CNSX Trading Daily Market Summary November 07 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2035 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 7059 0.110 0.095 0.110 +0.005 0.340 0.075 Ansar Financial and Dev Corporation AFD 2 0.650 0.000 0.900 0.500 Affinor Growers Inc. AFI 9966 0.070 0.060 0.065 -0.005 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 146 2.320 2.150 2.320 +0.070 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 1430 0.410 0.390 0.400 -0.010 0.550 0.080 American Potash Corp. AMP 1720 0.085 0.070 0.080 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 1530 0.065 0.060 0.065 +0.005 0.115 0.045 Advantagewon Oil Corp. AOC 400 0.095 0.080 0.080 0.000 0.170 0.040 Appia Energy Corp. API 1528 0.155 0.120 0.155 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 5054 0.130 0.105 0.130 +0.020 0.200 0.035 AREV Nutrition Sciences Inc. AREV 2410 0.470 0.440 0.450 -0.025 0.600 0.200 Argo Gold Inc. ARQ 30 0.170 0.170 0.170 0.000 0.260 0.060 Asante Gold Corporation ASE 50 0.085 0.085 0.085 -0.005 0.210 0.065 Abattis Bioceuticals Corp. ATT 7921 0.180 0.165 0.180 +0.010 0.350 0.055 Auxico Resources Canada Inc. AUAG 65 0.360 0.360 0.360 0.000 0.450 0.240 Avarone Metals Inc. AVM 4060 0.065 0.060 0.060 0.000 0.065 0.020 BacTech Environmental Corporation BAC 512 0.035 0.030 0.035 0.000 0.065 0.025 Beleave Inc. BE 2577 1.630 1.530 1.590 0.000 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 104065 0.075 0.045 0.060 +0.010 0.075 0.020 Berkley Renewables Inc. BKS 3 0.060 0.000 0.150 0.030 Cannabix Technologies Inc. BLO 31305 0.830 0.620 0.820 +0.240 1.100 0.510 Pacific Rim Cobalt Corp. BOLT 1130 0.780 0.700 0.780 +0.247 0.780 0.333 Stompy Bot Corporation BOT 31744 0.180 0.120 0.170 +0.045 0.195 0.005 Breathtec BioMedical Inc. BTH 365 0.075 0.070 0.075 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 1409 0.120 0.100 0.120 0.000 0.230 0.060 Big Wind Capital Inc. BWC 6933 0.770 0.620 0.620 -0.150 0.850 0.050 Brisio Innovations Inc. BZI 796 0.210 0.200 0.200 -0.010 0.350 0.130 Copperbank Resources Corp. CBK 101 0.110 0.110 0.110 -0.015 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 6 0.010 0.000 0.015 0.005 Certive Solutions Inc. CBP 160 0.020 0.020 0.020 -0.005 0.215 0.020 Cerro Grande Mining Corporation CEG 1080 0.005 0.005 0.005 -0.005 0.080 0.005 Cartier Iron Corporation CFE 100 0.105 0.105 0.105 +0.015 0.160 0.035 Chemistree Technology Inc. CHM 0 0.450 0.000 0.690 0.030 Canada House Wellness Group Inc. CHV 3269 0.210 0.195 0.205 +0.005 1.000 0.130 ChroMedX Corp. CHX 405 0.240 0.230 0.235 -0.005 0.335 0.125 Cielo Waste Solutions Corp. CMC 1380 0.135 0.120 0.135 +0.010 0.270 0.030 International Cobalt Corp CO 2560 0.280 0.250 0.275 +0.005 0.395 0.007 360 Blockchain Inc. CODE 23795 0.325 0.295 0.300 -0.005 0.390 0.025 Captor Capital Corp CPTR 6270 0.035 0.035 0.035 0.000 0.040 0.020 Calaveras Resource Corp. CRC 470 0.800 0.600 0.800 +0.325 0.800 0.470 Carl Data Solutions Inc. CRL 