CNSX Trading Daily Market Summary October 23 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 720 0.035 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 3947 0.110 0.095 0.095 -0.005 0.340 0.075 Affinor Growers Inc. AFI 5477 0.070 0.060 0.070 0.000 0.195 0.055 Alternate Health Corp. AHG 5 2.640 2.640 2.640 +0.060 8.900 1.800 Aida Minerals Corp. AMC 888 0.800 0.500 0.600 +0.120 0.800 0.005 American Potash Corp. AMP 4192 0.100 0.065 0.090 +0.010 0.255 0.030 Alchemist Mining Inc. AMS 1049 0.055 0.055 0.055 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 60 0.075 0.075 0.075 0.000 0.170 0.040 Appia Energy Corp. API 200 0.120 0.115 0.115 -0.005 0.465 0.100 Global Cannabis Applications Corp. APP 8944 0.135 0.115 0.115 -0.015 0.220 0.035 Argo Gold Inc. ARQ 25 0.160 0.160 0.160 0.000 0.260 0.060 Abattis Bioceuticals Corp. ATT 11566 0.200 0.190 0.190 -0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 1005 0.450 0.420 0.450 +0.050 0.450 0.240 Avarone Metals Inc. AVM 3070 0.025 0.025 0.025 +0.005 0.055 0.020 Aylen Capital Inc. AYL 100 0.010 0.010 0.010 0.000 0.035 0.005 BacTech Environmental Corporation BAC 2155 0.050 0.040 0.040 -0.010 0.065 0.025 Bradstone Capital Corp. BCA 100 0.090 0.090 0.090 -0.020 0.300 0.060 The Canadian Bioceutical Corporation BCC 3036 0.445 0.370 0.395 +0.015 1.100 0.280 Beleave Inc. BE 942 1.680 1.630 1.670 +0.020 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 800 0.030 0.030 0.030 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 1078 0.600 0.580 0.580 -0.020 1.100 0.500 Stompy Bot Corporation BOT 27620 0.090 0.065 0.080 +0.010 0.090 0.005 Breathtec BioMedical Inc. BTH 1620 0.085 0.075 0.080 -0.005 0.400 0.075 BioMark Diagnostics Inc. BUX 9329 0.230 0.135 0.150 +0.050 0.230 0.050 Bravura Ventures Corp. BVQ 2177 0.740 0.700 0.720 +0.030 3.750 0.200 Big Wind Capital Inc. BWC 1738 0.460 0.410 0.410 -0.035 0.600 0.050 Brisio Innovations Inc. BZI 450 0.225 0.210 0.210 -0.015 0.350 0.130 Copperbank Resources Corp. CBK 90 0.120 0.115 0.115 -0.005 0.180 0.050 Cerro Grande Mining Corporation CEG 290 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 250 0.090 0.090 0.090 0.000 0.160 0.030 Chemistree Technology Inc. CHM 16 0.590 0.590 0.590 +0.040 0.690 0.030 Canada House Wellness Group Inc. CHV 8936 0.220 0.185 0.200 +0.020 1.000 0.130 ChroMedX Corp. CHX 1319 0.265 0.205 0.205 -0.035 0.335 0.125 Cielo Waste Solutions Corp. CMC 1370 0.145 0.125 0.125 -0.015 0.270 0.025 Canadian Metals Inc. CME 925 0.080 0.070 0.070 +0.005 0.190 0.045 International Cobalt Corp CO 5128 0.325 0.260 0.295 +0.025 0.395 0.007 360 Blockchain Inc. CODE 38798 0.280 0.250 0.270 -0.005 0.370 0.020 Calaveras Resource Corp. CRC 10 0.500 0.500 0.500 +0.030 0.500 0.470 Castle Resources Inc. CRI 1 0.190 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 40 0.290 0.290 0.290 0.000 0.455 0.265 CannaRoyalty Corp. CRZ 7109 3.130 2.980 3.000 +0.010 5.000 1.500 Debut Diamonds Inc. DDI 1508 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 8280 0.090 0.080 0.080 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 1235 0.960 0.900 0.910 +0.010 1.200 0.440 Canadian Data Preserve Inc. DPC 115 0.015 0.015 0.015 -0.010 0.190 0.005 Dundee Sustainable Technologies Inc. DST 1130 0.045 0.035 