CNSX Trading Daily Market Summary November 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 10 0.035 0.035 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 5914 0.105 0.090 0.105 +0.010 0.340 0.075 Advantex Marketing International Inc. ADX 1200 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 7 0.650 0.000 0.900 0.500 Affinor Growers Inc. AFI 2203 0.070 0.060 0.070 +0.010 0.195 0.055 Arctic Glacier Income Fund AG.UN 75 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 372 2.250 1.960 2.250 +0.200 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 2520 0.455 0.410 0.410 -0.045 0.550 0.080 Aida Minerals Corp. AMC 2032 1.050 0.910 1.000 -0.080 1.500 0.005 Alchemist Mining Inc. AMS 3862 0.065 0.055 0.060 -0.005 0.115 0.045 Advantagewon Oil Corp. AOC 860 0.090 0.080 0.080 -0.010 0.170 0.040 Appia Energy Corp. API 78 0.145 0.140 0.145 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 647 0.120 0.110 0.110 -0.005 0.220 0.035 AREV Nutrition Sciences Inc. AREV 2028 0.495 0.470 0.475 0.000 0.600 0.200 Argo Gold Inc. ARQ 61 0.170 0.170 0.170 -0.010 0.260 0.060 Asante Gold Corporation ASE 64 0.090 0.085 0.090 +0.015 0.210 0.065 Aquarius Surgical Technologies Inc. ASTI 35 0.420 0.410 0.420 +0.035 1.000 0.350 Abattis Bioceuticals Corp. ATT 6599 0.170 0.160 0.170 0.000 0.350 0.055 Auxico Resources Canada Inc. AUAG 838 0.370 0.360 0.360 +0.010 0.450 0.240 Avarone Metals Inc. AVM 3560 0.060 0.050 0.060 +0.010 0.060 0.020 BacTech Environmental Corporation BAC 2 0.035 0.000 0.065 0.025 Beleave Inc. BE 3542 1.600 1.520 1.590 +0.030 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 8810 0.050 0.035 0.050 +0.015 0.075 0.020 Cannabix Technologies Inc. BLO 4391 0.610 0.580 0.580 -0.010 1.100 0.510 Stompy Bot Corporation BOT 27784 0.140 0.090 0.125 -0.020 0.195 0.005 Breathtec BioMedical Inc. BTH 470 0.075 0.065 0.075 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 250 0.120 0.100 0.120 -0.005 0.230 0.060 Bravura Ventures Corp. BVQ 13099 1.130 1.030 1.100 +0.180 3.150 0.200 Big Wind Capital Inc. BWC 5730 0.780 0.720 0.770 +0.090 0.850 0.050 Brisio Innovations Inc. BZI 205 0.210 0.210 0.210 -0.015 0.350 0.130 Cautivo Mining Inc. CAI 20 0.550 0.500 0.550 +0.100 0.850 0.200 Copperbank Resources Corp. CBK 843 0.125 0.105 0.125 +0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 201 0.010 0.010 0.010 +0.005 0.015 0.005 Cerro Grande Mining Corporation CEG 600 0.010 0.010 0.010 +0.005 0.080 0.005 Chemistree Technology Inc. CHM 65 0.455 0.450 0.450 -0.050 0.690 0.030 Canada House Wellness Group Inc. CHV 3636 0.200 0.185 0.200 +0.005 1.000 0.130 ChroMedX Corp. CHX 225 0.250 0.230 0.240 -0.005 0.335 0.125 Cielo Waste Solutions Corp. CMC 310 0.135 0.125 0.125 +0.005 0.270 0.030 Canadian Metals Inc. CME 30 0.090 0.090 0.090 -0.005 0.190 0.045 International Cobalt Corp CO 290 0.275 0.270 0.270 -0.020 0.395 0.007 360 Blockchain Inc. CODE 50635 0.360 0.300 0.305 -0.020 0.390 0.020 Parana Copper Corporation COPR 4 0.055 0.000 0.150 0.030 Captor Capital Corp CPTR 7610 0.040 0.035 0.035 +0.005 0.040 0.020 Calaveras Resource Corp. CRC 55 0.550 0.475 0.475 +0.005 0.550 0.470 Carl Data Solutions Inc. CRL 165 0.335 0.305 0.330 +0.030 0.450 0.250 CannaRoyalty Corp. CRZ 3396 2.930 2.690 2.870 -0.040 5.000 1.500 Debut Diamonds Inc. DDI 1552 0.010 0.005 0.005 0.000 0.025 0.005 DNI Metals Inc. DNI 1230 0.080 0.075 0.080 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 754 0.900 0.860 0.880 -0.020 1.200 0.440 Canadian Data Preserve Inc. DPC 5 0.025 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 470 0.035 0.035 0.035 +0.005 0.070 0.030 Deveron UAS Corp. DVR 175 0.230 0.210 0.210 -0.035 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 