CNSX Trading Daily Market Summary November 03 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1415 0.035 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 6056 0.095 0.090 0.095 0.000 0.340 0.075 Advantex Marketing International Inc. ADX 400 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 1067 0.070 0.060 0.060 -0.010 0.195 0.055 Alternate Health Corp. AHG 410 2.250 2.050 2.050 -0.250 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 3220 0.500 0.420 0.455 -0.005 0.550 0.080 Aida Minerals Corp. AMC 1264 1.080 0.960 1.080 +0.090 1.500 0.005 American Potash Corp. AMP 1036 0.085 0.075 0.085 +0.005 0.255 0.030 Alchemist Mining Inc. AMS 4926 0.065 0.055 0.065 +0.005 0.115 0.045 Advantagewon Oil Corp. AOC 110 0.090 0.090 0.090 +0.010 0.170 0.040 Appia Energy Corp. API 290 0.145 0.130 0.145 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 2749 0.125 0.100 0.115 +0.005 0.220 0.035 AREV Nutrition Sciences Inc. AREV 8470 0.590 0.475 0.475 -0.095 0.600 0.200 Argo Gold Inc. ARQ 10 0.180 0.180 0.180 0.000 0.260 0.060 Aquarius Surgical Technologies Inc. ASTI 65 0.410 0.385 0.385 -0.025 1.000 0.350 Abattis Bioceuticals Corp. ATT 2770 0.170 0.160 0.170 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 2150 0.350 0.300 0.350 +0.050 0.450 0.240 Avarone Metals Inc. AVM 7860 0.060 0.030 0.050 +0.025 0.060 0.020 Aylen Capital Inc. AYL 80 0.015 0.015 0.015 -0.005 0.035 0.010 BacTech Environmental Corporation BAC 2202 0.045 0.035 0.035 -0.005 0.065 0.025 The Canadian Bioceutical Corporation BCC 4442 0.470 0.410 0.470 +0.040 1.100 0.280 Beleave Inc. BE 1515 1.590 1.510 1.560 0.000 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 11200 0.035 0.030 0.035 0.000 0.075 0.020 Big Rock Labs Inc. BLA 20 0.030 0.030 0.030 +0.010 0.300 0.015 Cannabix Technologies Inc. BLO 1576 0.600 0.580 0.590 +0.010 1.100 0.500 Stompy Bot Corporation BOT 17689 0.165 0.135 0.145 -0.005 0.195 0.005 Breathtec BioMedical Inc. BTH 90 0.075 0.070 0.075 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 535 0.125 0.110 0.125 +0.015 0.230 0.060 Bravura Ventures Corp. BVQ 4912 0.940 0.900 0.920 +0.070 3.150 0.200 Big Wind Capital Inc. BWC 17203 0.850 0.570 0.680 +0.080 0.850 0.050 Brisio Innovations Inc. BZI 145 0.225 0.205 0.225 -0.005 0.350 0.130 Cautivo Mining Inc. CAI 0 0.450 0.000 0.850 0.200 Copperbank Resources Corp. CBK 44 0.120 0.120 0.120 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 5 0.005 0.000 0.015 0.005 Cartier Iron Corporation CFE 680 0.095 0.090 0.090 -0.010 0.160 0.035 Chemistree Technology Inc. CHM 200 0.500 0.500 0.500 -0.040 0.690 0.030 Canada House Wellness Group Inc. CHV 2963 0.205 0.190 0.195 -0.005 1.000 0.130 ChroMedX Corp. CHX 355 0.250 0.230 0.245 0.000 0.335 0.125 CIM International Group Inc. CIM 90 0.200 0.200 0.200 +0.090 0.900 0.080 Cielo Waste Solutions Corp. CMC 1030 0.135 0.120 0.120 -0.010 0.270 0.030 International Cobalt Corp CO 1315 0.290 0.280 0.290 +0.015 0.395 0.007 360 Blockchain Inc. CODE 67950 0.370 0.315 0.325 +0.010 0.390 0.020 Parana Copper Corporation COPR 16 0.055 0.055 0.055 -0.045 