. OWM 550 0.250 0.200 0.250 0.000 0.750 0.155 Portage Biotech Inc. PBT.U 30 0.480 0.480 0.480 -0.005 0.500 0.120 PUDO Inc. PDO 21 1.660 1.550 1.660 +0.140 3.250 0.500 Preferred Dental Technologies Inc. PDT 200 0.055 0.055 0.055 -0.010 0.200 0.050 ParcelPal Technology Inc. PKG 120 0.060 0.055 0.055 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 15814 0.055 0.045 0.050 0.000 0.205 0.035 PreveCeutical Medical Inc. PREV 696 0.780 0.700 0.730 -0.050 1.000 0.345 Pasinex Resources Limited PSE 150 0.280 0.280 0.280 +0.005 0.340 0.100 Platinex Inc. PTX 240 0.095 0.070 0.095 +0.005 0.230 0.045 PUF Ventures Inc. PUF 1557 0.465 0.445 0.465 +0.010 0.500 0.180 Quinsam Capital Corporation QCA 510 0.170 0.150 0.160 +0.005 0.180 0.080 Quadron Cannatech Corporation QCC 245 0.200 0.195 0.200 0.000 0.450 0.190 Range Energy Resources Inc. RGO 320 0.015 0.015 0.015 -0.005 0.040 0.010 Global Remote Technologies Ltd. RGT 2155 0.120 0.115 0.120 0.000 0.180 0.050 Rise Gold Corp. RISE 2135 0.155 0.150 0.150 0.000 0.400 0.090 RIWI Corp. RIW 3 2.010 2.010 2.010 0.000 3.000 1.900 Rockshield Capital Corp. RKS 4765 0.220 0.160 0.220 +0.060 0.220 0.050 West Red Lake Gold Mines Inc. RLG 610 0.145 0.130 0.140 +0.010 0.320 0.105 RESAAS Services Inc. RSS 95 0.900 0.840 0.840 -0.030 2.100 0.840 Robix Environmental Technologies Inc. RZX 548 0.070 0.070 0.070 -0.015 0.350 0.030 Subscribe Technologies Inc. SAAS 1480 0.060 0.045 0.060 0.000 0.130 0.020 Shoal Point Energy Ltd. SHP 100 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 539 0.520 0.490 0.510 -0.050 1.855 0.367 Star Navigation Systems Group Ltd. SNA 8995 0.130 0.115 0.130 +0.010 0.275 0.020 Stina Resources Ltd. SQA 2510 0.280 0.265 0.270 -0.010 0.350 0.070 Wildflower Marijuana Inc. SUN 252 0.465 0.450 0.450 -0.015 1.240 0.140 Navis Resources Corp. SUV 1261 0.060 0.050 0.055 +0.005 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 82 0.035 0.030 0.030 -0.005 0.060 0.015 Taku Gold Corp. TAK 8 0.180 0.180 0.180 +0.005 0.250 0.060 TerrAscend Corp. TER 550 0.850 0.760 0.790 -0.030 1.550 0.650 Friday Night Inc. TGIF 19891 0.195 0.180 0.185 -0.015 0.400 0.180 THC Biomed Intl Ltd THC 5901 0.720 0.680 0.700 -0.010 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 3 5.060 5.060 5.060 0.000 6.550 5.000 The Tinley Beverage Company Inc. TNY 2071 0.305 0.285 0.305 +0.020 0.670 0.055 Tower One Wireless Corp. TO 2106 0.280 0.255 0.260 -0.010 0.540 0.170 Enertopia Corp. TOP 131 0.050 0.050 0.050 0.000 0.165 0.025 CannTrust Holdings Inc. TRST 1831 3.440 3.100 3.250 -0.050 3.490 2.010 360 Capital Financial Services Group Inc TSZ 16000 0.085 0.075 0.085 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 535 0.115 0.090 0.090 -0.035 0.180 0.025 Tantalex Resources Corporation TTX 2950 0.090 0.075 0.080 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 9198 0.085 0.070 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 20147 0.135 0.120 0.130 0.000 0.155 0.020 VirtualArmour International Inc. VAI 500 0.315 0.275 0.310 0.000 0.590 0.250 Valens Groworks Corp. VGW 123 0.880 0.870 0.870 -0.030 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1377 0.265 0.230 0.245 -0.020 1.560 0.165 Veritas Pharma Inc. VRT 52 0.325 0.325 0.325 0.000 0.600 0.220 Versus Systems Inc. VS 7276 0.435 0.400 0.435 +0.025 