CNSX Trading Daily Market Summary November 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 400 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1666 0.100 0.095 0.100 0.000 0.340 0.075 Ansar Financial and Dev Corporation AFD 6 0.650 0.000 0.900 0.500 Affinor Growers Inc. AFI 1136 0.070 0.060 0.070 +0.010 0.195 0.055 Arctic Glacier Income Fund AG.UN 532 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 537 2.450 2.230 2.280 -0.220 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 7340 0.500 0.385 0.430 +0.030 0.500 0.080 Aida Minerals Corp. AMC 1968 1.200 1.000 1.130 +0.030 1.500 0.005 American Potash Corp. AMP 440 0.100 0.085 0.100 +0.015 0.255 0.030 Alchemist Mining Inc. AMS 1008 0.060 0.060 0.060 +0.005 0.115 0.045 Advantagewon Oil Corp. AOC 210 0.090 0.085 0.085 -0.005 0.170 0.040 Appia Energy Corp. API 420 0.130 0.120 0.130 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 2225 0.120 0.110 0.115 +0.005 0.220 0.035 AREV Nutrition Sciences Inc. AREV 14635 0.450 0.250 0.420 +0.145 0.550 0.200 Argo Gold Inc. ARQ 1 0.180 0.000 0.260 0.060 Asante Gold Corporation ASE 30 0.075 0.075 0.075 -0.010 0.210 0.065 Aquarius Surgical Technologies Inc. ASTI 5 0.410 0.410 0.410 -0.010 1.000 0.350 Abattis Bioceuticals Corp. ATT 7589 0.170 0.160 0.165 -0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 1597 0.360 0.300 0.350 0.000 0.450 0.240 Alexandra Capital Corp. AXC 50 0.085 0.085 0.085 -0.035 0.120 0.020 BacTech Environmental Corporation BAC 349 0.040 0.040 0.040 0.000 0.065 0.025 The Canadian Bioceutical Corporation BCC 3251 0.430 0.400 0.400 0.000 1.100 0.280 Beleave Inc. BE 1093 1.630 1.510 1.620 +0.120 2.850 0.720 Cannabix Technologies Inc. BLO 2068 0.600 0.580 0.590 -0.010 1.100 0.500 Pacific Rim Cobalt Corp. BOLT 712 0.800 0.710 0.800 +0.100 0.850 0.500 Stompy Bot Corporation BOT 37232 0.175 0.130 0.145 +0.020 0.175 0.005 Breathtec BioMedical Inc. BTH 350 0.075 0.070 0.070 -0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 1175 0.125 0.090 0.120 -0.005 0.230 0.060 Bravura Ventures Corp. BVQ 353 0.810 0.800 0.810 -0.020 3.150 0.200 Big Wind Capital Inc. BWC 4184 0.670 0.600 0.620 +0.070 0.670 0.050 Copperbank Resources Corp. CBK 1534 0.115 0.110 0.110 0.000 0.180 0.050 Cartier Iron Corporation CFE 1455 0.110 0.090 0.105 -0.005 0.160 0.035 Chemistree Technology Inc. CHM 1 0.540 0.000 0.690 0.030 Canada House Wellness Group Inc. CHV 3559 0.210 0.195 0.205 +0.010 1.000 0.130 ChroMedX Corp. CHX 285 0.265 0.240 0.250 -0.010 0.335 0.125 CIM International Group Inc. CIM 30 0.250 0.110 0.110 +0.030 0.900 0.080 Cielo Waste Solutions Corp. CMC 400 0.140 0.140 0.140 +0.010 0.270 0.030 Canadian Metals Inc. CME 669 0.110 0.100 0.100 +0.020 0.190 0.045 International Cobalt Corp CO 663 0.300 0.275 0.300 0.000 0.395 0.007 360 Blockchain Inc. CODE 54752 0.390 0.335 0.340 -0.025 0.390 0.020 Captor Capital Corp CPTR 36115 0.030 0.025 0.025 -0.005 0.035 0.020 Calaveras Resource Corp. CRC 60 0.470 0.470 0.470 0.000 0.500 0.470 Carl Data Solutions Inc. CRL 180 0.340 0.290 0.305 +0.015 0.455 0.250 CannaRoyalty Corp. CRZ 2432 2.970 2.860 2.860 -0.090 5.000 1.500 Data Deposit Box Inc. DDB 320 0.025 0.025 0.025 -0.010 0.160 0.020 Debut Diamonds Inc. DDI 1218 0.010 0.005 0.005 -0.005 0.025 0.005 DNI Metals Inc. DNI 978 0.085 0.080 0.080 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 