0.150 0.030 Captor Capital Corp CPTR 6990 0.040 0.030 0.030 -0.005 0.040 0.020 Carl Data Solutions Inc. CRL 735 0.335 0.295 0.300 -0.040 0.455 0.250 CannaRoyalty Corp. CRZ 384 2.930 2.860 2.910 +0.020 5.000 1.500 Debut Diamonds Inc. DDI 455 0.015 0.005 0.005 -0.005 0.025 0.005 DNI Metals Inc. DNI 996 0.080 0.080 0.080 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 1730 0.900 0.860 0.900 +0.010 1.200 0.440 Dundee Sustainable Technologies Inc. DST 2250 0.040 0.030 0.030 -0.015 0.070 0.030 Earth Alive Clean Technologies Inc. EAC 1685 0.125 0.120 0.120 -0.010 0.690 0.100 Nutritional High International Inc. EAT 11770 0.135 0.130 0.135 +0.005 0.450 0.075 Eviana Health Corporation EHC 48 1.550 1.280 1.550 +0.050 2.000 0.920 Eurogas International Inc. EI 9 0.005 0.000 0.015 0.005 ECO ORO MINERALS CORP. J EOM 742 0.220 0.150 0.220 -0.020 0.280 0.150 ePlay Digital Inc. EPY 3470 0.135 0.120 0.135 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 488 0.690 0.650 0.670 +0.020 1.000 0.210 EVITRADE Health Systems Corp. EVA 80 0.210 0.200 0.200 -0.050 3.330 0.200 Evolving Gold Corp. EVG 46 0.360 0.355 0.360 +0.010 0.405 0.130 Explorex Resources Inc. EX 80 0.255 0.250 0.255 +0.015 0.290 0.100 Far Resources Ltd. FAT 23274 0.445 0.395 0.420 -0.035 0.495 0.060 Fandom Sports Media Corp. FDM 11073 0.100 0.085 0.085 -0.015 0.440 0.005 Future Farm Technologies Inc. FFT 5045 0.240 0.225 0.225 -0.015 0.630 0.130 Drone Delivery Canada Corp. FLT 2443 0.580 0.550 0.580 +0.010 0.760 0.270 Four Nines Gold Inc. FNAU 1000 0.125 0.110 0.110 -0.020 0.160 0.105 Fineqia International Inc. FNQ 100 0.005 0.005 0.005 0.000 0.030 0.005 Fortify Resources Inc FTY 80 0.380 0.360 0.360 -0.130 0.490 0.110 GreenBank Capital Inc. GBC 101 1.560 1.250 1.250 -0.250 1.670 0.030 Gencan Capital Inc. GCA 20 0.025 0.025 0.025 -0.025 0.100 0.025 Glance Technologies Inc. GET 13078 1.140 1.100 1.140 +0.040 1.220 0.140 Glance Technologies Inc. Wts. GET.WT 736 0.880 0.840 0.860 +0.010 0.950 0.025 Global Hemp Group Inc. GHG 2203 0.040 0.035 0.040 0.000 0.055 0.020 Golden Leaf Holdings Ltd. GLH 16768 0.180 0.165 0.180 +0.015 0.670 0.150 Genius Properties Ltd. GNI 190 0.160 0.150 0.150 -0.010 0.375 0.105 Goldrea Resources Corp. GOR 150 0.055 0.055 0.055 0.000 0.135 0.030 Grand Peak Capital Corp. GPK 27 0.170 0.170 0.170 0.000 0.170 0.080 High Hampton Holdings Corp. HC 856 0.360 0.350 0.350 -0.010 0.500 0.310 Hi Ho Silver Resources Inc. HHS 360 0.060 0.060 0.060 +0.010 0.175 0.030 Hello Pal International Inc. HP 400 0.175 0.175 0.175 -0.065 0.480 0.170 HealthSpace Data Systems Ltd. HS 104189 0.065 0.040 0.060 +0.020 0.120 0.035 iAnthus Capital Holdings Inc. IAN 994 2.000 1.870 2.000 +0.060 3.750 1.700 International Battery Metals Ltd. IBAT 755 0.660 0.590 0.600 -0.050 1.380 0.125 ThreeD Capital Inc. IDK 47204 0.245 0.200 0.205 -0.015 0.340 0.055 Imagin Medical Inc. IME 62525 0.240 0.215 0.220 -0.010 0.240 0.035 InMed Pharmaceuticals Inc. IN 4382 0.465 0.440 0.450 +0.010 0.960 0.120 Innovative Properties Inc. INR 8 0.110 0.110 0.110 +0.010 0.150 0.080 Imagination Park