CNSX Trading Daily Market Summary November 02 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2316 0.035 0.035 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 5861 0.100 0.090 0.095 -0.005 0.340 0.075 Advantex Marketing International Inc. ADX 600 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 2840 0.070 0.060 0.070 0.000 0.195 0.055 Arctic Glacier Income Fund AG.UN 10 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 173 2.300 2.200 2.300 +0.020 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 56395 0.550 0.300 0.460 +0.030 0.550 0.080 Aida Minerals Corp. AMC 392 1.020 0.900 0.990 -0.140 1.500 0.005 American Potash Corp. AMP 9555 0.100 0.080 0.080 -0.020 0.255 0.030 Alchemist Mining Inc. AMS 1183 0.065 0.055 0.060 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 395 0.090 0.080 0.080 -0.005 0.170 0.040 Appia Energy Corp. API 20 0.130 0.130 0.130 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 1447 0.115 0.110 0.110 -0.005 0.220 0.035 AREV Nutrition Sciences Inc. AREV 3384 0.600 0.430 0.570 +0.150 0.600 0.200 Argo Gold Inc. ARQ 5 0.180 0.000 0.260 0.060 Aquarius Surgical Technologies Inc. ASTI 5 0.410 0.410 0.410 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 2504 0.170 0.160 0.165 0.000 0.350 0.055 Auxico Resources Canada Inc. AUAG 1525 0.330 0.280 0.300 -0.050 0.450 0.240 Avarone Metals Inc. AVM 1240 0.025 0.025 0.025 0.000 0.055 0.020 BacTech Environmental Corporation BAC 202 0.045 0.040 0.040 0.000 0.065 0.025 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 70 99.410 99.410 99.410 +0.610 99.900 98.800 The Canadian Bioceutical Corporation BCC 1607 0.430 0.410 0.430 +0.030 1.100 0.280 Beleave Inc. BE 812 1.620 1.500 1.560 -0.060 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 3100 0.035 0.030 0.035 +0.005 0.075 0.020 Cannabix Technologies Inc. BLO 1503 0.600 0.580 0.580 -0.010 1.100 0.500 Pacific Rim Cobalt Corp. BOLT 387 0.840 0.800 0.800 0.000 0.850 0.500 Stompy Bot Corporation BOT 76120 0.195 0.135 0.150 +0.005 0.195 0.005 Breathtec BioMedical Inc. BTH 410 0.070 0.070 0.070 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 195 0.125 0.110 0.110 -0.010 0.230 0.060 Bravura Ventures Corp. BVQ 829 0.850 0.810 0.850 +0.040 3.150 0.200 Big Wind Capital Inc. BWC 4439 0.700 0.560 0.600 -0.020 0.700 0.050 Brisio Innovations Inc. BZI 947 0.230 0.200 0.230 -0.010 0.350 0.130 Cautivo Mining Inc. CAI 50 0.450 0.450 0.450 -0.100 0.850 0.200 Copperbank Resources Corp. CBK 3033 0.120 0.110 0.110 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 16 0.005 0.005 0.005 -0.005 0.015 0.005 Cartier Iron Corporation CFE 2500 0.100 0.095 0.100 -0.005 0.160 0.035 Chemistree Technology Inc. CHM 125 0.540 0.540 0.540 0.000 0.690 0.030 Canada House Wellness Group Inc. CHV 1415 0.210 0.200 0.200 -0.005 1.000 0.130 ChroMedX Corp. CHX 251 0.260 0.230 0.245 -0.005 0.335 0.125 Cielo Waste Solutions Corp. CMC 140 0.140 0.130 0.130 -0.010 0.270 0.030 Canadian Metals Inc. CME 630 0.095 0.095 0.095 -0.005 0.190 0.045 Cloud Nine Education Group Ltd. CNI 480 0.065 0.065 0.065 0.000 0.320 0.045 International Cobalt Corp CO 591 0.290 0.275 0.275 -0.025 0.395 0.007 360 Blockchain Inc. CODE 62671 0.365 0.300 0.315 -0.025 0.390 0.020 Captor Capital Corp CPTR 5350 0.035 0.030 0.035 +0.010 0.035 0.020 Carl Data Solutions Inc. CRL 105 0.340 0.290 0.340 +0.035 0.455 0.250 CannaRoyalty Corp. CRZ 1729 2.950 2.870 2.890 +0.030 5.000 1.500 Cayenne Capital Corp. CYC 90 0.160 0.160 0.160 0.000 0.235 0.105 Data Deposit Box Inc. DDB 20 0.025 0.025 0.025 0.000 0.160 0.020 Debut Diamonds Inc. DDI 