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 1185 0.290 0.260 0.280 -0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 745 0.150 0.140 0.150 0.000 0.700 0.100 Nutritional High International Inc. EAT 6587 0.130 0.125 0.125 0.000 0.450 0.075 Eviana Health Corporation EHC 537 1.780 1.600 1.600 -0.190 2.000 0.920 Eurogas International Inc. EI 4 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 1650 0.160 0.150 0.150 0.000 0.940 0.080 EnviroLeach Technologies Inc. ETI 538 0.630 0.600 0.630 0.000 1.000 0.210 Evolving Gold Corp. EVG 210 0.360 0.360 0.360 0.000 0.405 0.130 Explorex Resources Inc. EX 230 0.285 0.250 0.285 +0.025 0.290 0.100 Far Resources Ltd. FAT 10981 0.325 0.305 0.310 +0.005 0.380 0.055 Fandom Sports Media Corp. FDM 3602 0.100 0.090 0.090 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 2700 0.260 0.250 0.260 +0.010 0.630 0.130 Drone Delivery Canada Corp. FLT 2358 0.670 0.620 0.650 -0.020 0.760 0.270 Fox River Resources Corporation FOX 740 0.085 0.085 0.085 0.000 0.150 0.005 GreenBank Capital Inc. GBC 54 1.500 1.350 1.500 -0.040 1.670 0.030 Glance Technologies Inc. GET 21831 0.830 0.750 0.780 +0.020 1.190 0.140 Glance Technologies Inc. Wts. GET.WT 541 0.580 0.510 0.550 +0.020 0.950 0.025 Global Hemp Group Inc. GHG 33008 0.045 0.035 0.040 0.000 0.055 0.020 Golden Leaf Holdings Ltd. GLH 8370 0.185 0.170 0.180 -0.005 0.870 0.150 Genius Properties Ltd. GNI 1000 0.145 0.140 0.140 -0.010 0.375 0.105 Goldrea Resources Corp. GOR 300 0.050 0.050 0.050 +0.010 0.135 0.030 High Hampton Holdings Corp. HC 380 0.370 0.355 0.360 -0.010 0.500 0.310 Heritage Global Inc. HGP 4 0.500 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 500 0.060 0.060 0.060 +0.010 0.175 0.030 Hello Pal International Inc. HP 201 0.245 0.220 0.245 +0.020 0.480 0.180 HealthSpace Data Systems Ltd. HS 4860 0.045 0.040 0.040 -0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 5296 2.200 1.970 2.040 +0.010 3.750 1.780 International Battery Metals Ltd. IBAT 2022 0.800 0.760 0.770 -0.030 1.380 0.125 ThreeD Capital Inc. IDK 43291 0.270 0.180 0.260 +0.080 0.270 0.055 Imagin Medical Inc. IME 6330 0.160 0.150 0.160 +0.005 0.170 0.035 InMed Pharmaceuticals Inc. IN 4434 0.400 0.360 0.360 -0.030 0.960 0.120 Imagination Park Entertainment Inc. IP 2709 0.270 0.250 0.255 -0.015 0.620 0.035 Irving Resources Inc. IRV 427 0.810 0.750 0.760 -0.060 1.540 0.440 Isodiol International Inc. ISOL 11635 0.280 0.260 0.270 -0.010 0.460 0.085 James Bay Resources Limited JBR 50 0.075 0.070 0.070 0.000 0.200 0.070 StartMonday Technology Corp. JOB 140 0.310 0.305 0.305 -0.015 1.390 0.240 GEA Technologies Ltd. JUJU.A 716 0.110 0.080 0.100 +0.010 0.400 0.080 Kaneh Bosm Biotechnology Inc. KBB 280 0.120 0.120 0.120 0.000 0.250 0.065 Kontrol Energy Corp. KNR 145 0.660 0.660 0.660 -0.010 0.850 0.360 KWG Resources Inc. KWG 5955 0.020 0.015 0.020 +0.005 0.030 0.015 Declan Resources Inc. LAN 3 0.205 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 2440 0.475 0.435 0.470 +0.010 1.000 0.350 Lions Gate Metals Inc. LGM 848 0.220 0.210 0.220 -0.010 0.350 0.100 Liberty Health Sciences Inc. LHS 4635 1.100 1.020 1.050 -0.020 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 3030 0.125 0.115 0.120 -0.005 0.320 0.075 Callitas Health Inc. LILY 2289 0.410 