1031 0.950 0.870 0.900 -0.020 1.200 0.440 Canadian Data Preserve Inc. DPC 177 0.015 0.015 0.015 0.000 0.190 0.005 Deveron UAS Corp. DVR 20 0.245 0.245 0.245 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1100 0.155 0.130 0.155 +0.020 0.690 0.100 Nutritional High International Inc. EAT 17683 0.135 0.125 0.135 +0.015 0.450 0.075 Eviana Health Corporation EHC 1245 1.700 1.550 1.610 -0.090 2.000 0.920 ECO ORO MINERALS CORP. J EOM 250 0.190 0.160 0.190 +0.010 0.280 0.160 ePlay Digital Inc. EPY 817 0.145 0.130 0.135 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 528 0.680 0.630 0.680 +0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 47 0.550 0.500 0.500 -0.130 3.330 0.500 Evolving Gold Corp. EVG 74 0.345 0.340 0.345 +0.025 0.405 0.130 Explorex Resources Inc. EX 1300 0.270 0.240 0.240 -0.005 0.290 0.100 Far Resources Ltd. FAT 17242 0.470 0.440 0.445 -0.030 0.495 0.060 Fandom Sports Media Corp. FDM 2650 0.075 0.070 0.075 +0.005 0.440 0.005 Future Farm Technologies Inc. FFT 1490 0.245 0.230 0.240 -0.005 0.630 0.130 Drone Delivery Canada Corp. FLT 1805 0.590 0.570 0.580 -0.010 0.760 0.270 Four Nines Gold Inc. FNAU 660 0.130 0.115 0.130 +0.015 0.160 0.105 Fineqia International Inc. FNQ 38330 0.005 0.005 0.005 -0.005 0.030 0.005 GreenBank Capital Inc. GBC 19 1.490 1.400 1.490 +0.020 1.670 0.030 Glance Technologies Inc. GET 47609 1.220 1.010 1.030 -0.070 1.220 0.140 Glance Technologies Inc. Wts. GET.WT 1187 0.950 0.770 0.770 -0.060 0.950 0.025 Gravitas Financial Inc. GFI 420 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 4319 0.045 0.035 0.045 +0.005 0.055 0.020 Golden Leaf Holdings Ltd. GLH 7750 0.175 0.160 0.175 +0.005 0.700 0.150 Genius Properties Ltd. GNI 745 0.155 0.145 0.150 -0.005 0.375 0.105 Goldrea Resources Corp. GOR 55 0.050 0.050 0.050 -0.010 0.135 0.030 Gunpowder Capital Corp. GPC 50 0.065 0.065 0.065 0.000 0.110 0.030 High Hampton Holdings Corp. HC 826 0.380 0.360 0.360 -0.030 0.500 0.310 Heritage Global Inc. HGP 1 0.550 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 300 0.055 0.050 0.055 +0.015 0.175 0.030 Hello Pal International Inc. HP 0 0.240 0.000 0.480 0.170 HealthSpace Data Systems Ltd. HS 1150 0.040 0.040 0.040 -0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 548 2.040 1.930 1.970 -0.050 3.750 1.700 International Battery Metals Ltd. IBAT 2501 0.650 0.560 0.650 +0.090 1.380 0.125 ThreeD Capital Inc. IDK 6562 0.240 0.220 0.225 -0.005 0.340 0.055 Imagin Medical Inc. IME 33264 0.205 0.190 0.205 +0.015 0.205 0.035 InMed Pharmaceuticals Inc. IN 10370 0.475 0.435 0.445 -0.010 0.960 0.120 Imagination Park Entertainment Inc. IP 1550 0.255 0.240 0.240 -0.020 0.620 0.035 Irving Resources Inc. IRV 74 0.830 0.810 0.830 +0.030 1.540 0.440 Inspiration Mining Corporation ISM 20 0.025 0.025 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 50667 0.310 0.265 0.270 -0.005 0.445 0.085 Lotus Ventures Inc. J 130 0.250 0.230 0.230 -0.020 0.430 0.210 James Bay Resources Limited JBR 400 0.140 0.130 0.130 +0.020 0.200 0.060 StartMonday Technology Corp. JOB 340 0.320 0.315 0.315 -0.035 1.390 0.240 GEA Technologies Ltd. JUJU.A 1830 0.105 0.085 0.105 +0.015 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 835 0.120 0.110 0.110 0.000 0.250 0.065 Dizun International Enterprises Inc. KDZ 938 0.010 0.005 0.010 +0.005 