0.650 0.140 Victory Square Technologies Inc. VST 211 0.680 0.600 0.610 +0.030 1.880 0.480 Winston Gold Corp. WGC 790 0.045 0.040 0.040 0.000 0.640 0.030 Western Uranium Corporation WUC 3 1.070 1.070 1.070 -0.030 2.800 0.880 MGX Minerals Inc. XMG 1232 0.940 0.910 0.920 -0.010 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 5 0.700 0.700 0.700 -0.050 2.540 0.030 MGX Minerals Inc. A Wts. XMG.WT.A 99 0.200 0.200 0.200 0.000 0.300 0.065 Exro Technologies Inc. XRO 530 0.320 0.295 0.295 +0.015 0.350 0.200 ZTEST Electronics Inc. ZTE 10 0.490 0.490 0.490 -0.010 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 1.000 0.105 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Arctic Glacier Income Fund AG.UN 0.075 0.005 Atlas Cloud Enterprises Inc. AKE 0.075 0.125 0.220 0.080 ALQ Gold Corp. ALQ 0.450 0.025 Aida Minerals Corp. AMC 0.160 0.005 APAC Resources Inc. APG 0.140 0.030 Armada Mercantile Ltd. ARM 0.410 0.485 0.425 0.025 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.095 0.110 0.260 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 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 98.800 BlackIce Enterprise Risk Management Inc. BIS 0.075 0.020 Berkley Renewables Inc. BKS 0.050 0.060 0.150 0.030 Big Rock Labs Inc. BLA 0.055 0.100 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D Stompy Bot Corporation BOT 0.015 0.025 0.085 0.005 BitRush Corp. BRH 0.210 0.030 Big Wind Capital Inc. BWC 0.255 0.280 0.600 0.050 Cautivo Mining Inc. CAI 0.570 1.000 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.010 0.005 Certive Solutions Inc. CBP 0.045 0.070 0.290 0.030 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 Chemistree Technology Inc. CHM 0.520 0.700 0.650 0.030 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 0.800 0.050 Canadian Metals Inc. CME 0.060 0.070 0.245 0.045 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.250 0.050 Parana Copper Corporation COPR 0.150 0.030 Castle Resources Inc. CRI 0.150 0.365 0.415 0.005 CMX Gold & Silver Corp. CXC 0.100 0.040 Data Deposit Box Inc. DDB 0.120 0.020 Debut Diamonds Inc. DDI 0.010 0.015 0.025 0.005 Deploy Technologies Inc. DEP 0.350 0.030 Deer Horn Capital Inc. DHC 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.010 0.020 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.070 0.030 EA Education Group Inc. EA 0.060 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.015 0.005 EVITRADE Health Systems Corp. EVA 1.100 1.450 3.330 1.010 EVI Global Group Developments Corp. EVI 0.070 0.015 Explorex Resources Inc. EX 0.200 0.225 0.290 0.100 Finore Mining Inc. FIN 0.495 0.045 Fortify Resources Inc FTY 0.285 0.335 0.450 0.110 Gencan Capital Inc. GCA 0.100 0.050 Glorious Creation Limited GCIT 0.320 0.320 Gravitas Financial Inc. GFI 0.025 0.055 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 0.125 0.010 God s Lake Resources Inc. GLR 0.070 0.040 0.020 Goldrea Resources Corp. GOR 0.135 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A Grand Peak Capital Corp. GPK 0.160 0.080 GoldTrain Resources Inc. GT 0.060 0.200 0.250 0.060 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Hadley Mining Inc. HM 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.035 0.045 0.120 0.035 Innovative Properties Inc. INR 0.050 1.000 0.150 0.080 