CNSX Trading Daily Market Summary September 25 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4730 0.030 0.025 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 3313 0.100 0.095 0.100 0.000 0.340 0.045 Ansar Financial and Dev Corporation AFD 4 0.680 0.000 0.900 0.450 Affinor Growers Inc. AFI 955 0.075 0.065 0.065 -0.010 0.230 0.050 Arctic Glacier Income Fund AG.UN 370 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 172 3.000 2.360 2.700 +0.260 8.900 1.800 Aida Minerals Corp. AMC 1322 0.060 0.040 0.040 -0.020 0.160 0.005 American Potash Corp. AMP 3170 0.125 0.100 0.110 -0.015 0.255 0.030 Alchemist Mining Inc. AMS 60 0.055 0.045 0.045 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 1771 0.160 0.125 0.125 +0.005 0.170 0.040 Appia Energy Corp. API 320 0.135 0.120 0.135 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 2565 0.140 0.130 0.130 -0.010 0.220 0.035 Armada Mercantile Ltd. ARM 30 0.485 0.485 0.485 +0.060 0.485 0.025 Argo Gold Inc. ARQ 1844 0.165 0.150 0.160 -0.005 0.260 0.060 Asante Gold Corporation ASE 400 0.090 0.090 0.090 0.000 0.260 0.070 Abattis Bioceuticals Corp. ATT 2462 0.190 0.185 0.190 0.000 0.350 0.035 Avarone Metals Inc. AVM 1210 0.030 0.020 0.030 +0.010 0.055 0.020 Alexandra Capital Corp. AXC 1600 0.120 0.120 0.120 0.000 0.120 0.020 BacTech Environmental Corporation BAC 475 0.050 0.045 0.045 -0.005 0.070 0.025 The Canadian Bioceutical Corporation BCC 1757 0.300 0.285 0.300 +0.005 1.100 0.285 Beleave Inc. BE 2114 1.560 1.420 1.550 +0.130 2.850 0.700 Big Rock Labs Inc. BLA 30 0.055 0.055 0.055 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 1084 0.620 0.600 0.600 0.000 1.100 0.265 Stompy Bot Corporation BOT 2300 0.025 0.010 0.025 +0.010 0.085 0.005 Breathtec BioMedical Inc. BTH 827 0.120 0.105 0.105 -0.015 0.400 0.075 BioMark Diagnostics Inc. BUX 190 0.105 0.105 0.105 -0.010 0.200 0.025 Bravura Ventures Corp. BVQ 635 0.760 0.700 0.750 +0.050 5.500 0.200 Big Wind Capital Inc. BWC 1694 0.330 0.260 0.320 +0.070 0.600 0.050 Brisio Innovations Inc. BZI 137 0.230 0.205 0.230 +0.005 0.350 0.130 Copperbank Resources Corp. CBK 1238 0.135 0.130 0.135 +0.005 0.180 0.050 Cartier Iron Corporation CFE 25 0.070 0.070 0.070 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 780 0.200 0.190 0.195 0.000 1.000 0.130 ChroMedX Corp. CHX 5 0.250 0.250 0.250 0.000 0.335 0.060 CIM International Group Inc. CIM 15 0.500 0.500 0.500 +0.400 0.980 0.080 Cielo Waste Solutions Corp. CMC 980 0.145 0.140 0.140 0.000 0.270 0.020 Canadian Metals Inc. CME 284 0.060 0.055 0.055 -0.005 0.190 0.045 Cloud Nine Education Group Ltd. CNI 1700 0.050 0.050 0.050 0.000 0.320 0.045 International Cobalt Corp CO 5 0.145 0.145 0.145 +0.005 0.350 0.007 Castle Resources Inc. CRI 75 0.365 0.365 0.365 -0.005 0.415 0.005 CannaRoyalty Corp. CRZ 752 2.540 2.500 2.500 -0.030 5.000 1.500 Cayenne Capital Corp. CYC 370 0.125 0.105 0.125 -0.025 0.235 0.105 Copper Reef Mining Corp. CZC 1960 0.015 0.015 0.015 0.000 0.045 0.015 DNI Metals Inc. DNI 38722 0.095 0.075 0.085 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 1377 0.680 0.660 0.670 +0.010 0.990 0.440 Deveron UAS Corp. DVR 670 0.275 0.265 0.265 -0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 305 0.135 0.130 0.130 0.000 0.700 0.100 Nutritional High International Inc. EAT 5298 0.105 0.100 0.100 -0.005 0.450 0.060 Eviana Health Corporation EHC 9 1.100 1.100 1.100 -0.100 2.000 1.100 ePlay Digital Inc. EPY 1974 0.175 0.155 0.155 -0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 