0.310 0.360 -0.040 0.950 0.300 Global Li-Ion Graphite Corp. LION 12091 0.910 0.750 0.910 +0.100 0.910 0.300 LeenLife Pharma International Inc. LLP 1400 0.070 0.070 0.070 0.000 0.250 0.070 Lexington Biosciences Inc. LNB 6179 0.500 0.470 0.490 +0.005 0.500 0.270 LottoGopher Holdings Inc. LOTO 7014 0.240 0.225 0.240 +0.005 0.850 0.190 Liberty Silver Corp. LSL 21 1.780 1.750 1.780 0.000 3.000 0.900 Newlox Gold Ventures Corp. LUX 100 0.070 0.070 0.070 0.000 0.070 0.020 Lightning Venture Inc. LVI 1010 0.030 0.025 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2243 0.540 0.500 0.520 +0.030 0.940 0.235 Maricann Group Inc MARI 4333 1.360 1.230 1.350 +0.050 2.650 1.050 McLaren Resources Inc. MCL 1000 0.050 0.050 0.050 0.000 0.135 0.010 Mag One Products Inc. MDD 31 0.475 0.475 0.475 -0.005 1.000 0.095 Marapharm Ventures Inc MDM 5715 1.000 0.920 0.920 -0.100 2.500 0.730 ME Resource Corp. MEC 0 0.030 0.000 0.140 0.030 Marret High Yield Strategies Fund A MHY.UN 1000 0.160 0.160 0.160 0.000 0.200 0.065 Minera IRL Limited MIRL 100 0.110 0.110 0.110 0.000 0.220 0.060 True Leaf Medicine International Ltd. MJ 644 0.730 0.700 0.720 +0.010 0.890 0.175 Makena Resources Inc. MKNA 30 0.210 0.190 0.190 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 500 0.065 0.060 0.060 +0.010 0.090 0.020 Matica Enterprises Inc. MMJ 9804 0.100 0.095 0.100 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 4304 0.240 0.215 0.230 +0.010 0.455 0.025 Micromem Technologies Inc. MRM 1 0.160 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 568 0.600 0.570 0.570 -0.010 0.880 0.225 Murchison Minerals Ltd. MUR 100 0.200 0.200 0.200 +0.015 0.300 0.125 Maxtech Ventures Inc. MVT 570 0.220 0.185 0.185 -0.015 0.630 0.135 MYM Nutraceuticals Inc. MYM 5847 0.560 0.540 0.560 +0.020 0.780 0.040 Meryllion Resources Corporation MYR 7000 0.020 0.020 0.020 0.000 0.035 0.015 Namaste Technologies Inc. N 9314 0.230 0.215 0.220 0.000 0.400 0.155 NetCents Technology Inc. NC 14266 0.620 0.530 0.560 +0.040 0.640 0.140 New Age Farm Inc. NF 4588 0.060 0.050 0.055 -0.005 0.365 0.050 Victory Nickel Inc. NI 604 0.040 0.035 0.035 0.000 0.090 0.005 Plaintree Systems Inc. NPT 5 0.130 0.130 0.130 +0.005 0.380 0.035 Northern Sphere Mining Corp. NSM 200 0.110 0.110 0.110 +0.015 0.850 0.090 Nuran Wireless Inc. NUR 150 0.155 0.150 0.150 -0.005 0.310 0.120 Ortho Regenerative Technologies Inc. ORTH 30 0.750 0.750 0.750 -0.250 1.000 0.500 One World Minerals Inc. OWM 615 0.205 0.200 0.205 +0.005 0.750 0.155 Provenance Gold Corp. PAU 20 0.250 0.250 0.250 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 40 0.480 0.480 0.480 -0.015 0.630 0.120 Petrocapita Income Trust PCE.UN 154 0.650 0.650 0.650 -0.150 2.500 0.600 PUDO Inc. PDO 46 1.750 1.600 1.750 -0.400 3.200 0.500 Peak Positioning Technologies Inc. PKK 5293 0.050 0.045 0.050 0.000 0.205 0.035 Peloton Minerals Corporation PMC 20 0.080 0.080 0.080 -0.005 0.130 0.050 PreveCeutical Medical Inc. PREV 0 0.700 0.000 1.000 0.345 Pasinex Resources Limited PSE 1453 0.285 0.265 0.285 +0.005 0.340 0.100 Platinex Inc. PTX 1990 0.060 0.055 0.060 +0.005 0.230 0.045 PUF Ventures Inc. PUF 3592 0.485 0.450 0.470 -0.015 0.650 0.200 Quinsam Capital Corporation QCA 3036 0.320 0.300 0.310 +0.010 0.350 0.080 Quadron Cannatech Corporation