Inspiration Mining Corporation ISM 0.020 0.045 0.090 0.010 Integra Resources Corp. ITR 1.000 0.062 ICTV Brands Inc. ITV 0.025 0.650 0.005 JDF Explorations Inc. JDF JG Wealth Management Corporation JGW 0.170 0.060 37 Capital Inc. JJJ 0.200 0.100 Dizun International Enterprises Inc. KDZ 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.035 0.020 KWG Resources Inc. MVS KWG.A 5.020 7.250 8.000 3.000 La Imperial Resources Inc. LAI 0.110 0.035 Legion Metals Corp. LEGN 0.110 0.110 Leo Resources Inc. LEO 2.500 0.050 Lions Gate Metals Inc. LGM 0.350 0.100 LeenLife Pharma International Inc. LLP 0.250 0.080 Newlox Gold Ventures Corp. LUX 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.090 0.095 0.025 McLaren Resources Inc. MCL 0.055 0.095 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 98.620 98.620 Mistango River Resources Inc. MIS 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 0.075 0.140 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.200 Meryllion Resources Corporation MYR 0.020 0.030 0.045 0.015 Norsemont Capital Inc. NOM 0.450 0.250 Plaintree Systems Inc. NPT 0.180 0.250 0.380 0.035 NSS Resources Inc. NSS 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.110 0.030 Novicius Corp. NVS 0.070 0.100 0.660 0.040 Nexco Resources Inc. NXU 0.150 0.150 Orca Touchscreen Technologies Ltd. OAA 0.030 0.025 Carlyle Entertainment Ltd OLG 0.100 0.015 Open Source Health Inc. OSH 0.035 0.050 0.170 0.030 Petrocapita Income Trust PCE.UN 0.400 0.800 2.500 0.600 Premier Diversified Holdings Inc. PDH 0.080 0.100 0.140 0.080 Patriot Gold Corp. PGOL 0.150 0.095 Peloton Minerals Corporation PMC 0.090 0.095 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 9.250 1.100 Park Lawn Company Limited PRL 8.000 10.000 9.400 7.000 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.250 0.090 Renforth Resources Inc. RFR 0.050 0.055 0.085 0.025 Rift Valley Resources Corp. RVR 0.100 0.140 0.150 0.025 Ravencrest Resources Inc. RVT 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.040 0.065 0.010 Razore Rock Resources Inc. RZR 0.180 0.005 Seahawk Ventures Inc. SHV 0.400 0.120 Super Nova Petroleum Corp. SNP 0.205 0.300 0.280 0.060 Stone Ridge Exploration Corp SO 0.070 0.035 Silver Phoenix Resources Inc. SP 0.100 0.230 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.130 0.020 Squire Mining Ltd. SQR 0.100 0.170 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.245 0.350 0.050 Shamrock Enterprises Inc. SRS 0.020 0.035 0.050 0.015 Midnight Star Ventures Corp. STV 0.190 0.080 Starrex International Ltd. STX 0.600 1.100 1.500 0.600 Talmora Diamond Inc. TAI 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 Torino Power Solutions Inc TPS 0.100 0.110 0.160 0.015 United Coal Holdings Limited UCL UpSnap Inc. UP 0.030 0.005 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 0.780 0.030 Vinergy Resources Ltd. VIN 1.150 0.070 Wabi Exploration Inc. WAB 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.820 0.030 World Mahjong Limited WSM 0.050 0.190 0.250 0.050 Kootenay Zinc Corp. ZNK 0.065 0.070 0.690 0.055 Zara Resources Inc. ZRI 0.430 0.005 BIOSENTA Inc. ZRO 0.040 0.150 0.300 0.015 Trades: 6,477 Total Volume: 47,409,654 Total Value: $13,060,917 Advanced: 57 Declined: 67 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.