145 0.680 0.650 0.650 0.000 1.000 0.210 EVITRADE Health Systems Corp. EVA 8 1.010 1.010 1.010 -0.170 3.330 1.010 Evolving Gold Corp. EVG 124 0.300 0.295 0.300 0.000 0.390 0.130 Explorex Resources Inc. EX 200 0.200 0.200 0.200 0.000 0.290 0.100 Far Resources Ltd. FAT 17662 0.340 0.305 0.335 +0.020 0.380 0.045 Fandom Sports Media Corp. FDM 4325 0.115 0.105 0.105 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 5928 0.280 0.265 0.275 0.000 0.630 0.125 Drone Delivery Canada Corp. FLT 7680 0.630 0.580 0.630 +0.070 0.650 0.190 Four Nines Gold Inc. FNAU 550 0.125 0.110 0.110 -0.015 0.160 0.110 Fineqia International Inc. FNQ 50 0.010 0.010 0.010 0.000 0.030 0.005 GreenBank Capital Inc. GBC 505 1.250 1.000 1.200 +0.030 1.290 0.030 Glance Technologies Inc. GET 56346 0.470 0.375 0.425 -0.040 0.470 0.140 Glance Technologies Inc. Wts. GET.WT 305 0.230 0.190 0.190 -0.020 0.255 0.025 Gravitas Financial Inc. GFI 50 0.025 0.025 0.025 -0.015 0.100 0.005 Global Hemp Group Inc. GHG 5364 0.045 0.040 0.040 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 2264 0.200 0.190 0.195 -0.005 0.900 0.150 Genius Properties Ltd. GNI 30 0.170 0.160 0.170 0.000 0.375 0.105 Goldrea Resources Corp. GOR 15 0.045 0.045 0.045 -0.005 0.135 0.030 High Hampton Holdings Corp. HC 557 0.380 0.365 0.365 +0.005 0.500 0.340 Heritage Global Inc. HGP 2 0.500 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 470 0.055 0.050 0.050 -0.010 0.175 0.050 HealthSpace Data Systems Ltd. HS 100 0.035 0.035 0.035 -0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 229 2.900 2.760 2.870 0.000 3.750 1.700 International Battery Metals Ltd. IBAT 653 0.350 0.330 0.350 +0.025 0.400 0.050 ThreeD Capital Inc. IDK 15 0.070 0.070 0.070 -0.005 0.235 0.070 IGEN Networks Corp. IGN 70 0.090 0.075 0.090 -0.005 0.200 0.010 InMed Pharmaceuticals Inc. IN 24150 0.510 0.430 0.510 +0.080 0.960 0.100 Imagination Park Entertainment Inc. IP 1473 0.290 0.260 0.270 -0.015 0.620 0.035 Irving Resources Inc. IRV 85 1.000 0.920 0.920 -0.010 1.540 0.315 Isodiol International Inc. ISOL 2791 0.290 0.265 0.265 -0.030 0.460 0.085 Lotus Ventures Inc. J 55 0.295 0.270 0.270 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 10 0.025 0.025 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 409 0.370 0.355 0.355 -0.015 1.390 0.240 GEA Technologies Ltd. JUJU.A 230 0.400 0.200 0.400 0.400 0.200 Kaneh Bosm Biotechnology Inc. KBB 400 0.090 0.090 0.090 -0.005 0.250 0.065 Khan Resources Inc. KRI 250 0.065 0.060 0.060 -0.005 0.870 0.020 KWG Resources Inc. KWG 624 0.020 0.015 0.015 -0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 3447 0.435 0.360 0.380 -0.035 1.000 0.350 Lions Gate Metals Inc. LGM 15 0.115 0.115 0.115 0.000 0.350 0.100 Liberty Health Sciences Inc. LHS 9885 1.030 0.900 0.920 -0.080 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 1152 0.085 0.080 0.085 0.000 0.320 0.080 Callitas Health Inc. LILY 106 0.520 0.490 0.500 -0.030 1.100 0.300 Global Li-Ion Graphite Corp. LION 1269 0.530 0.500 0.510 -0.010 0.540 0.300 Lexington Biosciences Inc. LNB 30 0.350 0.350 0.350 -0.020 0.460 0.270 LottoGopher Holdings Inc. LOTO 6975 0.240 0.225 0.230 +0.005 0.850 0.190 Liberty Silver Corp. LSL 5 2.000 2.000 2.000 +0.050 3.000 0.900 Lightning Venture Inc. LVI 14413 0.055 0.045 0.050 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 2511 0.550 0.490 0.520 +0.020 0.940 0.140 Maricann Group Inc MARI 6122 1.410 1.350 1.390 +0.040 2.650 1.050 Mag One Products