CNSX Trading Daily Market Summary October 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 150 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 1088 0.100 0.095 0.095 -0.005 0.340 0.075 Advantex Marketing International Inc. ADX 840 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 9 0.700 0.000 0.900 0.450 Affinor Growers Inc. AFI 2070 0.080 0.070 0.070 -0.010 0.230 0.055 Alternate Health Corp. AHG 95 3.000 2.620 2.850 -0.050 8.900 1.800 Aida Minerals Corp. AMC 1385 0.170 0.130 0.170 +0.050 0.170 0.005 American Potash Corp. AMP 130 0.125 0.105 0.120 -0.010 0.255 0.030 Alchemist Mining Inc. AMS 5009 0.050 0.045 0.050 -0.005 0.115 0.045 Advantagewon Oil Corp. AOC 2 0.095 0.000 0.170 0.040 Appia Energy Corp. API 91 0.125 0.115 0.125 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 1621 0.130 0.110 0.110 -0.015 0.220 0.035 Armada Mercantile Ltd. ARM 2 0.480 0.000 0.485 0.025 Argo Gold Inc. ARQ 200 0.160 0.160 0.160 -0.025 0.260 0.060 AREV Nutrition Sciences Inc. ARV 25 0.245 0.245 0.245 +0.035 0.550 0.200 Asante Gold Corporation ASE 370 0.085 0.080 0.080 -0.010 0.260 0.070 Aquarius Surgical Technologies Inc. ASTI 250 0.490 0.445 0.490 +0.090 1.000 0.350 Abattis Bioceuticals Corp. ATT 5354 0.190 0.175 0.180 -0.005 0.350 0.055 BacTech Environmental Corporation BAC 5276 0.055 0.050 0.050 0.000 0.070 0.025 Bradstone Capital Corp. BCA 1530 0.130 0.090 0.130 +0.035 0.150 0.060 The Canadian Bioceutical Corporation BCC 8381 0.355 0.335 0.355 +0.015 1.100 0.280 Beleave Inc. BE 1348 1.800 1.730 1.770 -0.010 2.850 0.720 Cannabix Technologies Inc. BLO 1062 0.600 0.580 0.580 0.000 1.100 0.350 Stompy Bot Corporation BOT 270 0.035 0.035 0.035 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 1922 0.105 0.090 0.090 -0.010 0.400 0.075 Bravura Ventures Corp. BVQ 1177 0.740 0.680 0.680 -0.020 4.650 0.200 Big Wind Capital Inc. BWC 125 0.310 0.300 0.300 +0.010 0.600 0.050 Cautivo Mining Inc. CAI 1 0.700 0.000 0.850 0.200 Copperbank Resources Corp. CBK 1888 0.135 0.130 0.135 0.000 0.180 0.050 Certive Solutions Inc. CBP 400 0.045 0.045 0.045 0.000 0.290 0.030 Cartier Iron Corporation CFE 2420 0.090 0.085 0.090 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 1400 0.195 0.190 0.190 +0.005 1.000 0.130 ChroMedX Corp. CHX 160 0.260 0.250 0.250 0.000 0.335 0.060 CIM International Group Inc. CIM 1 0.500 0.000 0.980 0.080 Cielo Waste Solutions Corp. CMC 150 0.140 0.130 0.140 0.000 0.270 0.020 Canadian Metals Inc. CME 2364 0.070 0.060 0.060 0.000 0.190 0.045 International Cobalt Corp CO 6 0.145 0.145 0.145 -0.045 0.350 0.007 CannaRoyalty Corp. CRZ 1809 2.700 2.580 2.680 +0.120 5.000 1.500 Copper Reef Mining Corp. CZC 1040 0.020 0.015 0.020 0.000 0.045 0.015 Debut Diamonds Inc. DDI 150 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 3560 0.100 0.090 0.090 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 2405 0.750 0.650 0.730 +0.110 0.990 0.440 Dundee Sustainable Technologies Inc. DST 24 0.045 0.045 0.045 -0.010 0.070 0.030 Deveron UAS Corp. DVR 20 0.250 0.250 0.250 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 4690 0.180 0.130 0.180 +0.030 0.700 0.100 Nutritional High International Inc. EAT 