20 0.335 0.335 0.335 +0.005 0.450 0.250 CannaRoyalty Corp. CRZ 1693 2.940 2.820 2.930 +0.060 5.000 1.500 CMX Gold & Silver Corp. CXC 20 0.080 0.080 0.080 -0.005 0.100 0.040 Debut Diamonds Inc. DDI 742 0.010 0.005 0.010 +0.005 0.025 0.005 DNI Metals Inc. DNI 1352 0.080 0.075 0.075 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 2540 0.890 0.850 0.870 -0.010 1.200 0.440 Canadian Data Preserve Inc. DPC 405 0.025 0.025 0.025 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 10 0.035 0.035 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 90 0.225 0.225 0.225 +0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 500 0.150 0.130 0.150 +0.030 0.690 0.100 Nutritional High International Inc. EAT 91266 0.170 0.130 0.165 +0.030 0.450 0.075 Eviana Health Corporation EHC 574 1.540 1.500 1.500 -0.040 2.000 0.920 ECO ORO MINERALS CORP. J EOM 930 0.220 0.190 0.190 -0.010 0.280 0.150 ePlay Digital Inc. EPY 986 0.130 0.115 0.115 0.000 0.940 0.080 EnviroLeach Technologies Inc. ETI 11375 0.700 0.650 0.700 +0.030 1.000 0.210 Explorex Resources Inc. EX 220 0.255 0.255 0.255 0.000 0.290 0.100 Far Resources Ltd. FAT 7380 0.405 0.385 0.400 +0.020 0.495 0.060 Fandom Sports Media Corp. FDM 2295 0.085 0.080 0.085 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 3135 0.240 0.225 0.235 +0.005 0.630 0.130 Drone Delivery Canada Corp. FLT 3968 0.580 0.560 0.570 0.000 0.760 0.270 GreenBank Capital Inc. GBC 144 1.480 1.100 1.480 +0.140 1.670 0.030 Glance Technologies Inc. GET 15206 1.260 1.190 1.260 +0.090 1.260 0.140 Glance Technologies Inc. Wts. GET.WT 31 0.870 0.870 0.870 -0.060 1.040 0.025 Gravitas Financial Inc. GFI 280 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 10016 0.045 0.035 0.045 +0.005 0.055 0.020 Golden Leaf Holdings Ltd. GLH 12957 0.180 0.170 0.175 0.000 0.670 0.150 Genius Properties Ltd. GNI 673 0.155 0.150 0.150 0.000 0.375 0.105 Goldrea Resources Corp. GOR 959 0.055 0.055 0.055 +0.005 0.135 0.030 Graphite Energy Corp. GRE 350 0.750 0.540 0.750 +0.250 0.750 0.400 GoldTrain Resources Inc. GT 10 0.080 0.080 0.080 +0.020 0.185 0.060 Glenbriar Technologies Inc. GTI 5 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 7925 0.380 0.345 0.365 +0.015 0.500 0.310 Heritage Global Inc. HGP 10 0.550 0.550 0.550 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 550 0.050 0.045 0.045 -0.015 0.175 0.030 Hello Pal International Inc. HP 200 0.175 0.175 0.175 0.000 0.480 0.170 HealthSpace Data Systems Ltd. HS 25405 0.070 0.060 0.070 0.000 0.120 0.035 iAnthus Capital Holdings Inc. IAN 2542 2.050 1.910 1.990 +0.060 3.750 1.700 International Battery Metals Ltd. IBAT 1861 0.630 0.560 0.580 -0.060 1.380 0.125 ThreeD Capital Inc. IDK 6745 0.210 0.200 0.200 0.000 0.340 0.055 Imagin Medical Inc. IME 16311 0.220 0.200 0.200 -0.020 0.240 0.035 InMed Pharmaceuticals Inc. IN 11875 0.510 0.455 0.500 +0.045 0.960 0.120 Imagination Park Entertainment Inc. IP 16085 0.400 0.245 0.380 +0.125 0.620 0.035 Irving Resources Inc. IRV 