815 0.150 0.120 0.120 0.000 0.690 0.100 Nutritional High International Inc. EAT 17018 0.135 0.125 0.135 0.000 0.450 0.075 Eviana Health Corporation EHC 411 1.550 1.500 1.540 -0.010 2.000 0.920 Eurogas International Inc. EI 63 0.010 0.005 0.010 +0.005 0.015 0.005 ECO ORO MINERALS CORP. J EOM 70 0.200 0.195 0.200 -0.020 0.280 0.150 ePlay Digital Inc. EPY 1755 0.135 0.115 0.115 -0.020 0.940 0.080 EnviroLeach Technologies Inc. ETI 137 0.690 0.670 0.670 0.000 1.000 0.210 EVITRADE Health Systems Corp. EVA 175 0.500 0.200 0.500 +0.300 3.330 0.200 Evolving Gold Corp. EVG 14 0.350 0.350 0.350 -0.010 0.405 0.130 Far Resources Ltd. FAT 24949 0.420 0.310 0.380 -0.040 0.495 0.060 Fandom Sports Media Corp. FDM 3928 0.090 0.075 0.075 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 5400 0.235 0.225 0.230 +0.005 0.630 0.130 Drone Delivery Canada Corp. FLT 1710 0.590 0.570 0.570 -0.010 0.760 0.270 Fineqia International Inc. FNQ 500 0.010 0.010 0.010 +0.005 0.030 0.005 Fox River Resources Corporation FOX 50 0.080 0.075 0.080 +0.005 0.150 0.005 GreenBank Capital Inc. GBC 56 1.480 1.300 1.340 +0.090 1.670 0.030 Glance Technologies Inc. GET 22853 1.250 1.100 1.170 +0.030 1.250 0.140 Glance Technologies Inc. Wts. GET.WT 1267 1.040 0.860 0.930 +0.070 1.040 0.025 Gravitas Financial Inc. GFI 30 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 15205 0.045 0.035 0.040 0.000 0.055 0.020 Golden Leaf Holdings Ltd. GLH 10928 0.180 0.170 0.175 -0.005 0.670 0.150 Genius Properties Ltd. GNI 770 0.150 0.150 0.150 0.000 0.375 0.105 Goldrea Resources Corp. GOR 625 0.055 0.050 0.050 -0.005 0.135 0.030 Grand Peak Capital Corp. GPK 7 0.110 0.110 0.110 -0.060 0.170 0.080 Graphite Energy Corp. GRE 220 0.600 0.500 0.500 +0.060 0.600 0.400 Glenbriar Technologies Inc. GTI 2750 0.025 0.020 0.020 -0.005 0.050 0.005 High Hampton Holdings Corp. HC 83 0.350 0.340 0.350 0.000 0.500 0.310 Hi Ho Silver Resources Inc. HHS 40 0.065 0.060 0.060 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 121590 0.085 0.055 0.070 +0.010 0.120 0.035 iAnthus Capital Holdings Inc. IAN 3124 1.980 1.890 1.930 -0.070 3.750 1.700 International Battery Metals Ltd. IBAT 834 0.650 0.610 0.640 +0.040 1.380 0.125 ThreeD Capital Inc. IDK 26702 0.215 0.200 0.200 -0.005 0.340 0.055 Imagin Medical Inc. IME 31941 0.230 0.200 0.220 0.000 0.240 0.035 InMed Pharmaceuticals Inc. IN 3999 0.475 0.445 0.455 +0.005 0.960 0.120 Imagination Park Entertainment Inc. IP 1539 0.260 0.245 0.255 -0.010 0.620 0.035 Irving Resources Inc. IRV 65 0.850 0.800 0.850 +0.050 1.540 0.440 Inspiration Mining Corporation ISM 1 0.020 0.000 0.090 0.010 Isodiol International Inc. ISOL 6354 0.280 0.265 0.275 +0.005 0.445 0.085 Lotus Ventures Inc. J 160 0.285 0.255 0.255 -0.030 0.430 0.210 JG Wealth Management Corporation JGW 5 0.110 0.110 0.110 0.000 0.170 0.060 GEA Technologies Ltd. JUJU.A 6295 0.165 0.080 0.100 -0.050 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 405 0.135 0.135 0.135 0.000 0.250 0.065 Dizun International Enterprises Inc. KDZ 11 0.005 0.005 0.005 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 35 0.720 0.690 0.690 -0.070 0.850 0.380 Khan Resources Inc. KRI 58 0.130 0.130 0.130 +0.010 0.870 0.020 KWG Resources Inc. KWG 2320 0.015 0.015 0.015 -0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2793 0.465 0.435 0.445 -0.025 0.940 0.350 Lions Gate Metals Inc. LGM 540 0.465 0.430 0.430 -0.050 0.480 0.100 Liberty Health Sciences Inc. LHS 27523 1.200 1.090 1.170 +0.110 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 75746 0.180 0.130 0.165 +0.050 0.255 0.075 Callitas Health Inc. LILY 1203 0.365 0.345 0.350 -0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 1776 