Inc. MDD 1070 0.320 0.270 0.300 +0.010 1.070 0.095 Marapharm Ventures Inc MDM 1841 0.920 0.860 0.870 -0.040 2.500 0.670 ME Resource Corp. MEC 35 0.045 0.040 0.040 0.000 0.250 0.035 Marret High Yield Strategies Fund A MHY.UN 18 0.160 0.160 0.160 0.000 0.200 0.040 True Leaf Medicine International Ltd. MJ 5882 0.650 0.530 0.600 +0.020 0.650 0.175 Makena Resources Inc. MKNA 30 0.160 0.155 0.160 +0.025 0.160 0.125 Mountain Lake Minerals Inc. MLK 560 0.075 0.065 0.065 -0.010 0.090 0.020 Metalo Manufacturing Inc. MMI 50 0.475 0.475 0.475 +0.015 1.000 0.260 Matica Enterprises Inc. MMJ 15594 0.090 0.085 0.085 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1038 0.255 0.245 0.255 -0.005 0.455 0.025 Micromem Technologies Inc. MRM 170 0.185 0.165 0.165 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1010 0.630 0.610 0.610 +0.010 0.880 0.225 Montego Resources Inc. MY 90 0.200 0.200 0.200 0.000 1.350 0.095 MYM Nutraceuticals Inc. MYM 16923 0.590 0.550 0.560 -0.020 0.780 0.025 Namaste Technologies Inc. N 6100 0.235 0.225 0.225 -0.010 0.420 0.110 NetCents Technology Inc. NC 3814 0.530 0.475 0.485 -0.075 0.640 0.140 New Age Farm Inc. NF 1633 0.075 0.070 0.075 0.000 0.365 0.030 Plaintree Systems Inc. NPT 45 0.170 0.160 0.160 -0.030 0.380 0.035 Northern Sphere Mining Corp. NSM 710 0.180 0.170 0.170 0.000 0.850 0.155 Nuran Wireless Inc. NUR 830 0.130 0.125 0.130 -0.005 0.310 0.120 Open Source Health Inc. OSH 1 0.035 0.000 0.170 0.030 One World Minerals Inc. OWM 120 0.240 0.230 0.230 -0.010 0.750 0.155 Petrocapita Income Trust PCE.UN 20 0.800 0.800 0.800 0.000 2.500 0.600 PUDO Inc. PDO 77 2.000 1.710 2.000 +0.250 3.250 0.500 ParcelPal Technology Inc. PKG 180 0.055 0.055 0.055 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 3318 0.050 0.050 0.050 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 355 0.780 0.720 0.780 +0.030 1.000 0.345 Pasinex Resources Limited PSE 540 0.310 0.270 0.270 +0.005 0.340 0.100 Platinex Inc. PTX 54 0.065 0.065 0.065 -0.005 0.230 0.045 PUF Ventures Inc. PUF 14154 0.500 0.470 0.485 +0.020 0.500 0.180 Quinsam Capital Corporation QCA 5620 0.210 0.180 0.190 -0.015 0.210 0.080 Quadron Cannatech Corporation QCC 466 0.210 0.190 0.205 +0.005 0.450 0.190 Renforth Resources Inc. RFR 110 0.055 0.055 0.055 0.000 0.085 0.025 Range Energy Resources Inc. RGO 8850 0.010 0.010 0.010 -0.005 0.040 0.010 Global Remote Technologies Ltd. RGT 1800 0.115 0.110 0.110 0.000 0.180 0.050 Rise Gold Corp. RISE 1976 0.155 0.150 0.150 0.000 0.400 0.090 RIWI Corp. RIW 42 2.000 2.000 2.000 -0.010 3.000 1.900 Rockshield Capital Corp. RKS 770 0.170 0.155 0.170 0.000 0.220 0.050 West Red Lake Gold Mines Inc. RLG 365 0.145 0.130 0.140 -0.005 0.320 0.105 RESAAS Services Inc. RSS 80 0.950 0.900 0.900 +0.050 2.100 0.840 Rift Valley Resources Corp. RVR 250 0.145 0.105 0.145 +0.005 0.150 0.025 Robix Environmental Technologies Inc. RZX 460 0.065 0.065 0.065 -0.005 0.350 0.030 Subscribe Technologies Inc. SAAS 500 0.040 0.040 0.040 -0.005 0.130 0.020 Shoal Point Energy Ltd. SHP 160 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 224 0.510 0.470 0.480 -0.020 1.855 0.367 Star Navigation Systems Group Ltd. SNA 2650 0.120 0.110 0.110 -0.005 0.275 0.020 Stina Resources Ltd. SQA 4380 0.260 0.245 0.245 -0.010 0.350 0.070 Shamrock Enterprises Inc. SRS 16175 0.055 0.040 0.040 +0.005 0.055 0.015 Midnight Star Ventures Corp. STV 50 0.090 0.090 0.090 0.000 0.190 0.080 Wildflower Marijuana Inc. SUN 352 0.460 0.450 0.450 +0.005 1.240 0.140 