QCC 1320 0.250 0.250 0.250 0.000 0.450 0.190 Renforth Resources Inc. RFR 1000 0.050 0.050 0.050 -0.005 0.085 0.025 Global Remote Technologies Ltd. RGT 4630 0.180 0.160 0.180 +0.010 0.200 0.050 Rise Gold Corp. RISE 1415 0.150 0.145 0.145 -0.005 0.400 0.090 West Red Lake Gold Mines Inc. RLG 1202 0.120 0.115 0.115 -0.005 0.310 0.100 Ravenquest BioMed Inc. RQB 3693 1.020 0.950 0.980 +0.020 1.020 0.425 RESAAS Services Inc. RSS 60 0.900 0.840 0.860 -0.040 2.100 0.830 Rift Valley Resources Corp. RVR 250 0.080 0.080 0.080 -0.015 0.150 0.025 Robix Environmental Technologies Inc. RZX 800 0.045 0.040 0.045 +0.005 0.350 0.030 Shoal Point Energy Ltd. SHP 2500 0.010 0.005 0.005 -0.005 0.030 0.005 Sharc International Systems Inc. SHRC 8030 0.650 0.610 0.650 +0.050 1.575 0.350 Seahawk Ventures Inc. SHV 215 0.470 0.460 0.470 -0.030 0.550 0.120 Star Navigation Systems Group Ltd. SNA 2148 0.135 0.125 0.125 0.000 0.275 0.020 Stina Resources Ltd. SQA 8485 0.300 0.270 0.295 +0.020 0.350 0.070 Starrex International Ltd. STX 5 0.900 0.900 0.900 +0.450 1.500 0.450 Wildflower Marijuana Inc. SUN 507 0.395 0.370 0.380 0.000 1.240 0.170 St-Georges Platinum and Base Metals Inc. SX 20878 0.075 0.060 0.070 0.000 0.075 0.015 Taku Gold Corp. TAK 10 0.135 0.135 0.135 -0.025 0.250 0.060 TerrAscend Corp. TER 91 0.900 0.890 0.890 +0.080 1.550 0.650 Friday Night Inc. TGIF 6048 0.195 0.190 0.190 0.000 0.400 0.170 THC Biomed Intl Ltd THC 3798 0.830 0.760 0.770 -0.020 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 57 5.100 5.050 5.050 -0.050 6.250 5.000 The Tinley Beverage Company Inc. TNY 1362 0.300 0.285 0.295 0.000 0.670 0.070 Tower One Wireless Corp. TO 4879 0.365 0.335 0.340 -0.020 0.540 0.170 Enertopia Corp. TOP 833 0.050 0.040 0.040 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 570 0.080 0.065 0.080 +0.005 0.160 0.060 CannTrust Holdings Inc. TRST 6034 4.740 4.600 4.650 +0.070 5.040 2.010 Tartisan Resources Corp. TTC 420 0.125 0.100 0.115 -0.010 0.180 0.025 Tantalex Resources Corporation TTX 620 0.100 0.085 0.085 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 1232 0.075 0.070 0.075 -0.005 0.145 0.035 Umbral Energy Corp. UMB 13348 0.165 0.155 0.155 -0.005 0.200 0.025 UpSnap Inc. UP 530 0.010 0.010 0.010 0.000 0.030 0.005 Velocity Data Inc. VCT 9 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 59 1.050 1.040 1.050 +0.050 1.650 0.350 Vodis Pharmaceuticals Inc. VP 423 0.240 0.230 0.230 0.000 1.560 0.165 Veritas Pharma Inc. VRT 8603 0.580 0.425 0.550 +0.105 0.600 0.220 Versus Systems Inc. VS 1904 0.465 0.450 0.465 -0.005 0.750 0.140 Victory Square Technologies Inc. VST 1395 0.870 0.730 0.840 -0.020 1.880 0.350 Winston Gold Corp. WGC 1132 0.040 0.030 0.035 -0.005 0.610 0.030 Westridge Resources Inc. WST 6532 0.345 0.295 0.305 +0.020 0.380 0.285 Western Uranium Corporation WUC 41 0.950 0.900 0.950 0.000 2.800 0.870 MGX Minerals Inc. XMG 4271 1.050 1.000 1.030 +0.020 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 35 0.330 0.330 0.330 0.000 0.330 0.065 Exro Technologies Inc. XRO 575 0.265 0.250 0.265 +0.025 0.350 0.200 Kootenay Zinc Corp. ZNK 6522 0.060 0.050 0.050 -0.010 0.690 0.045 BIOSENTA Inc. ZRO 43 0.035 0.035 0.035 +0.010 0.300 0.015 ZTEST Electronics Inc. ZTE 20 0.385 0.360 0.360 -0.010 