0.870 0.810 0.840 +0.020 0.970 0.300 LeenLife Pharma International Inc. LLP 250 0.075 0.075 0.075 -0.005 0.250 0.070 Lexington Biosciences Inc. LNB 1868 0.550 0.530 0.540 +0.020 0.590 0.270 LottoGopher Holdings Inc. LOTO 5077 0.220 0.200 0.200 -0.020 0.850 0.190 Liberty Silver Corp. LSL 23 1.730 1.680 1.680 +0.030 3.000 0.900 Newlox Gold Ventures Corp. LUX 655 0.065 0.060 0.060 -0.005 0.070 0.020 Lightning Venture Inc. LVI 29700 0.040 0.035 0.035 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 9493 0.900 0.750 0.870 +0.120 0.940 0.255 Maricann Group Inc MARI 7736 1.450 1.360 1.440 +0.060 2.650 1.050 Mag One Products Inc. MDD 2210 0.450 0.370 0.450 +0.030 1.000 0.095 Marapharm Ventures Inc MDM 1391 0.930 0.900 0.900 0.000 2.500 0.800 ME Resource Corp. MEC 10 0.030 0.030 0.030 +0.005 0.140 0.025 Marret High Yield Strategies Fund A MHY.UN 500 0.155 0.155 0.155 -0.010 0.200 0.065 Minera IRL Limited MIRL 3571 0.135 0.130 0.130 +0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 2551 0.680 0.630 0.670 0.000 0.890 0.175 Mountain Lake Minerals Inc. MLK 100 0.060 0.060 0.060 +0.015 0.090 0.020 Matica Enterprises Inc. MMJ 14607 0.095 0.085 0.095 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2892 0.205 0.180 0.195 -0.015 0.455 0.025 MPX Bioceutical Corporation MPX 3818 0.600 0.500 0.560 +0.090 1.100 0.280 Micromem Technologies Inc. MRM 550 0.150 0.130 0.130 -0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1085 0.590 0.560 0.590 +0.010 0.880 0.240 Maxtech Ventures Inc. MVT 434 0.380 0.310 0.310 -0.020 0.630 0.135 Micron Waste Technologies Inc MWM 3801 0.325 0.310 0.310 -0.005 0.500 0.250 Montego Resources Inc. MY 2000 0.240 0.240 0.240 0.000 0.900 0.095 MYM Nutraceuticals Inc. MYM 4435 0.530 0.520 0.530 0.000 0.780 0.045 Meryllion Resources Corporation MYR 1000 0.025 0.025 0.025 +0.005 0.035 0.015 Namaste Technologies Inc. N 15301 0.215 0.195 0.215 +0.010 0.400 0.155 NetCents Technology Inc. NC 28038 1.200 0.880 0.950 -0.190 1.290 0.150 New Age Farm Inc. NF 6936 0.055 0.050 0.055 +0.005 0.365 0.045 Victory Nickel Inc. NI 94 0.045 0.045 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 44 0.150 0.145 0.150 0.000 0.380 0.035 Northern Sphere Mining Corp. NSM 500 0.110 0.110 0.110 +0.015 0.850 0.090 Nuran Wireless Inc. NUR 1140 0.130 0.125 0.130 -0.010 0.310 0.120 Ortho Regenerative Technologies Inc. ORTH 30 0.780 0.620 0.780 +0.030 1.000 0.480 One World Minerals Inc. OWM 100 0.165 0.160 0.165 +0.005 0.750 0.145 Premier Diversified Holdings Inc. PDH 2650 0.075 0.070 0.075 +0.005 0.140 0.070 PUDO Inc. PDO 8 1.900 1.900 1.900 -0.200 3.000 0.500 ParcelPal Technology Inc. PKG 2390 0.080 0.070 0.070 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 15979 0.055 0.050 0.050 0.000 0.205 0.035 PreveCeutical Medical Inc. PREV 718 0.630 0.600 0.600 -0.050 1.000 0.345 Pasinex Resources Limited PSE 820 0.305 0.300 0.305 0.000 0.340 0.100 Platinex Inc. PTX 6620 0.100 0.090 0.100 0.000 0.230 0.045 PUF Ventures Inc. PUF 12208 0.430 0.380 0.400 -0.050 0.650 0.200 Quinsam Capital Corporation QCA 2048 0.340 0.310 0.320 -0.005 0.375 0.085 Quadron Cannatech Corporation QCC 881 0.235 0.225 0.230 0.000 0.450 0.190 Renforth Resources Inc. RFR 1300 0.055 0.050 0.050 -0.010 0.085 0.025 Global Remote Technologies Ltd. RGT 32701 0.490 0.380 0.400 +0.030 0.490 0.050 Rise Gold Corp. RISE 330 0.155 0.140 0.140 -0.010 0.400 0.090 Rockshield Capital Corp. RKS 2900 0.200 0.185 0.190 -0.005 0.290 0.050 West Red Lake Gold Mines Inc. RLG 430 0.110 0.090 0.105 -0.005 0.310 0.090 Ravenquest BioMed Inc. RQB 447 1.580 1.410 1.580 +0.060 1.580 0.425 RESAAS Services Inc. RSS 50 0.780 0.750 0.750 -0.050 2.100 0.750 Rift Valley Resources Corp. RVR 750 