422 0.010 0.010 0.010 +0.005 0.025 0.005 DNI Metals Inc. DNI 1615 0.085 0.080 0.085 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 1458 0.900 0.870 0.890 -0.010 1.200 0.440 Canadian Data Preserve Inc. DPC 560 0.025 0.025 0.025 +0.010 0.190 0.005 Dundee Sustainable Technologies Inc. DST 100 0.045 0.045 0.045 +0.005 0.070 0.030 Earth Alive Clean Technologies Inc. EAC 2215 0.140 0.130 0.130 -0.025 0.690 0.100 Nutritional High International Inc. EAT 12310 0.135 0.125 0.130 -0.005 0.450 0.075 Eviana Health Corporation EHC 392 1.650 1.420 1.500 -0.110 2.000 0.920 ECO ORO MINERALS CORP. J EOM 110 0.240 0.190 0.240 +0.050 0.280 0.160 ePlay Digital Inc. EPY 2370 0.145 0.130 0.130 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 731 0.680 0.650 0.650 -0.030 1.000 0.210 EVITRADE Health Systems Corp. EVA 100 0.500 0.250 0.250 -0.250 3.330 0.250 Evolving Gold Corp. EVG 131 0.360 0.350 0.350 +0.005 0.405 0.130 Far Resources Ltd. FAT 11831 0.460 0.440 0.455 +0.010 0.495 0.060 Fandom Sports Media Corp. FDM 64633 0.120 0.080 0.100 +0.025 0.440 0.005 Future Farm Technologies Inc. FFT 1393 0.245 0.235 0.240 0.000 0.630 0.130 Drone Delivery Canada Corp. FLT 1498 0.580 0.570 0.570 -0.010 0.760 0.270 GreenBank Capital Inc. GBC 14 1.500 1.320 1.500 +0.010 1.670 0.030 Glance Technologies Inc. GET 18062 1.120 1.050 1.100 +0.070 1.220 0.140 Glance Technologies Inc. Wts. GET.WT 42 0.850 0.850 0.850 +0.080 0.950 0.025 Gravitas Financial Inc. GFI 60 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 3018 0.045 0.035 0.040 -0.005 0.055 0.020 Golden Leaf Holdings Ltd. GLH 7489 0.175 0.165 0.165 -0.010 0.670 0.150 Genius Properties Ltd. GNI 1356 0.160 0.150 0.160 +0.010 0.375 0.105 Goldrea Resources Corp. GOR 3100 0.055 0.055 0.055 +0.005 0.135 0.030 Gunpowder Capital Corp. GPC 24 0.050 0.050 0.050 -0.015 0.110 0.030 Grand Peak Capital Corp. GPK 2 0.170 0.000 0.170 0.080 Glenbriar Technologies Inc. GTI 0 0.025 0.000 0.050 0.005 High Hampton Holdings Corp. HC 1537 0.375 0.335 0.360 0.000 0.500 0.310 Heritage Global Inc. HGP 0 0.550 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 30 0.050 0.050 0.050 -0.005 0.175 0.030 Hello Pal International Inc. HP 4 0.240 0.000 0.480 0.170 HealthSpace Data Systems Ltd. HS 3080 0.040 0.035 0.040 0.000 0.120 0.035 iAnthus Capital Holdings Inc. IAN 4288 1.970 1.870 1.940 -0.030 3.750 1.700 International Battery Metals Ltd. IBAT 1358 0.660 0.610 0.650 0.000 1.380 0.125 ThreeD Capital Inc. IDK 9922 0.230 0.215 0.220 -0.005 0.340 0.055 Imagin Medical Inc. IME 39271 0.230 0.200 0.230 +0.025 0.230 0.035 InMed Pharmaceuticals Inc. IN 3988 0.455 0.420 0.440 -0.005 0.960 0.120 Imagination Park Entertainment Inc. IP 5544 0.265 0.240 0.260 +0.020 0.620 0.035 Irving Resources Inc. IRV 209 0.900 0.830 0.880 +0.050 1.540 0.440 Inspiration Mining Corporation ISM 188 0.025 0.020 0.020 -0.005 0.090 0.010 Isodiol International Inc. ISOL 7057 0.280 0.270 0.275 +0.005 0.445 0.085 Lotus Ventures Inc. J 1330 0.350 0.240 0.300 +0.070 0.430 0.210 Jagercor Energy Corp. JEM 450 0.020 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 305 0.315 0.310 0.310 -0.005 1.390 0.240 GEA Technologies Ltd. JUJU.A 4080 0.150 0.105 0.150 +0.045 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 165 0.110 0.110 0.110 0.000 0.250 0.065 Kontrol Energy Corp. KNR 215 0.750 0.680 0.680 -0.070 0.850 0.380 Khan Resources Inc. KRI 775 0.130 0.115 0.120 +0.010 0.870 0.020 KWG Resources Inc. KWG 8777 0.020 0.015 0.015 0.000 0.030 0.015 Lifestyle Delivery Systems Inc LDS 1408 0.450 0.430 0.445 +0.015 0.940 0.350 Lions Gate