6739 0.110 0.100 0.105 +0.005 0.450 0.075 Eviana Health Corporation EHC 79 1.150 1.000 1.150 +0.080 2.000 1.000 ePlay Digital Inc. EPY 623 0.165 0.155 0.155 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 470 0.640 0.630 0.640 0.000 1.000 0.210 Evolving Gold Corp. EVG 67 0.330 0.320 0.320 -0.030 0.390 0.130 Explorex Resources Inc. EX 72 0.190 0.190 0.190 +0.015 0.290 0.100 Far Resources Ltd. FAT 8788 0.295 0.270 0.295 -0.005 0.380 0.045 Fandom Sports Media Corp. FDM 4900 0.105 0.095 0.100 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 8105 0.260 0.220 0.220 -0.035 0.630 0.130 Drone Delivery Canada Corp. FLT 12293 0.720 0.620 0.690 +0.070 0.720 0.200 Four Nines Gold Inc. FNAU 550 0.120 0.105 0.120 0.000 0.160 0.105 Fox River Resources Corporation FOX 105 0.100 0.100 0.100 0.000 0.150 0.005 Fortify Resources Inc FTY 80 0.360 0.355 0.355 -0.105 0.480 0.110 GreenBank Capital Inc. GBC 74 1.300 1.090 1.300 +0.110 1.400 0.030 Glance Technologies Inc. GET 26916 0.610 0.465 0.600 +0.135 0.610 0.140 Glance Technologies Inc. Wts. GET.WT 1265 0.350 0.250 0.340 +0.100 0.350 0.025 Global Hemp Group Inc. GHG 1017 0.045 0.040 0.045 0.000 0.075 0.020 Golden Leaf Holdings Ltd. GLH 11455 0.215 0.190 0.215 +0.025 0.900 0.150 Goldrea Resources Corp. GOR 800 0.050 0.050 0.050 +0.005 0.135 0.030 Gunpowder Capital Corp. GPC 50 0.055 0.055 0.055 0.000 0.110 0.030 High Hampton Holdings Corp. HC 1980 0.360 0.330 0.330 0.000 0.500 0.330 Hi Ho Silver Resources Inc. HHS 23 0.055 0.055 0.055 0.000 0.175 0.040 Hello Pal International Inc. HP 884 0.225 0.180 0.220 +0.040 0.480 0.180 iAnthus Capital Holdings Inc. IAN 248 2.720 2.670 2.690 -0.010 3.750 1.780 International Battery Metals Ltd. IBAT 14659 0.650 0.410 0.600 +0.190 0.650 0.075 ThreeD Capital Inc. IDK 28 0.070 0.070 0.070 +0.005 0.235 0.055 Imagin Medical Inc. IME 32942 0.115 0.100 0.115 0.000 0.135 0.035 InMed Pharmaceuticals Inc. IN 4225 0.520 0.490 0.500 0.000 0.960 0.120 Imagination Park Entertainment Inc. IP 3715 0.270 0.235 0.235 -0.035 0.620 0.035 Irving Resources Inc. IRV 165 0.950 0.910 0.910 0.000 1.540 0.370 Isodiol International Inc. ISOL 3376 0.280 0.265 0.275 +0.005 0.460 0.085 StartMonday Technology Corp. JOB 100 0.365 0.355 0.365 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 785 0.130 0.105 0.105 -0.055 0.400 0.105 Kontrol Energy Corp. KNR 20 0.730 0.730 0.730 +0.030 0.850 0.360 Khan Resources Inc. KRI 7305 0.080 0.065 0.070 +0.005 0.870 0.020 KWG Resources Inc. KWG 1210 0.020 0.020 0.020 +0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1949 0.400 0.370 0.390 +0.010 1.000 0.350 Lions Gate Metals Inc. LGM 55 0.115 0.115 0.115 +0.015 0.350 0.100 Liberty Health Sciences Inc. LHS 6876 1.050 0.980 1.000 -0.050 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 2132 0.090 0.090 0.090 0.000 0.320 0.075 Callitas Health Inc. LILY 517 0.350 0.310 0.325 -0.040 1.100 0.300 Global Li-Ion Graphite Corp. LION 4425 0.540 0.520 0.540 +0.010 0.560 0.300 Lexington Biosciences Inc. LNB 1810 0.420 0.390 0.420 +0.020 0.490 0.270 LottoGopher Holdings Inc. LOTO 3293 0.230 0.220 0.230 0.000 0.850 0.190 Liberty Silver Corp. LSL 37 1.890 1.760 1.870 -0.020 3.000 