Navis Resources Corp. SUV 151 0.060 0.060 0.060 +0.005 0.250 0.040 St-Georges Platinum and Base Metals Inc. SX 10 0.030 0.030 0.030 -0.005 0.060 0.015 TerrAscend Corp. TER 235 0.800 0.790 0.800 +0.010 1.550 0.650 Telferscot Resources Inc. TFS 300 0.010 0.010 0.010 0.000 0.025 0.005 Friday Night Inc. TGIF 7305 0.185 0.175 0.180 -0.005 0.400 0.175 THC Biomed Intl Ltd THC 6152 0.750 0.690 0.730 +0.040 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 1053 0.290 0.280 0.290 -0.005 0.670 0.055 Tower One Wireless Corp. TO 8381 0.270 0.255 0.260 +0.005 0.540 0.170 Enertopia Corp. TOP 7 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 915 0.100 0.080 0.080 -0.020 0.160 0.015 CannTrust Holdings Inc. TRST 1049 3.200 3.120 3.200 +0.070 3.490 2.010 360 Capital Financial Services Group Inc TSZ 49123 0.120 0.090 0.095 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 250 0.130 0.110 0.110 -0.020 0.180 0.025 Tantalex Resources Corporation TTX 1430 0.090 0.080 0.090 +0.015 0.170 0.030 Global UAV Technologies Ltd. UAV 378 0.090 0.080 0.080 0.000 0.145 0.035 Umbral Energy Corp. UMB 5048 0.130 0.125 0.125 -0.005 0.155 0.020 UpSnap Inc. UP 77 0.015 0.015 0.015 +0.005 0.030 0.005 VirtualArmour International Inc. VAI 2505 0.400 0.350 0.390 +0.040 0.590 0.250 Valens Groworks Corp. VGW 913 1.150 0.960 1.140 +0.200 1.650 0.350 Vodis Pharmaceuticals Inc. VP 258 0.265 0.245 0.260 +0.015 1.560 0.165 Veritas Pharma Inc. VRT 45 0.325 0.325 0.325 0.000 0.600 0.220 Versus Systems Inc. VS 8353 0.600 0.530 0.570 +0.030 0.650 0.140 Victory Square Technologies Inc. VST 275 0.670 0.500 0.650 0.000 1.880 0.480 Winston Gold Corp. WGC 400 0.045 0.045 0.045 +0.005 0.640 0.030 Western Uranium Corporation WUC 16 1.080 1.080 1.080 -0.020 2.800 0.880 MGX Minerals Inc. XMG 2317 0.940 0.890 0.930 -0.010 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 50 0.700 0.700 0.700 0.000 2.540 0.030 MGX Minerals Inc. A Wts. XMG.WT.A 150 0.250 0.250 0.250 0.000 0.300 0.065 Exro Technologies Inc. XRO 356 0.280 0.270 0.270 -0.015 0.350 0.200 Kootenay Zinc Corp. ZNK 180 0.060 0.055 0.055 -0.005 0.690 0.055 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 Atlas Cloud Enterprises Inc. AKE 0.220 0.080 ALQ Gold Corp. ALQ 0.450 0.025 APAC Resources Inc. APG 0.140 0.030 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.550 0.200 Aquarius Surgical Technologies Inc. ASTI 0.370 0.400 1.000 0.350 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 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 Bradstone Capital Corp. BCA 0.095 0.125 0.150 0.060 Bird River Resources Inc. BDR 0.075 0.085 0.090 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.075 0.020 Berkley Renewables Inc. BKS 0.050 0.060 0.150 0.030 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 BitRush Corp. BRH 0.200 0.030 Cautivo Mining Inc. CAI 0.510 0.850 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.010 0.005 Certive Solutions Inc. CBP 0.050 0.070 0.290 0.030 Green River Gold Corp. CCR 0.060 0.005 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 Chemistree Technology Inc. CHM 0.540 0.690 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 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.250 0.050 Parana Copper Corporation COPR 0.150 0.030 Carl Data Solutions Inc. CRL 0.295 0.330 0.570 0.265 CMX Gold & Silver Corp. CXC 0.100 0.040 Data Deposit Box Inc. DDB 0.020 0.040 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 0.045 0.050 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 