Metals Inc. LGM 845 0.480 0.400 0.450 +0.050 0.480 0.100 Liberty Health Sciences Inc. LHS 7051 1.170 1.060 1.080 -0.090 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 1337 0.120 0.110 0.110 -0.010 0.255 0.075 Callitas Health Inc. LILY 170 0.385 0.365 0.385 +0.005 0.950 0.300 Global Li-Ion Graphite Corp. LION 2896 0.850 0.740 0.760 -0.070 0.970 0.300 Lexington Biosciences Inc. LNB 1421 0.560 0.520 0.530 -0.010 0.590 0.270 LottoGopher Holdings Inc. LOTO 4174 0.215 0.200 0.210 -0.005 0.850 0.190 Liberty Silver Corp. LSL 197 1.900 1.900 1.900 0.000 3.000 0.900 Lightning Venture Inc. LVI 47450 0.040 0.025 0.040 +0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 4458 0.690 0.600 0.660 +0.080 0.940 0.255 Maricann Group Inc MARI 674 1.360 1.330 1.360 0.000 2.650 1.050 McLaren Resources Inc. MCL 200 0.070 0.070 0.070 -0.015 0.135 0.010 Mag One Products Inc. MDD 40 0.405 0.380 0.405 +0.030 1.000 0.095 Marapharm Ventures Inc MDM 613 0.930 0.910 0.910 0.000 2.500 0.800 Marret High Yield Strategies Fund A MHY.UN 1902 0.165 0.160 0.165 0.000 0.200 0.065 Minera IRL Limited MIRL 1405 0.120 0.115 0.120 +0.010 0.220 0.060 Mistango River Resources Inc. MIS 10 0.035 0.035 0.035 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 1526 0.680 0.660 0.670 +0.010 0.890 0.175 Makena Resources Inc. MKNA 10 0.190 0.190 0.190 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 140 0.065 0.065 0.065 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 2033 0.095 0.090 0.090 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2969 0.220 0.200 0.205 -0.010 0.455 0.025 Micromem Technologies Inc. MRM 964 0.155 0.135 0.155 +0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 816 0.570 0.570 0.570 0.000 0.880 0.240 Maxtech Ventures Inc. MVT 950 0.405 0.325 0.330 -0.075 0.630 0.135 Micron Waste Technologies Inc MWM 9788 0.340 0.305 0.320 +0.020 0.500 0.250 Montego Resources Inc. MY 140 0.245 0.240 0.245 0.000 0.900 0.095 MYM Nutraceuticals Inc. MYM 2819 0.540 0.520 0.540 0.000 0.780 0.045 Namaste Technologies Inc. N 11674 0.220 0.205 0.210 -0.005 0.400 0.155 NetCents Technology Inc. NC 41429 1.050 0.690 0.970 +0.300 1.050 0.150 New Age Farm Inc. NF 6169 0.055 0.045 0.055 0.000 0.365 0.045 Victory Nickel Inc. NI 865 0.050 0.045 0.045 -0.005 0.090 0.005 Northern Sphere Mining Corp. NSM 124 0.100 0.095 0.100 +0.010 0.850 0.090 Nuran Wireless Inc. NUR 330 0.145 0.130 0.145 0.000 0.310 0.120 Organic Potash Corporation OPC 190 0.015 0.015 0.015 -0.005 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 1890 0.750 0.570 0.740 +0.110 1.000 0.480 Open Source Health Inc. OSH 70 0.030 0.030 0.030 0.000 0.150 0.020 One World Minerals Inc. OWM 145 0.165 0.155 0.165 +0.010 0.750 0.145 Peak Positioning Technologies Inc. PKK 144914 0.075 0.045 0.055 +0.010 0.205 0.035 Peloton Minerals Corporation PMC 420 0.095 0.080 0.080 -0.010 0.110 0.050 PreveCeutical Medical Inc. PREV 600 0.650 0.640 0.640 +0.040 1.000 0.345 Park Lawn Company Limited PRL 3 8.000 8.000 8.000 -0.730 9.400 7.360 Pasinex Resources Limited PSE 511 0.305 0.290 0.305 +0.020 0.340 0.100 Platinex Inc. PTX 10649 0.095 0.080 0.090 +0.015 0.230 0.045 PUF Ventures Inc. PUF 749 0.460 0.450 0.455 -0.005 0.650 0.200 Quinsam Capital Corporation QCA 1742 0.345 0.300 0.325 -0.010 0.375 0.085 Quadron Cannatech Corporation QCC 2475 0.240 0.225 0.240 +0.005 0.450 0.190 Renforth Resources Inc. RFR 220 0.055 0.050 0.050 0.000 0.085 0.025 Global Remote Technologies Ltd. RGT 15853 0.235 0.160 0.235 +0.065 0.235 0.050 Rise Gold Corp. RISE 440 0.150 0.145 0.150 -0.010 0.400 0.090 West Red