Entertainment Inc. IP 3733 0.265 0.245 0.265 +0.005 0.620 0.035 Irving Resources Inc. IRV 165 0.930 0.800 0.800 -0.080 1.540 0.440 Inspiration Mining Corporation ISM 19 0.020 0.020 0.020 0.000 0.090 0.010 Isodiol International Inc. ISOL 8814 0.280 0.265 0.270 -0.005 0.445 0.085 Lotus Ventures Inc. J 675 0.290 0.250 0.285 -0.015 0.430 0.210 Jagercor Energy Corp. JEM 225 0.025 0.020 0.025 +0.005 0.040 0.015 JG Wealth Management Corporation JGW 36 0.110 0.110 0.110 +0.010 0.170 0.060 StartMonday Technology Corp. JOB 70 0.310 0.310 0.310 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 1345 0.165 0.130 0.150 0.000 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 165 0.135 0.135 0.135 +0.025 0.250 0.065 Dizun International Enterprises Inc. KDZ 2 0.010 0.000 0.025 0.005 Kontrol Energy Corp. KNR 20 0.760 0.760 0.760 +0.080 0.850 0.380 KWG Resources Inc. KWG 22940 0.020 0.010 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 1657 0.470 0.440 0.470 +0.025 0.940 0.350 Lions Gate Metals Inc. LGM 1634 0.480 0.420 0.480 +0.030 0.480 0.100 Liberty Health Sciences Inc. LHS 10909 1.110 1.050 1.060 -0.020 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 2066 0.115 0.105 0.115 +0.005 0.255 0.075 Callitas Health Inc. LILY 481 0.390 0.360 0.360 -0.025 0.950 0.300 Global Li-Ion Graphite Corp. LION 2788 0.850 0.740 0.820 +0.060 0.970 0.300 Lexington Biosciences Inc. LNB 502 0.560 0.520 0.520 -0.010 0.590 0.270 LottoGopher Holdings Inc. LOTO 5616 0.225 0.205 0.220 +0.010 0.850 0.190 Liberty Silver Corp. LSL 258 2.000 1.650 1.650 -0.250 3.000 0.900 Lightning Venture Inc. LVI 72285 0.045 0.035 0.045 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 4529 0.760 0.650 0.750 +0.090 0.940 0.255 Maricann Group Inc MARI 2556 1.380 1.320 1.380 +0.020 2.650 1.050 Maccabi Ventures Inc. MBE 100 0.025 0.025 0.025 0.000 0.090 0.025 McLaren Resources Inc. MCL 50 0.080 0.080 0.080 +0.010 0.135 0.010 Mag One Products Inc. MDD 271 0.420 0.390 0.420 +0.015 1.000 0.095 Marapharm Ventures Inc MDM 688 0.920 0.900 0.900 -0.010 2.500 0.800 ME Resource Corp. MEC 90 0.035 0.025 0.025 -0.005 0.140 0.025 Marret High Yield Strategies Fund A MHY.UN 4542 0.165 0.125 0.165 0.000 0.200 0.065 Minera IRL Limited MIRL 100 0.125 0.125 0.125 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 370 0.025 0.025 0.025 -0.010 0.050 0.010 True Leaf Medicine International Ltd. MJ 585 0.690 0.670 0.670 0.000 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 200 0.050 0.045 0.045 -0.020 0.090 0.020 Metalo Manufacturing Inc. MMI 75 0.450 0.445 0.450 +0.050 1.000 0.260 Matica Enterprises Inc. MMJ 6941 0.095 0.090 0.090 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 4374 0.210 0.190 0.210 +0.005 0.455 0.025 Micromem Technologies Inc. MRM 430 0.150 0.130 0.150 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 337 0.580 0.570 0.580 +0.010 0.880 0.240 Murchison Minerals Ltd. MUR 235 0.200 0.200 0.200 +0.020 0.300 0.125 Maxtech Ventures Inc. MVT 1419 0.375 0.250 0.330 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 6342 0.330 0.315 0.315 -0.005 0.500 