EVI Global Group Developments Corp. EVI 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.100 0.900 0.050 Finore Mining Inc. FIN 0.495 0.075 Fox River Resources Corporation FOX 0.100 0.105 0.150 0.005 Fortify Resources Inc FTY 0.310 0.440 0.450 0.110 Gencan Capital Inc. GCA 0.100 0.050 Glorious Creation Limited GCIT 0.340 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 0.125 0.010 God s Lake Resources Inc. GLR 0.040 0.020 Gunpowder Capital Corp. GPC 0.050 0.060 0.110 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 0.250 0.060 Glenbriar Technologies Inc. GTI 0.025 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Hadley Mining Inc. HM 1.080 0.060 Hello Pal International Inc. HP 0.185 0.200 0.480 0.180 Imagin Medical Inc. IME 0.060 0.070 0.115 0.035 Innovative Properties Inc. INR 0.150 0.080 Inspiration Mining Corporation ISM 0.015 0.045 0.090 0.010 Integra Resources Corp. ITR 1.000 0.062 ICTV Brands Inc. ITV 0.650 0.005 James Bay Resources Limited JBR 0.100 0.170 0.200 0.070 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 Kontrol Energy Corp. KNR 0.600 0.650 0.850 0.360 Khot Infrastructure Holdings Ltd. KOT 0.035 0.020 KWG Resources Inc. MVS KWG.A 5.050 7.250 8.000 3.000 La Imperial Resources Inc. LAI 0.110 0.035 Declan Resources Inc. LAN 0.300 0.060 Legion Metals Corp. LEGN 0.100 0.130 0.110 0.110 Leo Resources Inc. LEO 2.500 0.050 LeenLife Pharma International Inc. LLP 0.075 0.095 0.250 0.080 Newlox Gold Ventures Corp. LUX 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.085 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 Minera IRL Limited MIRL 0.100 0.110 0.220 0.060 Mistango River Resources Inc. MIS 0.015 0.025 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 0.090 0.140 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.300 0.200 Murchison Minerals Ltd. MUR 0.170 0.195 0.300 0.125 Maxtech Ventures Inc. MVT 0.630 0.135 Meryllion Resources Corporation MYR 0.020 0.025 0.045 0.015 Victory Nickel Inc. NI 0.040 0.045 0.090 0.005 Norsemont Capital Inc. NOM 0.450 0.255 NSS Resources Inc. NSS 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.110 0.030 Novicius Corp. NVS 0.075 0.115 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 Organic Potash Corporation OPC 0.050 0.010 ESI Energy Services Inc. OPI 0.255 0.300 0.440 0.085 Portage Biotech Inc. PBT.U 0.470 0.495 0.500 0.120 Premier Diversified Holdings Inc. PDH 0.080 0.090 0.140 0.080 Preferred Dental Technologies Inc. PDT 0.065 0.085 0.200 0.050 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 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 0.370 0.390 0.400 0.120 Super Nova Petroleum Corp. SNP 0.205 0.270 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 0.130 0.020 Squire Mining Ltd. SQR 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.200 0.245 0.350 0.050 Starrex International Ltd. STX 0.600 1.100 1.500 0.600 Talmora Diamond Inc. TAI 0.050 0.005 Taku Gold Corp. TAK 0.155 0.180 0.250 0.060 Target Capital Inc. TCI United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 1.200 0.700 Velocity Data Inc. VCT 0.055 0.100 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 0.060 0.180 0.250 0.050 Zara Resources Inc. ZRI 0.430 0.005 BIOSENTA Inc. ZRO 0.060 0.150 0.300 0.015 ZTEST Electronics Inc. ZTE 0.510 0.050 Trades: 7,237 Total Volume: 49,340,727 Total Value: $15,293,982 Advanced: 51 Declined: 76 Unchanged: 198 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.