0.025 0.005 Kontrol Energy Corp. KNR 220 0.750 0.710 0.750 +0.020 0.850 0.380 Khan Resources Inc. KRI 2109 0.130 0.110 0.110 -0.020 0.870 0.020 KWG Resources Inc. KWG 4175 0.015 0.015 0.015 -0.005 0.030 0.015 Lifestyle Delivery Systems Inc LDS 2312 0.445 0.430 0.430 -0.015 0.960 0.350 Legion Metals Corp. LEGN 200 0.100 0.100 0.100 0.000 0.110 0.100 Lions Gate Metals Inc. LGM 1821 0.440 0.400 0.400 -0.040 0.450 0.100 Liberty Health Sciences Inc. LHS 20845 1.200 1.120 1.170 +0.020 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 2655 0.120 0.110 0.120 +0.010 0.255 0.075 Callitas Health Inc. LILY 400 0.380 0.365 0.380 +0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 2629 0.830 0.810 0.830 +0.020 0.970 0.300 LeenLife Pharma International Inc. LLP 5 0.080 0.000 0.250 0.070 Lexington Biosciences Inc. LNB 3096 0.580 0.530 0.540 -0.020 0.590 0.270 LottoGopher Holdings Inc. LOTO 1584 0.225 0.210 0.215 +0.005 0.850 0.190 Liberty Silver Corp. LSL 126 1.900 1.780 1.900 +0.060 3.000 0.900 Lightning Venture Inc. LVI 36930 0.035 0.025 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 9522 0.790 0.580 0.580 +0.030 0.940 0.255 Maricann Group Inc MARI 1220 1.360 1.320 1.360 +0.050 2.650 1.050 Mag One Products Inc. MDD 1420 0.440 0.375 0.375 -0.030 1.000 0.095 Marapharm Ventures Inc MDM 1271 0.920 0.900 0.910 +0.020 2.500 0.800 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 93 99.410 99.410 99.410 +0.790 99.410 98.620 Marret High Yield Strategies Fund A MHY.UN 197 0.165 0.160 0.165 0.000 0.200 0.065 Minera IRL Limited MIRL 100 0.110 0.110 0.110 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 1997 0.035 0.025 0.035 +0.015 0.050 0.010 True Leaf Medicine International Ltd. MJ 1624 0.680 0.640 0.660 -0.030 0.890 0.175 Makena Resources Inc. MKNA 81 0.190 0.190 0.190 +0.020 0.230 0.125 Mountain Lake Minerals Inc. MLK 60 0.080 0.065 0.065 +0.020 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 41 0.080 0.080 0.080 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 3645 0.100 0.090 0.095 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1403 0.220 0.200 0.215 -0.020 0.455 0.025 Micromem Technologies Inc. MRM 5 0.145 0.145 0.145 -0.015 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1115 0.580 0.550 0.570 -0.010 0.880 0.240 Murchison Minerals Ltd. MUR 17 0.180 0.180 0.180 -0.020 0.300 0.125 Maxtech Ventures Inc. MVT 1678 0.435 0.375 0.405 -0.025 0.630 0.135 Micron Waste Technologies Inc MWM 13964 0.350 0.300 0.300 -0.020 0.500 0.250 Montego Resources Inc. MY 4685 0.250 0.235 0.245 +0.005 0.900 0.095 MYM Nutraceuticals Inc. MYM 2931 0.540 0.520 0.540 0.000 0.780 0.045 Meryllion Resources Corporation MYR 5 0.020 0.000 0.035 0.015 Namaste Technologies Inc. N 10278 0.220 0.210 0.215 0.000 0.400 0.155 NetCents Technology Inc. NC 9375 0.750 0.610 0.670 +0.070 0.750 0.150 New Age Farm Inc. NF 1762 0.055 0.050 0.055 +0.005 0.365 0.050 Victory Nickel Inc. NI 2091 0.050 0.035 0.050 +0.005 0.090 0.005 Norsemont Capital Inc. NOM 100 0.400 0.400 0.400 0.000 0.450 0.255 Plaintree Systems Inc. NPT 6 0.140 0.140 0.140 +0.005 0.380 0.035 Nuran Wireless Inc. NUR 110 0.145 0.135 0.145 +0.005 0.310 0.120 Ortho Regenerative Technologies Inc. ORTH 310 0.640 0.500 0.630 +0.130 1.000 0.480 One World Minerals Inc. OWM 4530 0.155 0.150 0.155 +0.005 0.750 0.145 Provenance