0.900 Newlox Gold Ventures Corp. LUX 300 0.060 0.060 0.060 0.000 0.070 0.020 Lightning Venture Inc. LVI 2300 0.055 0.050 0.050 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 604 0.590 0.550 0.590 +0.020 0.940 0.145 Maricann Group Inc MARI 4455 1.580 1.490 1.500 -0.070 2.650 1.050 McLaren Resources Inc. MCL 370 0.050 0.050 0.050 0.000 0.135 0.005 Mag One Products Inc. MDD 230 0.410 0.380 0.410 +0.010 1.000 0.095 Marapharm Ventures Inc MDM 3979 0.860 0.800 0.800 -0.070 2.500 0.670 Marret High Yield Strategies Fund A MHY.UN 4 0.170 0.000 0.200 0.060 Minera IRL Limited MIRL 990 0.125 0.115 0.120 +0.020 0.220 0.060 True Leaf Medicine International Ltd. MJ 8530 0.890 0.770 0.810 -0.010 0.890 0.175 Mountain Lake Minerals Inc. MLK 1000 0.065 0.050 0.050 -0.015 0.090 0.020 Matica Enterprises Inc. MMJ 19116 0.115 0.105 0.105 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 8442 0.300 0.280 0.290 +0.040 0.455 0.025 Micromem Technologies Inc. MRM 69 0.170 0.150 0.170 +0.025 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1013 0.640 0.600 0.640 +0.030 0.880 0.225 Murchison Minerals Ltd. MUR 60 0.165 0.165 0.165 -0.005 0.300 0.125 Montego Resources Inc. MY 1425 0.200 0.190 0.195 -0.005 1.050 0.095 MYM Nutraceuticals Inc. MYM 5027 0.570 0.550 0.560 0.000 0.780 0.035 Meryllion Resources Corporation MYR 30 0.020 0.020 0.020 0.000 0.035 0.015 Namaste Technologies Inc. N 10798 0.240 0.230 0.230 -0.010 0.420 0.130 NetCents Technology Inc. NC 2173 0.550 0.500 0.500 -0.080 0.640 0.140 New Age Farm Inc. NF 10630 0.070 0.060 0.065 -0.005 0.365 0.040 Victory Nickel Inc. NI 730 0.045 0.040 0.045 0.000 0.090 0.005 Nuran Wireless Inc. NUR 1290 0.160 0.150 0.155 -0.005 0.310 0.120 Nexco Resources Inc. NXU 100 0.220 0.220 0.220 +0.070 0.220 0.150 One World Minerals Inc. OWM 122 0.215 0.210 0.210 -0.035 0.750 0.155 Portage Biotech Inc. PBT.U 25 0.520 0.520 0.520 +0.020 0.630 0.120 Petrocapita Income Trust PCE.UN 5 0.800 0.800 0.800 +0.190 2.500 0.600 Premier Diversified Holdings Inc. PDH 920 0.080 0.070 0.070 -0.015 0.140 0.070 PUDO Inc. PDO 7 1.650 1.650 1.650 0.000 3.250 0.500 Preferred Dental Technologies Inc. PDT 450 0.090 0.090 0.090 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 150 0.080 0.080 0.080 +0.015 0.340 0.050 Peak Positioning Technologies Inc. PKK 22160 0.055 0.050 0.050 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 270 0.095 0.070 0.095 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 535 0.850 0.800 0.840 -0.010 1.000 0.345 Pasinex Resources Limited PSE 1660 0.290 0.280 0.280 -0.010 0.340 0.100 Platinex Inc. PTX 1270 0.070 0.060 0.070 +0.005 0.230 0.045 PUF Ventures Inc. PUF 5756 0.580 0.520 0.520 -0.050 0.650 0.200 Quinsam Capital Corporation QCA 455 0.180 0.160 0.170 -0.010 0.210 0.080 Quadron Cannatech Corporation QCC 379 0.205 0.200 0.200 -0.005 0.450 0.190 Renforth Resources Inc. RFR 1200 0.050 0.050 0.050 0.000 0.085 0.025 Global Remote Technologies Ltd. RGT 980 0.105 0.095 0.100 -0.005 0.180 0.050 Rise Gold Corp. RISE 1915 0.180 0.160 0.165 -0.010 0.400 0.090 RIWI Corp. RIW 1 2.000 2.000 2.000 0.000 3.000 1.900 Rockshield Capital Corp. RKS 50 0.170 0.170 0.170 -0.020 0.220 