0.095 0.075 0.095 +0.010 0.150 0.025 Robix Environmental Technologies Inc. RZX 3606 0.065 0.040 0.065 +0.030 0.350 0.020 Subscribe Technologies Inc. SAAS 140 0.050 0.050 0.050 +0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 470 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 422 0.590 0.560 0.560 -0.040 1.470 0.350 Seahawk Ventures Inc. SHV 110 0.475 0.430 0.430 -0.045 0.550 0.130 Star Navigation Systems Group Ltd. SNA 5095 0.135 0.125 0.130 -0.005 0.275 0.020 Stone Ridge Exploration Corp SO 50 0.075 0.075 0.075 -0.025 0.150 0.050 Stina Resources Ltd. SQA 6100 0.320 0.295 0.320 0.000 0.360 0.070 Squire Mining Ltd. SQR 400 0.125 0.120 0.125 +0.045 0.135 0.050 Starrex International Ltd. STX 150 0.950 0.950 0.950 +0.050 1.500 0.450 Wildflower Marijuana Inc. SUN 1588 0.455 0.400 0.430 +0.015 1.240 0.170 St-Georges Platinum and Base Metals Inc. SX 6143 0.060 0.050 0.055 0.000 0.085 0.015 Taku Gold Corp. TAK 1350 0.100 0.100 0.100 -0.040 0.250 0.060 TerrAscend Corp. TER 288 0.890 0.820 0.850 +0.020 1.550 0.650 Friday Night Inc. TGIF 19777 0.230 0.205 0.230 +0.025 0.400 0.170 THC Biomed Intl Ltd THC 11283 0.780 0.730 0.780 +0.050 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 24 5.100 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 13840 0.435 0.390 0.435 +0.040 0.670 0.070 Tower One Wireless Corp. TO 5303 0.360 0.330 0.350 +0.025 0.540 0.170 Enertopia Corp. TOP 355 0.050 0.050 0.050 +0.005 0.165 0.025 CannTrust Holdings Inc. TRST 6128 6.090 5.290 5.970 +0.720 6.090 2.010 Tartisan Resources Corp. TTC 2590 0.150 0.130 0.140 0.000 0.180 0.025 Tantalex Resources Corporation TTX 378 0.090 0.090 0.090 -0.010 0.170 0.030 Global UAV Technologies Ltd. UAV 7097 0.075 0.065 0.065 -0.010 0.145 0.035 UpSnap Inc. UP 24 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 633 0.345 0.340 0.340 +0.005 0.570 0.250 Valens Groworks Corp. VGW 99 0.920 0.900 0.920 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 548 0.240 0.220 0.240 +0.020 1.560 0.165 Veritas Pharma Inc. VRT 1008 0.470 0.415 0.430 -0.050 0.600 0.235 Versus Systems Inc. VS 182 0.475 0.430 0.430 -0.040 0.750 0.140 Victory Square Technologies Inc. VST 184 1.130 1.050 1.050 -0.070 1.880 0.350 Winston Gold Corp. WGC 871 0.040 0.035 0.035 -0.005 0.450 0.030 Westridge Resources Inc. WST 3460 0.360 0.350 0.350 +0.010 0.385 0.285 Western Uranium Corporation WUC 135 1.000 1.000 1.000 +0.010 2.800 0.800 MGX Minerals Inc. XMG 13310 1.150 1.010 1.010 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 15 0.900 0.900 0.900 +0.050 2.540 0.045 MGX Minerals Inc. A Wts. XMG.WT.A 450 0.345 0.300 0.345 -0.030 0.375 0.065 Exro Technologies Inc. XRO 145 0.340 0.330 0.330 +0.020 0.350 0.200 Kootenay Zinc Corp. ZNK 1671 0.045 0.040 0.040 -0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 865 0.400 0.380 0.400 +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 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.025 American Potash Corp. AMP 0.075 0.085 0.255 0.030 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armada Mercantile Ltd. ARM 0.260 0.480 0.485 0.035 Armadillo Resources Ltd. ARO 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 0.020 0.035 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 0.350 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 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 Pacific Rim Cobalt Corp. BOLT 0.700 0.800 0.567 0.333 BitRush Corp. BRH 0.100 0.030 Certive Solutions Inc. CBP 0.020 0.035 0.215 0.025 Green River Gold Corp. CCR 0.020 0.060 0.060 0.005 Cartier Iron Corporation CFE 0.080 0.105 0.160 0.035 CIM International Group Inc. CIM 0.125 0.300 0.880 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 