Gold Corp. PAU 20 0.250 0.250 0.250 +0.050 0.400 0.080 Portage Biotech Inc. PBT.U 36 0.490 0.490 0.490 0.000 0.630 0.120 PUDO Inc. PDO 31 2.100 1.450 2.100 +0.800 3.000 0.500 Preferred Dental Technologies Inc. PDT 300 0.075 0.075 0.075 -0.005 0.200 0.050 Peak Positioning Technologies Inc. PKK 10754 0.045 0.045 0.045 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 200 0.090 0.085 0.090 +0.005 0.110 0.050 PreveCeutical Medical Inc. PREV 2470 0.620 0.600 0.600 -0.050 1.000 0.345 Pasinex Resources Limited PSE 230 0.290 0.285 0.285 -0.020 0.340 0.100 Platinex Inc. PTX 103584 0.100 0.050 0.075 +0.025 0.230 0.045 PUF Ventures Inc. PUF 1938 0.470 0.450 0.460 0.000 0.650 0.200 Quinsam Capital Corporation QCA 1130 0.355 0.335 0.335 -0.005 0.375 0.085 Quadron Cannatech Corporation QCC 880 0.240 0.235 0.235 0.000 0.450 0.190 Renforth Resources Inc. RFR 6970 0.055 0.050 0.050 -0.005 0.085 0.025 Global Remote Technologies Ltd. RGT 19570 0.190 0.155 0.170 -0.020 0.200 0.050 Rise Gold Corp. RISE 100 0.160 0.160 0.160 +0.005 0.400 0.090 West Red Lake Gold Mines Inc. RLG 1155 0.110 0.090 0.110 -0.005 0.310 0.090 Ravenquest BioMed Inc. RQB 1125 1.530 1.430 1.530 +0.010 1.530 0.425 Rift Valley Resources Corp. RVR 110 0.070 0.070 0.070 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 1601 0.035 0.025 0.035 0.000 0.350 0.020 Shoal Point Energy Ltd. SHP 1513 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 2515 0.690 0.640 0.690 +0.040 1.470 0.350 Star Navigation Systems Group Ltd. SNA 6876 0.135 0.125 0.135 0.000 0.275 0.020 Stina Resources Ltd. SQA 4420 0.320 0.285 0.320 +0.020 0.350 0.070 Shamrock Enterprises Inc. SRS 49 0.050 0.050 0.050 0.000 0.055 0.015 Wildflower Marijuana Inc. SUN 418 0.370 0.355 0.360 +0.010 1.240 0.170 St-Georges Platinum and Base Metals Inc. SX 44456 0.085 0.045 0.065 +0.020 0.085 0.015 Taku Gold Corp. TAK 160 0.140 0.135 0.135 -0.015 0.250 0.060 TerrAscend Corp. TER 10 0.850 0.830 0.850 0.000 1.550 0.650 Friday Night Inc. TGIF 11855 0.205 0.190 0.200 +0.010 0.400 0.170 THC Biomed Intl Ltd THC 5179 0.760 0.730 0.740 -0.020 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 137 5.100 5.030 5.100 +0.070 6.250 5.000 The Tinley Beverage Company Inc. TNY 9912 0.405 0.370 0.375 -0.015 0.670 0.070 Tower One Wireless Corp. TO 688 0.340 0.320 0.320 -0.020 0.540 0.170 Enertopia Corp. TOP 338 0.050 0.040 0.040 -0.010 0.165 0.025 CannTrust Holdings Inc. TRST 2595 5.350 5.160 5.200 -0.140 5.540 2.010 Tartisan Resources Corp. TTC 3331 0.170 0.150 0.170 +0.015 0.180 0.025 Tantalex Resources Corporation TTX 1175 0.100 0.090 0.090 -0.010 0.170 0.030 Global UAV Technologies Ltd. UAV 1271 0.075 0.070 0.075 0.000 0.145 0.035 Umbral Energy Corp. UMB 6826 0.150 0.140 0.140 -0.005 0.200 0.025 Valens Groworks Corp. VGW 314 1.000 0.910 0.990 -0.020 1.650 0.350 Vodis Pharmaceuticals Inc. VP 383 0.230 0.220 0.230 +0.010 1.560 0.165 Veritas Pharma Inc. VRT 696 0.430 0.390 0.420 +0.020 0.600 0.235 Versus Systems Inc. VS 1049 0.450 0.410 0.410 -0.040 0.750 0.140 Victory Square Technologies Inc. VST 601 1.220 1.120 1.220 +0.100 1.880 0.350 Wabi Exploration Inc. WAB 100 0.080 0.075 0.075 -0.010 0.085 0.050 Winston Gold Corp. WGC 1392 0.040 0.035 0.040 +0.010 0.480 0.030 World Mahjong Limited WSM 13 0.050 0.050 0.050 0.000 0.250 0.050 Westridge Resources Inc. WST 2947 0.385 