Lake Gold Mines Inc. RLG 230 0.110 0.100 0.110 0.000 0.310 0.090 Ravenquest BioMed Inc. RQB 594 1.500 1.400 1.500 -0.030 1.530 0.425 Rift Valley Resources Corp. RVR 190 0.075 0.070 0.075 +0.005 0.150 0.025 Robix Environmental Technologies Inc. RZX 1120 0.040 0.025 0.035 0.000 0.350 0.020 Sharc International Systems Inc. SHRC 820 0.680 0.610 0.640 -0.050 1.470 0.350 Seahawk Ventures Inc. SHV 50 0.475 0.475 0.475 +0.025 0.550 0.130 Star Navigation Systems Group Ltd. SNA 10970 0.140 0.125 0.125 -0.010 0.275 0.020 Stina Resources Ltd. SQA 6723 0.360 0.305 0.360 +0.040 0.360 0.070 Shamrock Enterprises Inc. SRS 500 0.045 0.040 0.040 -0.010 0.055 0.015 Wildflower Marijuana Inc. SUN 732 0.370 0.360 0.365 +0.005 1.240 0.170 Navis Resources Corp. SUV 30 0.415 0.415 0.415 +0.045 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 26192 0.075 0.055 0.060 -0.005 0.085 0.015 Taku Gold Corp. TAK 2000 0.130 0.100 0.105 -0.030 0.250 0.060 TerrAscend Corp. TER 130 0.830 0.800 0.830 -0.020 1.550 0.650 Telferscot Resources Inc. TFS 550 0.010 0.010 0.010 0.000 0.025 0.005 Friday Night Inc. TGIF 5335 0.205 0.195 0.200 0.000 0.400 0.170 THC Biomed Intl Ltd THC 2555 0.740 0.700 0.700 -0.040 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 36 5.030 5.030 5.030 -0.070 6.250 5.000 The Tinley Beverage Company Inc. TNY 5737 0.390 0.365 0.385 +0.010 0.670 0.070 Tower One Wireless Corp. TO 4874 0.350 0.340 0.340 +0.020 0.540 0.170 Enertopia Corp. TOP 5129 0.045 0.045 0.045 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 164 0.080 0.065 0.080 +0.010 0.160 0.060 CannTrust Holdings Inc. TRST 1477 5.250 5.050 5.220 +0.020 5.540 2.010 Tartisan Resources Corp. TTC 800 0.160 0.140 0.140 -0.030 0.180 0.025 Tantalex Resources Corporation TTX 704 0.100 0.095 0.095 +0.005 0.170 0.030 Global UAV Technologies Ltd. UAV 3005 0.075 0.070 0.075 0.000 0.145 0.035 UpSnap Inc. UP 20 0.010 0.010 0.010 -0.005 0.030 0.005 VirtualArmour International Inc. VAI 62 0.355 0.355 0.355 +0.005 0.570 0.250 Valens Groworks Corp. VGW 263 1.000 0.900 1.000 +0.010 1.650 0.350 Vodis Pharmaceuticals Inc. VP 391 0.235 0.220 0.230 0.000 1.560 0.165 Veritas Pharma Inc. VRT 754 0.490 0.410 0.415 -0.005 0.600 0.235 Versus Systems Inc. VS 288 0.440 0.420 0.430 +0.020 0.750 0.140 Victory Square Technologies Inc. VST 315 1.210 1.120 1.150 -0.070 1.880 0.350 Winston Gold Corp. WGC 1270 0.040 0.035 0.035 -0.005 0.455 0.030 Westridge Resources Inc. WST 3366 0.370 0.330 0.350 -0.020 0.385 0.285 Western Uranium Corporation WUC 844 0.890 0.800 0.890 +0.040 2.800 0.800 MGX Minerals Inc. XMG 1167 0.990 0.950 0.960 0.000 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 20 0.375 0.375 0.375 +0.035 0.375 0.065 Exro Technologies Inc. XRO 164 0.290 0.285 0.285 -0.015 0.350 0.200 Kootenay Zinc Corp. ZNK 556 0.045 0.045 0.045 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 350 0.400 0.370 0.370 -0.010 0.510 0.060 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.730 0.840 1.000 0.105 Ansar Financial and Dev Corporation AFD 0.600 0.700 0.900 0.500 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 0.440 0.485 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.075 0.085 0.210 0.065 Alexandra Capital Corp. AXC 0.085 0.180 0.120 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 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 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 0.100 0.030 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 CIM International Group Inc. CIM 0.180 0.200 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 0.470 