0.050 West Red Lake Gold Mines Inc. RLG 835 0.130 0.110 0.130 0.000 0.310 0.105 RESAAS Services Inc. RSS 5 0.880 0.880 0.880 +0.010 2.100 0.840 Rift Valley Resources Corp. RVR 120 0.125 0.100 0.125 +0.025 0.150 0.025 Shoal Point Energy Ltd. SHP 880 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 100 0.400 0.400 0.400 -0.040 1.855 0.367 Seahawk Ventures Inc. SHV 475 0.420 0.390 0.420 +0.060 0.420 0.120 Star Navigation Systems Group Ltd. SNA 11425 0.110 0.100 0.105 -0.010 0.275 0.020 Super Nova Petroleum Corp. SNP 894 0.550 0.510 0.530 +0.055 0.550 0.060 Stone Ridge Exploration Corp SO 30 0.060 0.060 0.060 -0.090 0.150 0.035 Stina Resources Ltd. SQA 4330 0.285 0.270 0.285 +0.005 0.350 0.070 Shamrock Enterprises Inc. SRS 1400 0.040 0.040 0.040 -0.010 0.055 0.015 Wildflower Marijuana Inc. SUN 969 0.445 0.425 0.430 -0.005 1.240 0.150 Navis Resources Corp. SUV 900 0.055 0.050 0.050 0.000 0.250 0.035 St-Georges Platinum and Base Metals Inc. SX 2 0.030 0.000 0.060 0.015 TerrAscend Corp. TER 145 0.840 0.810 0.810 -0.020 1.550 0.650 Telferscot Resources Inc. TFS 2990 0.010 0.010 0.010 0.000 0.025 0.005 Friday Night Inc. TGIF 18453 0.230 0.210 0.220 +0.005 0.400 0.170 THC Biomed Intl Ltd THC 13597 0.890 0.780 0.870 +0.070 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 15 5.020 5.020 5.020 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 846 0.290 0.280 0.290 +0.010 0.670 0.070 Tower One Wireless Corp. TO 2854 0.300 0.280 0.290 0.000 0.540 0.170 Enertopia Corp. TOP 740 0.055 0.055 0.055 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 10 0.095 0.095 0.095 +0.010 0.160 0.015 CannTrust Holdings Inc. TRST 2651 3.780 3.610 3.650 +0.040 3.800 2.010 360 Capital Financial Services Group Inc TSZ 1400 0.085 0.075 0.080 0.000 0.125 0.020 Tartisan Resources Corp. TTC 400 0.135 0.130 0.135 +0.010 0.180 0.025 Tantalex Resources Corporation TTX 5665 0.110 0.100 0.100 -0.010 0.170 0.030 Global UAV Technologies Ltd. UAV 1206 0.070 0.065 0.065 -0.005 0.145 0.035 Umbral Energy Corp. UMB 4276 0.140 0.130 0.135 -0.005 0.155 0.025 UpSnap Inc. UP 0 0.020 0.000 0.030 0.005 VirtualArmour International Inc. VAI 60 0.400 0.400 0.400 0.000 0.580 0.250 Vodis Pharmaceuticals Inc. VP 2177 0.250 0.230 0.240 -0.010 1.560 0.165 Veritas Pharma Inc. VRT 980 0.325 0.310 0.320 +0.010 0.600 0.220 Versus Systems Inc. VS 9099 0.650 0.510 0.630 -0.030 0.750 0.140 Victory Square Technologies Inc. VST 94 0.500 0.455 0.455 -0.045 1.880 0.405 Winston Gold Corp. WGC 1030 0.045 0.040 0.040 0.000 0.640 0.030 Western Uranium Corporation WUC 177 1.100 1.010 1.020 -0.080 2.800 0.880 MGX Minerals Inc. XMG 2231 0.870 0.840 0.860 +0.010 2.750 0.140 Exro Technologies Inc. XRO 1786 0.270 0.235 0.240 -0.010 0.350 0.200 Kootenay Zinc Corp. ZNK 10 0.060 0.060 0.060 -0.010 0.690 0.045 ZTEST Electronics Inc. ZTE 55 0.450 0.430 0.450 +0.035 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.690 0.750 1.000 0.105 Arctic Glacier Income Fund AG.UN 0.055 0.065 0.075 0.005 Atlas Cloud Enterprises Inc. AKE 0.045 0.125 0.155 0.080 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 APAC Resources Inc. APG 0.050 0.060 0.110 0.030 Armadillo Resources Ltd. ARO