0.365 0.370 -0.005 0.385 0.285 Western Uranium Corporation WUC 225 1.000 0.830 0.850 -0.150 2.800 0.830 MGX Minerals Inc. XMG 990 1.000 0.950 0.960 -0.020 2.750 0.140 Exro Technologies Inc. XRO 725 0.300 0.285 0.300 +0.020 0.350 0.200 Kootenay Zinc Corp. ZNK 150 0.050 0.040 0.045 -0.010 0.690 0.030 ZTEST Electronics Inc. ZTE 38 0.380 0.380 0.380 +0.015 0.510 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.730 0.840 1.000 0.105 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 ALQ Gold Corp. ALQ 0.250 0.285 0.450 0.025 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armada Mercantile Ltd. ARM 0.270 0.445 0.485 0.035 Armadillo Resources Ltd. ARO Avarone Metals Inc. AVM 0.020 0.030 0.055 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.025 0.035 0.005 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.780 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.780 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.410 99.900 98.800 Bradstone Capital Corp. BCA 0.090 0.115 0.300 0.060 Bird River Resources Inc. BDR 0.080 0.120 0.090 0.030 BlackIce Enterprise Risk Management Inc. BIS 0.030 0.035 0.075 0.020 Berkley Renewables Inc. BKS 0.040 0.120 0.150 0.030 Big Rock Labs Inc. BLA 0.030 0.150 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.500 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.640 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.640 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.410 BitRush Corp. BRH 0.120 0.030 Brisio Innovations Inc. BZI 0.215 0.240 0.350 0.130 Cautivo Mining Inc. CAI 0.550 0.650 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Certive Solutions Inc. CBP 0.020 0.035 0.235 0.025 Green River Gold Corp. CCR 0.015 0.060 0.060 0.005 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 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 0.470 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.500 0.780 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.060 0.065 0.320 0.045 Parana Copper Corporation COPR 0.055 0.250 0.150 0.030 Castle Resources Inc. CRI 0.165 0.370 0.415 0.100 CMX Gold & Silver Corp. CXC 0.080 0.085 0.100 0.040 Cayenne Capital Corp. CYC 0.160 0.190 0.235 0.105 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.015 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 Dundee Sustainable Technologies Inc. DST 0.035 0.045 0.070 0.030 EA Education Group Inc. EA 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.005 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.650 0.360 0.050 Fox River Resources Corporation FOX 0.075 0.100 0.150 0.005 Fortify Resources Inc FTY 0.380 0.450 0.490 0.110 Gencan Capital Inc. GCA 0.025 0.050 0.100 0.050 Glorious Creation Limited GCIT 0.500 0.550 0.500 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 0.065 0.210 0.125 0.010 God s Lake Resources Inc. GLR 0.070 0.070 0.025 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.170 0.300 0.170 0.080 Graphite Energy Corp. GRE 0.500 0.700 0.440 0.400 GoldTrain Resources Inc. GT 0.090 0.390 0.185 0.060 Glenbriar Technologies Inc. GTI 0.020 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.020 0.150 0.010 0.005 Hadley Mining Inc. HM 1.050 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.080 0.140 0.165 0.010 Innovative Properties Inc. INR 0.110 1.000 0.150 0.080 Integra