0.475 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.000 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.060 0.070 0.320 0.045 Castle Resources Inc. CRI 0.165 0.250 0.415 0.125 CMX Gold & Silver Corp. CXC 0.080 0.085 0.100 0.040 Cayenne Capital Corp. CYC 0.130 0.185 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 0.320 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 0.040 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 Explorex Resources Inc. EX 0.250 0.290 0.290 0.100 Easy Technologies Inc. EZM 0.070 0.650 0.360 0.050 Four Nines Gold Inc. FNAU 0.115 0.150 0.160 0.105 Fortify Resources Inc FTY 0.360 0.480 0.490 0.110 Gencan Capital Inc. GCA 0.025 0.100 0.025 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. GPC 0.055 0.060 0.110 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 GoldTrain Resources Inc. GT 0.080 0.390 0.185 0.060 Gravis Energy Corp. GVE 0.150 0.010 0.005 Heritage Global Inc. HGP 0.550 0.650 0.950 0.250 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Hello Pal International Inc. HP 0.170 0.200 0.480 0.170 IGEN Networks Corp. IGN 0.070 0.150 0.165 0.010 Innovative Properties Inc. INR 0.110 1.000 0.150 0.080 Integra Resources Corp. ITR 1.000 0.062 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.075 0.160 0.200 0.060 JDF Explorations Inc. JDF 0.005 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 37 Capital Inc. JJJ 0.180 0.300 0.200 0.120 StartMonday Technology Corp. JOB 0.310 0.325 1.390 0.240 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 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 Maccabi Ventures Inc. MBE 0.025 0.085 0.090 0.025 McLaren Resources Inc. MCL 0.065 0.080 0.135 0.010 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 Mistango River Resources Inc. MIS 0.020 0.055 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Makena Resources Inc. MKNA 0.180 0.190 0.230 0.125 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.115 0.120 0.010 Metalo Manufacturing Inc. MMI 0.420 0.455 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 Norsemont Capital Inc. NOM 0.370 0.450 0.450 0.255 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 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.290 0.325 0.440 0.085 Open Source Health Inc. OSH 0.030 0.050 0.150 0.020 Provenance Gold Corp. PAU 0.110 0.200 0.400 0.080 Portage Biotech Inc. PBT.U 0.475 0.490 0.630 0.120 Petrocapita Income Trust PCE.UN 0.405 0.650 2.500 0.400 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 Peloton Minerals Corporation PMC 0.080 0.085 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.500 4.990 8.500 1.100 Park Lawn Company Limited PRL 9.000 9.400 7.360 Qwick Media Inc. QMI 0.020 0.070 0.250 0.070 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.010 RIWI Corp. RIW 1.110 2.510 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 0.040 0.180 0.005 Super Nova Petroleum Corp. SNP 0.700 0.610 0.070 Silver Phoenix Resources Inc. SP 0.210 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.100 0.020 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 Navis Resources Corp. SUV 0.395 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 0.070 0.080 0.160 0.060 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.155 0.170 0.200 0.025 Upco International Inc UPCO 0.150 0.200 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 0.120 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 0.075 0.250 0.050 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.050 0.150 0.300 0.015 Trades: 12,836 Total Volume: 94,786,869 Total Value: $36,147,227 Advanced: 80 Declined: 74 Unchanged: 180 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.