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.730 1.000 0.105 Advantex Marketing International Inc. ADX 0.010 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.650 0.680 0.900 0.500 Arctic Glacier Income Fund AG.UN 0.050 0.075 0.075 0.005 Atlas Cloud Enterprises Inc. AKE 0.250 0.300 0.250 0.080 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 APAC Resources Inc. APG 0.050 0.250 0.100 0.030 Armada Mercantile Ltd. ARM 0.265 0.480 0.485 0.035 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.240 0.275 0.550 0.200 Asante Gold Corporation ASE 0.080 0.090 0.210 0.070 Aquarius Surgical Technologies Inc. ASTI 0.450 0.470 1.000 0.350 Alexandra Capital Corp. AXC 0.080 0.180 0.120 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.760 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.760 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.380 99.900 98.800 Bird River Resources Inc. BDR 0.065 0.085 0.090 0.030 Berkley Renewables Inc. BKS 0.040 0.120 0.150 0.030 Big Rock Labs Inc. BLA 0.030 0.100 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.470 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.620 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.620 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.380 BitRush Corp. BRH 0.150 0.030 Cautivo Mining Inc. CAI 0.580 0.850 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Certive Solutions Inc. CBP 0.025 0.035 0.250 0.030 Green River Gold Corp. CCR 0.060 0.205 0.060 0.005 CIM International Group Inc. CIM 0.150 0.400 0.900 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 0.450 0.950 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 0.060 0.320 0.045 Parana Copper Corporation COPR 0.055 1.110 0.150 0.030 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 Copper Reef Mining Corp. CZC 0.015 0.020 0.045 0.015 Data Deposit Box Inc. DDB 0.030 0.035 0.160 0.020 Deploy Technologies Inc. DEP 0.250 0.285 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 0.050 0.020 European Metals Corp. ECU 0.010 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.850 0.950 3.330 0.850 EVI Global Group Developments Corp. EVI 0.040 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.650 0.400 0.050 Finore Mining Inc. FIN 0.110 0.495 0.085 Four Nines Gold Inc. FNAU 0.120 0.130 0.160 0.105 Fineqia International Inc. FNQ 0.005 0.010 0.030 0.005 Fortify Resources Inc FTY 0.335 0.375 0.480 0.110 Gencan Capital Inc. GCA 0.025 0.050 0.100 0.050 Glorious Creation Limited GCIT 0.450 0.500 0.420 0.320 Gravitas Financial Inc. GFI 0.035 0.040 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 Gunpowder Capital Corp. GPC 0.050 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.150 0.160 0.080 Graphite Energy Corp. GRE 0.390 0.700 0.420 0.400 GoldTrain Resources Inc. GT 0.060 0.810 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 1.050 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.100 0.150 0.165 0.010 Innovative Properties Inc. INR 0.050 1.000 0.150 0.080 Inspiration Mining Corporation ISM 0.025 0.055 0.090 0.010 Integra Resources Corp. ITR 1.000 1.030 1.000 0.062 ICTV Brands Inc. ITV 0.025 0.650 0.005 Lotus Ventures Inc. J 0.250 0.280 0.430 0.220 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.060 0.170 0.060 37 Capital Inc. JJJ 