0.250 Montego Resources Inc. MY 710 0.240 0.235 0.240 -0.005 0.900 0.095 MYM Nutraceuticals Inc. MYM 1697 0.530 0.520 0.530 -0.010 0.780 0.045 Namaste Technologies Inc. N 14182 0.215 0.200 0.205 -0.005 0.400 0.155 NetCents Technology Inc. NC 46591 1.290 1.020 1.140 +0.170 1.290 0.150 New Age Farm Inc. NF 7788 0.055 0.050 0.050 -0.005 0.365 0.045 Victory Nickel Inc. NI 173 0.045 0.045 0.045 0.000 0.090 0.005 Norsemont Capital Inc. NOM 50 0.400 0.400 0.400 0.000 0.450 0.255 Plaintree Systems Inc. NPT 40 0.150 0.145 0.150 +0.010 0.380 0.035 Northern Sphere Mining Corp. NSM 100 0.095 0.095 0.095 -0.005 0.850 0.090 Nuran Wireless Inc. NUR 365 0.140 0.135 0.140 -0.005 0.310 0.120 Ortho Regenerative Technologies Inc. ORTH 210 0.800 0.750 0.750 +0.010 1.000 0.480 One World Minerals Inc. OWM 182 0.160 0.150 0.160 -0.005 0.750 0.145 Provenance Gold Corp. PAU 505 0.200 0.195 0.200 -0.050 0.400 0.080 Portage Biotech Inc. PBT.U 201 0.490 0.490 0.490 0.000 0.630 0.120 Petrocapita Income Trust PCE.UN 38 0.400 0.400 0.400 -0.250 2.500 0.400 Premier Diversified Holdings Inc. PDH 562 0.070 0.070 0.070 -0.010 0.140 0.070 PUDO Inc. PDO 1 2.100 2.100 2.100 0.000 3.000 0.500 Preferred Dental Technologies Inc. PDT 870 0.075 0.055 0.075 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 222 0.080 0.080 0.080 -0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 15246 0.055 0.050 0.050 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 741 0.650 0.630 0.650 +0.010 1.000 0.345 Pasinex Resources Limited PSE 310 0.305 0.285 0.305 0.000 0.340 0.100 Platinex Inc. PTX 12330 0.100 0.080 0.100 +0.010 0.230 0.045 PUF Ventures Inc. PUF 1778 0.460 0.440 0.450 -0.005 0.650 0.200 Quinsam Capital Corporation QCA 898 0.340 0.315 0.325 0.000 0.375 0.085 Quadron Cannatech Corporation QCC 210 0.240 0.230 0.230 -0.010 0.450 0.190 Renforth Resources Inc. RFR 6466 0.060 0.050 0.060 +0.010 0.085 0.025 Range Energy Resources Inc. RGO 831 0.015 0.010 0.015 +0.005 0.040 0.010 Global Remote Technologies Ltd. RGT 27416 0.380 0.225 0.370 +0.135 0.380 0.050 Rise Gold Corp. RISE 500 0.150 0.150 0.150 0.000 0.400 0.090 Rockshield Capital Corp. RKS 16402 0.290 0.180 0.195 +0.015 0.290 0.050 West Red Lake Gold Mines Inc. RLG 610 0.110 0.110 0.110 0.000 0.310 0.090 Ravenquest BioMed Inc. RQB 585 1.520 1.390 1.520 +0.020 1.530 0.425 RESAAS Services Inc. RSS 20 0.810 0.800 0.800 -0.020 2.100 0.800 Rift Valley Resources Corp. RVR 1400 0.085 0.060 0.085 +0.010 0.150 0.025 Robix Environmental Technologies Inc. RZX 12996 0.040 0.030 0.035 0.000 0.350 0.020 Shoal Point Energy Ltd. SHP 110 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 864 0.630 0.600 0.600 -0.040 1.470 0.350 Star Navigation Systems Group Ltd. SNA 2146 0.135 0.125 0.135 +0.010 0.275 0.020 Stone Ridge Exploration Corp SO 400 0.100 0.100 0.100 0.000 0.150 0.050 Stina Resources Ltd. SQA 10220 0.360 0.305 0.320 -0.040 0.360 0.070 Wildflower Marijuana Inc. SUN 1095 0.415 0.370 0.415 +0.050 1.240 0.170 Navis Resources Corp. SUV 45 0.415 0.415 0.415 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 18235 