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.500 0.820 1.250 0.050 Parana Copper Corporation COPR 0.055 0.250 0.150 0.030 Calaveras Resource Corp. CRC 0.470 0.550 0.500 0.470 Castle Resources Inc. CRI 0.165 0.370 0.415 0.125 CMX Gold & Silver Corp. CXC 0.080 0.085 0.100 0.040 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.015 Deploy Technologies Inc. DEP 0.005 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 Deveron UAS Corp. DVR 0.240 0.250 0.560 0.200 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 Explorex Resources Inc. EX 0.250 0.295 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.650 0.360 0.050 Four Nines Gold Inc. FNAU 0.125 0.150 0.160 0.105 Fineqia International Inc. FNQ 0.005 0.010 0.030 0.005 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 Graphite Energy Corp. GRE 0.500 0.700 0.440 0.400 GoldTrain Resources Inc. GT 0.080 0.390 0.185 0.060 Gravis Energy Corp. GVE 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 James Bay Resources Limited JBR 0.080 0.150 0.200 0.060 JDF Explorations Inc. JDF 0.005 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 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 5.100 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 Legion Metals Corp. LEGN 0.075 0.100 0.110 0.100 Leo Resources Inc. LEO 1.060 1.090 2.500 0.050 LeenLife Pharma International Inc. LLP 0.075 0.090 0.250 0.070 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 ME Resource Corp. MEC 0.035 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 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.410 99.410 98.620 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 0.400 0.445 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Murchison Minerals Ltd. MUR 0.190 0.200 0.300 0.125 Meryllion Resources Corporation MYR 0.020 0.025 0.035 0.015 Norsemont Capital Inc. NOM 0.370 0.400 0.450 0.255 Plaintree Systems Inc. NPT 0.145 0.220 0.380 0.035 NSS Resources Inc. NSS 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 ESI Energy Services Inc. OPI 0.285 0.325 0.440 0.085 Provenance Gold Corp. PAU 0.200 0.250 0.400 0.080 Portage Biotech Inc. PBT.U 0.425 0.490 0.630 0.120 Petrocapita Income Trust PCE.UN 0.400 0.690 2.500 0.600 Premier Diversified Holdings Inc. PDH 0.070 0.075 0.140 0.070 PUDO Inc. PDO 1.590 2.050 3.000 0.500 Preferred Dental Technologies Inc. PDT 0.075 0.085 0.200 0.050 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 Qwick Media Inc. QMI 0.020 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 0.810 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 Shoal Point Energy Ltd. SHP 0.005 0.010 0.030 0.005 Super Nova Petroleum Corp. SNP 0.700 0.610 0.070 Stone Ridge Exploration Corp SO 0.060 0.150 0.050 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 0.080 0.120 0.135 0.050 Squatex Energy and Ressources Inc. SQX 0.110 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 Talmora Diamond Inc. TAI 0.005 0.020 0.010 0.005 Target Capital Inc. TCI United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.145 0.150 0.200 0.025 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 Velocity Data Inc. VCT 0.040 0.150 0.780 0.030 Vinergy Resources Ltd. VIN 0.520 0.750 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 0.050 0.065 0.250 0.050 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.045 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.045 0.150 0.300 0.015 Trades: 9,009 Total Volume: 91,766,814 Total Value: $24,461,578 Advanced: 68 Declined: 72 Unchanged: 193 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.