0.120 0.250 0.200 0.100 Dizun International Enterprises Inc. KDZ 0.005 0.010 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 0.020 Khan Resources Inc. KRI 0.065 0.075 0.870 0.020 KWG Resources Inc. MVS KWG.A 5.100 7.500 8.000 3.000 La Imperial Resources Inc. LAI 0.050 0.095 0.110 0.035 Legion Metals Corp. LEGN 0.110 0.200 0.110 0.100 Leo Resources Inc. LEO 1.060 2.000 2.500 0.050 Maccabi Ventures Inc. MBE 0.025 0.080 0.090 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.700 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.700 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.380 98.620 98.620 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 0.080 0.135 0.120 0.010 Metalo Manufacturing Inc. MMI 0.320 0.450 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Montego Resources Inc. MY 0.195 0.205 0.900 0.095 Norsemont Capital Inc. NOM 0.380 0.475 0.450 0.255 NSS Resources Inc. NSS 0.025 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.090 0.030 Novicius Corp. NVS 0.100 0.105 0.660 0.040 Nexco Resources Inc. NXU 0.300 0.350 0.350 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.075 0.020 0.015 Organic Potash Corporation OPC 0.010 0.015 0.050 0.010 ESI Energy Services Inc. OPI 0.195 0.330 0.440 0.085 Open Source Health Inc. OSH 0.030 0.050 0.150 0.025 Premier Diversified Holdings Inc. PDH 0.070 0.080 0.140 0.070 Preferred Dental Technologies Inc. PDT 0.090 0.105 0.200 0.050 Patriot Gold Corp. PGOL 0.110 0.150 0.095 ParcelPal Technology Inc. PKG 0.085 0.100 0.340 0.050 PrimeWest Mortgage Inv Corporation PRI 1.200 4.990 8.850 1.100 Park Lawn Company Limited PRL 8.000 9.740 9.400 7.360 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.010 0.070 0.250 0.090 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.010 RIWI Corp. RIW 1.110 2.500 3.000 1.900 Rockshield Capital Corp. RKS 0.165 0.190 0.220 0.050 River Wild Exploration Inc. RWI 0.105 0.750 0.100 0.010 Rockex Mining Corporation RXM 0.020 0.035 0.065 0.010 Razore Rock Resources Inc. RZR 0.025 0.085 0.180 0.005 Subscribe Technologies Inc. SAAS 0.040 0.045 0.130 0.020 Super Nova Petroleum Corp. SNP 0.550 0.600 0.610 0.060 Stone Ridge Exploration Corp SO 0.060 0.100 0.150 0.035 Silver Phoenix Resources Inc. SP 0.220 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.100 0.020 Squire Mining Ltd. SQR 0.110 0.135 0.050 Squatex Energy and Ressources Inc. SQX 0.105 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.050 0.055 0.015 Midnight Star Ventures Corp. STV 0.105 0.120 0.190 0.080 Navis Resources Corp. SUV 0.355 0.410 2.500 0.345 Talmora Diamond Inc. TAI 0.005 0.020 0.010 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 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 1.220 1.200 0.700 VirtualArmour International Inc. VAI 0.330 0.355 0.570 0.250 Vinergy Resources Ltd. VIN 0.150 0.210 1.150 0.070 Wabi Exploration Inc. WAB 0.080 0.085 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.420 0.820 0.030 World Mahjong Limited WSM 0.060 0.170 0.250 0.050 MGX Minerals Inc. Wts. XMG.WT 0.800 1.000 2.540 0.045 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 9,489 Total Volume: 61,423,258 Total Value: $23,227,328 Advanced: 63 Declined: 70 Unchanged: 198 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.