0.065 0.050 0.055 -0.005 0.085 0.015 Taku Gold Corp. TAK 50 0.140 0.140 0.140 +0.035 0.250 0.060 TerrAscend Corp. TER 25 0.830 0.830 0.830 0.000 1.550 0.650 Friday Night Inc. TGIF 23823 0.220 0.195 0.205 +0.005 0.400 0.170 THC Biomed Intl Ltd THC 3220 0.740 0.710 0.730 +0.030 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 22 5.100 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 7772 0.395 0.375 0.395 +0.010 0.670 0.070 Tower One Wireless Corp. TO 1578 0.340 0.320 0.325 -0.015 0.540 0.170 Enertopia Corp. TOP 10 0.045 0.045 0.045 0.000 0.165 0.025 Torino Power Solutions Inc TPS 5 0.080 0.000 0.160 0.060 CannTrust Holdings Inc. TRST 1379 5.300 5.140 5.250 +0.030 5.540 2.010 Tartisan Resources Corp. TTC 1350 0.150 0.140 0.140 0.000 0.180 0.025 Tantalex Resources Corporation TTX 4145 0.100 0.095 0.100 +0.005 0.170 0.030 Global UAV Technologies Ltd. UAV 6720 0.075 0.065 0.075 0.000 0.145 0.035 UpSnap Inc. UP 2000 0.010 0.010 0.010 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 10 1.050 1.050 1.050 +0.050 1.200 0.700 VirtualArmour International Inc. VAI 110 0.350 0.335 0.335 -0.020 0.570 0.250 Valens Groworks Corp. VGW 84 1.000 0.900 0.920 -0.080 1.650 0.350 Vodis Pharmaceuticals Inc. VP 266 0.230 0.220 0.220 -0.010 1.560 0.165 Veritas Pharma Inc. VRT 827 0.480 0.400 0.480 +0.065 0.600 0.235 Versus Systems Inc. VS 1422 0.470 0.410 0.470 +0.040 0.750 0.140 Victory Square Technologies Inc. VST 659 1.180 1.120 1.120 -0.030 1.880 0.350 Winston Gold Corp. WGC 3811 0.040 0.030 0.040 +0.005 0.450 0.030 Westridge Resources Inc. WST 1150 0.365 0.340 0.340 -0.010 0.385 0.285 Western Uranium Corporation WUC 23 0.990 0.890 0.990 +0.100 2.800 0.800 MGX Minerals Inc. XMG 3706 1.020 0.940 1.010 +0.050 2.750 0.140 Exro Technologies Inc. XRO 3880 0.330 0.300 0.310 +0.025 0.350 0.200 Kootenay Zinc Corp. ZNK 1170 0.045 0.045 0.045 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 2488 0.400 0.355 0.385 +0.015 0.510 0.060 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 0.730 1.000 0.105 Ansar Financial and Dev Corporation AFD 0.600 0.650 0.900 0.500 Arctic Glacier Income Fund AG.UN 0.050 0.070 0.075 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 0.480 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 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 Benchmark Botanics Inc. BBT 0.500 5.000 Bradstone Capital Corp. BCA 0.090 0.115 0.300 0.060 Bird River Resources Inc. BDR 0.070 0.120 0.090 0.030 Berkley Renewables Inc. BKS 0.040 0.120 0.150 0.030 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 Pacific Rim Cobalt Corp. BOLT 0.700 0.880 0.567 0.333 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 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 0.475 0.980 0.800 0.050 Canadian Metals Inc. CME 0.080 0.090 0.190 0.045 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.700 0.820 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.060 0.070 0.320 0.045 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 Cayenne Capital Corp. CYC 0.130 0.160 0.235 0.105 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.015 