Resources Corp. ITR 1.000 1.030 1.000 0.062 ICTV Brands Inc. ITV 0.050 0.650 0.005 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Management Corporation JGW 0.100 0.300 0.170 0.060 37 Capital Inc. JJJ 0.150 0.300 0.200 0.120 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 0.020 KWG Resources Inc. MVS KWG.A 5.100 7.300 8.000 3.000 La Imperial Resources Inc. LAI 0.050 0.095 0.110 0.035 Declan Resources Inc. LAN 0.205 0.220 0.300 0.060 Leo Resources Inc. LEO 1.060 1.090 2.500 0.050 Newlox Gold Ventures Corp. LUX 0.065 0.070 0.070 0.020 Maccabi Ventures Inc. MBE 0.025 0.080 0.090 0.025 McLaren Resources Inc. MCL 0.065 0.080 0.135 0.010 ME Resource Corp. MEC 0.030 0.060 0.140 0.030 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.710 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.710 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.400 0.445 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Northern Sphere Mining Corp. NSM 0.095 0.100 0.850 0.090 NSS Resources Inc. NSS 0.030 0.200 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.090 0.030 Novicius Corp. NVS 0.080 0.145 0.660 0.040 Nexco Resources Inc. NXU 0.305 0.400 0.350 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.015 0.020 0.050 0.010 ESI Energy Services Inc. OPI 0.285 0.325 0.440 0.085 Open Source Health Inc. OSH 0.030 0.050 0.150 0.020 Petrocapita Income Trust PCE.UN 0.420 0.690 2.500 0.600 Premier Diversified Holdings Inc. PDH 0.070 0.080 0.140 0.070 Patriot Gold Corp. PGOL 0.110 0.170 0.150 0.095 ParcelPal Technology Inc. PKG 0.080 0.090 0.340 0.050 PrimeWest Mortgage Inv Corporation PRI 1.400 2.000 8.500 1.100 Park Lawn Company Limited PRL 8.000 9.840 9.400 7.360 Qwick Media Inc. QMI 0.015 0.070 0.250 0.070 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 0.160 0.180 0.220 0.050 RESAAS Services Inc. RSS 0.800 0.820 2.100 0.800 River Wild Exploration Inc. RWI 0.200 1.000 0.150 0.010 Rockex Mining Corporation RXM 0.020 0.040 0.065 0.010 Razore Rock Resources Inc. RZR 0.025 0.070 0.180 0.005 Subscribe Technologies Inc. SAAS 0.040 0.055 0.130 0.020 Seahawk Ventures Inc. SHV 0.420 0.550 0.550 0.130 Super Nova Petroleum Corp. SNP 0.700 0.610 0.070 Stone Ridge Exploration Corp SO 0.060 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 0.070 0.130 0.135 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.100 0.175 0.080 Starrex International Ltd. STX 0.450 0.900 1.500 0.450 Navis Resources Corp. SUV 0.415 0.990 2.500 0.330 Talmora Diamond Inc. TAI 0.005 0.020 0.010 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.015 0.025 0.005 Torino Power Solutions Inc TPS 0.065 0.070 0.160 0.060 United Coal Holdings Limited UCL UpSnap Inc. UP 0.010 0.015 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 1.220 1.200 0.700 VirtualArmour International Inc. VAI 0.355 0.380 0.570 0.250 Velocity Data Inc. VCT 0.040 0.150 0.780 0.030 Vinergy Resources Ltd. VIN 0.150 0.520 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.500 0.820 0.030 MGX Minerals Inc. Wts. XMG.WT 0.700 0.850 2.540 0.045 MGX Minerals Inc. A Wts. XMG.WT.A 0.310 0.375 0.360 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.055 0.150 0.300 0.015 Trades: 10,436 Total Volume: 87,846,461 Total Value: $27,493,088 Advanced: 77 Declined: 78 Unchanged: 178 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.