Avarone Metals Inc. AVM 0.020 0.025 0.055 0.020 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 99.340 99.900 98.800 Bird River Resources Inc. BDR 0.065 0.085 0.090 0.030 BlackIce Enterprise Risk Management Inc. BIS 0.035 0.040 0.075 0.020 Berkley Renewables Inc. BKS 0.040 0.060 0.150 0.030 Big Rock Labs Inc. BLA 0.020 0.100 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.440 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.670 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.670 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.340 BitRush Corp. BRH 0.180 0.030 BioMark Diagnostics Inc. BUX 0.105 0.110 0.200 0.025 Brisio Innovations Inc. BZI 0.220 0.240 0.350 0.130 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.020 0.015 0.005 Green River Gold Corp. CCR 0.050 0.330 0.060 0.005 Cerro Grande Mining Corporation CEG 0.005 0.080 0.005 Chemistree Technology Inc. CHM 0.560 0.650 0.690 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 0.430 0.800 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.660 0.930 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.055 0.065 0.320 0.045 Parana Copper Corporation COPR 0.110 0.300 0.150 0.030 Calaveras Resource Corp. CRC 0.450 0.750 Castle Resources Inc. CRI 0.165 0.370 0.415 0.005 Carl Data Solutions Inc. CRL 0.310 0.340 0.570 0.265 CMX Gold & Silver Corp. CXC 0.080 0.085 0.100 0.040 Cayenne Capital Corp. CYC 0.125 0.140 0.235 0.105 Data Deposit Box Inc. DDB 0.020 0.040 0.120 0.020 Deploy Technologies Inc. DEP 0.005 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 0.020 0.190 0.005 EA Education Group Inc. EA 0.060 0.020 European Metals Corp. ECU 0.015 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.005 EVITRADE Health Systems Corp. EVA 1.000 1.090 3.330 1.010 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.660 0.660 0.050 Finore Mining Inc. FIN 0.110 0.120 0.495 0.085 Fineqia International Inc. FNQ 0.005 0.010 0.030 0.005 Gencan Capital Inc. GCA 0.025 0.200 0.100 0.050 Glorious Creation Limited GCIT 0.340 0.360 0.340 0.320 Gravitas Financial Inc. GFI 0.040 0.050 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 0.070 0.070 0.020 Genius Properties Ltd. GNI 0.145 0.150 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.110 0.160 0.080 GoldTrain Resources Inc. GT 0.060 0.810 0.250 0.060 Glenbriar Technologies Inc. GTI 0.020 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Heritage Global Inc. HGP 0.490 0.620 0.950 0.250 Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 HealthSpace Data Systems Ltd. HS 0.035 0.040 0.120 0.035 IGEN Networks Corp. IGN 0.075 0.090 0.200 0.010 Innovative Properties Inc. INR 0.050 1.000 0.150 0.080 Inspiration Mining Corporation ISM 0.020 0.050 0.090 0.010 Integra Resources Corp. ITR 0.950 1.000 1.000 0.062 ICTV Brands Inc. ITV 0.025 0.650 0.005 Lotus Ventures Inc. J 0.260 0.290 0.430 0.200 James Bay Resources Limited JBR 0.080 0.155 0.200 0.070 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.070 0.170 0.060 37 Capital Inc. JJJ 0.120 0.250 0.200 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.100 0.140 0.250 0.065 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 