Data Deposit Box Inc. DDB 0.025 0.035 0.160 0.020 Deploy Technologies Inc. DEP 0.270 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 Canadian Data Preserve Inc. DPC 0.025 0.045 0.190 0.005 Deveron UAS Corp. DVR 0.230 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 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 Glorious Creation Limited GCIT 0.500 0.550 0.500 0.320 Gravitas Financial Inc. GFI 0.030 0.035 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 0.025 Gunpowder Capital Corp. GPC 0.050 0.065 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Graphite Energy Corp. GRE 0.550 0.690 0.440 0.400 GoldTrain Resources Inc. GT 0.080 0.390 0.185 0.060 Glenbriar Technologies Inc. GTI 0.020 0.030 0.050 0.005 Gravis Energy Corp. GVE 0.150 0.010 0.005 Heritage Global Inc. HGP 0.550 0.750 0.950 0.250 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.070 0.140 0.165 0.010 Integra Resources Corp. ITR 1.000 1.030 1.000 0.062 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.080 0.160 0.200 0.060 JDF Explorations Inc. JDF 0.005 37 Capital Inc. JJJ 0.150 0.300 0.200 0.120 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 0.020 Khan Resources Inc. KRI 0.120 0.130 0.870 0.020 KWG Resources Inc. MVS KWG.A 5.100 7.100 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 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 0.085 0.120 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Meryllion Resources Corporation MYR 0.020 0.025 0.035 0.015 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 Patriot Gold Corp. PGOL 0.110 0.170 0.150 0.095 Peloton Minerals Corporation PMC 0.080 0.085 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.400 2.000 8.500 1.100 Park Lawn Company Limited PRL 8.010 9.000 9.400 7.360 Qwick Media Inc. QMI 0.020 0.070 0.250 0.070 RIWI Corp. RIW 1.110 2.500 3.000 1.900 River Wild Exploration Inc. RWI 0.200 1.000 0.150 0.010 Rockex Mining Corporation RXM 0.020 0.030 0.065 0.010 Razore Rock Resources Inc. RZR 0.020 0.055 0.180 0.005 Subscribe Technologies Inc. SAAS 0.040 0.050 0.130 0.020 Seahawk Ventures Inc. SHV 0.440 0.500 0.550 0.130 Super Nova Petroleum Corp. SNP 0.700 0.610 0.070 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 0.090 0.120 0.135 0.050 Squatex Energy and Ressources Inc. SQX 0.065 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.040 0.050 0.055 0.015 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 Telferscot Resources Inc. TFS 0.005 0.015 0.025 0.005 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.140 0.160 0.200 0.025 Upco International Inc UPCO 0.100 0.200 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A 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 0.080 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 MGX Minerals Inc. A Wts. XMG.WT.A 0.320 0.370 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.045 0.150 0.300 0.015 Trades: 11,121 Total Volume: 95,919,370 Total Value: $28,013,284 Advanced: 85 Declined: 73 Unchanged: 176 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.