0.020 KWG Resources Inc. MVS KWG.A 5.000 7.500 8.000 3.000 La Imperial Resources Inc. LAI 0.035 0.105 0.110 0.035 Declan Resources Inc. LAN 0.195 0.220 0.300 0.060 Legion Metals Corp. LEGN 0.100 0.120 0.110 0.100 Leo Resources Inc. LEO 1.060 2.000 2.500 0.050 LeenLife Pharma International Inc. LLP 0.075 0.095 0.250 0.075 Maccabi Ventures Inc. MBE 0.025 0.095 0.095 0.025 ME Resource Corp. MEC 0.045 0.100 0.140 0.035 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.680 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.680 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.340 98.620 98.620 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 Makena Resources Inc. MKNA 0.160 0.175 0.170 0.125 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.130 0.120 0.010 Metalo Manufacturing Inc. MMI 0.315 0.465 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.370 0.300 0.200 Maxtech Ventures Inc. MVT 0.150 0.180 0.630 0.135 Norsemont Capital Inc. NOM 0.370 0.440 0.450 0.255 Plaintree Systems Inc. NPT 0.155 0.190 0.380 0.035 Northern Sphere Mining Corp. NSM 0.120 0.160 0.850 0.155 NSS Resources Inc. NSS 0.025 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.110 0.030 Novicius Corp. NVS 0.080 0.140 0.660 0.040 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 0.005 0.010 0.050 0.010 ESI Energy Services Inc. OPI 0.250 0.335 0.440 0.085 Open Source Health Inc. OSH 0.035 0.050 0.150 0.030 Patriot Gold Corp. PGOL 0.105 0.125 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.210 5.000 9.250 1.100 Park Lawn Company Limited PRL 8.000 9.990 9.400 7.360 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.010 0.250 0.250 0.090 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.010 Ravencrest Resources Inc. RVT 0.400 0.750 0.085 0.010 River Wild Exploration Inc. RWI 0.030 0.100 0.025 0.010 Rockex Mining Corporation RXM 0.015 0.040 0.065 0.010 Razore Rock Resources Inc. RZR 0.035 0.065 0.180 0.005 Robix Environmental Technologies Inc. RZX 0.060 0.070 0.350 0.030 Subscribe Technologies Inc. SAAS 0.035 0.055 0.130 0.020 Silver Phoenix Resources Inc. SP 0.045 0.230 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.100 0.020 Squire Mining Ltd. SQR 0.110 0.165 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.090 0.200 0.350 0.050 Midnight Star Ventures Corp. STV 0.090 0.120 0.190 0.080 Starrex International Ltd. STX 0.600 1.100 1.500 0.600 Talmora Diamond Inc. TAI 0.005 0.020 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 0.700 0.950 1.200 0.700 Velocity Data Inc. VCT 0.055 0.075 0.780 0.030 Valens Groworks Corp. VGW 1.050 1.100 1.650 0.350 Vinergy Resources Ltd. VIN 0.145 0.210 1.150 0.070 Wabi Exploration Inc. WAB 0.075 0.085 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.500 0.820 0.030 World Mahjong Limited WSM 0.060 0.170 0.250 0.050 MGX Minerals Inc. Wts. XMG.WT 0.650 0.850 2.540 0.040 MGX Minerals Inc. A Wts. XMG.WT.A 0.155 0.345 0.330 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.040 0.200 0.300 0.015 Trades: 7,469 Total Volume: 45,680,822 Total Value: $15,701,063 Advanced: 57 Declined: 65 Unchanged: 204 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.