75 0.820 0.820 0.820 -0.030 1.540 0.440 Inspiration Mining Corporation ISM 20 0.030 0.030 0.030 +0.010 0.090 0.010 Isodiol International Inc. ISOL 14173 0.285 0.270 0.280 +0.005 0.445 0.085 Lotus Ventures Inc. J 10 0.255 0.255 0.255 0.000 0.430 0.210 Jagercor Energy Corp. JEM 1450 0.020 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 370 0.310 0.300 0.300 -0.010 1.390 0.240 GEA Technologies Ltd. JUJU.A 1325 0.105 0.080 0.100 0.000 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 280 0.120 0.120 0.120 -0.015 0.250 0.065 Dizun International Enterprises Inc. KDZ 9250 0.015 0.010 0.015 +0.010 0.025 0.005 Kontrol Energy Corp. KNR 65 0.700 0.660 0.700 +0.010 0.850 0.380 Khan Resources Inc. KRI 60 0.125 0.125 0.125 -0.005 0.870 0.020 KWG Resources Inc. KWG 3895 0.020 0.020 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 5173 0.470 0.420 0.420 -0.025 0.940 0.350 Liberty Health Sciences Inc. LHS 41758 1.250 1.150 1.230 +0.060 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 56101 0.185 0.165 0.165 0.000 0.255 0.075 Callitas Health Inc. LILY 551 0.355 0.340 0.340 -0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 1920 0.830 0.790 0.800 -0.040 0.970 0.300 LeenLife Pharma International Inc. LLP 316 0.085 0.085 0.085 +0.010 0.250 0.070 Lexington Biosciences Inc. LNB 2324 0.550 0.540 0.550 +0.010 0.590 0.270 LottoGopher Holdings Inc. LOTO 2603 0.215 0.200 0.205 +0.005 0.850 0.190 Liberty Silver Corp. LSL 50 1.800 1.740 1.800 +0.120 3.000 0.900 Lightning Venture Inc. LVI 16700 0.035 0.030 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 6678 0.870 0.720 0.870 0.000 0.940 0.255 Maricann Group Inc MARI 9210 1.560 1.440 1.510 +0.070 2.650 1.050 Mag One Products Inc. MDD 2835 0.450 0.400 0.420 -0.030 1.000 0.095 Marapharm Ventures Inc MDM 3341 0.920 0.850 0.910 +0.010 2.500 0.800 Marret High Yield Strategies Fund A MHY.UN 24 0.155 0.155 0.155 0.000 0.200 0.065 Minera IRL Limited MIRL 260 0.125 0.125 0.125 -0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 1901 0.670 0.630 0.650 -0.020 0.890 0.175 Makena Resources Inc. MKNA 20 0.190 0.190 0.190 0.000 0.230 0.125 Matica Enterprises Inc. MMJ 47265 0.105 0.090 0.095 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2182 0.205 0.185 0.195 0.000 0.455 0.025 MPX Bioceutical Corporation MPX 8498 0.790 0.600 0.770 +0.210 1.100 0.280 Micromem Technologies Inc. MRM 350 0.155 0.140 0.155 +0.025 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 553 0.590 0.570 0.570 -0.020 0.880 0.240 Murchison Minerals Ltd. MUR 80 0.200 0.200 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 2049 0.390 0.300 0.390 +0.080 0.630 0.135 Micron Waste Technologies Inc MWM 6804 0.320 0.290 0.300 -0.010 0.500 0.250 Montego Resources Inc. MY 380 0.250 0.240 0.250 +0.010 0.900 0.095 MYM Nutraceuticals Inc. MYM 27568 0.660 0.520 0.620 +0.090 0.780 0.045 Meryllion Resources Corporation MYR 0 0.025 0.000 0.035 0.015 Namaste Technologies Inc. N 48675 0.240 0.220 0.225 +0.010 0.400 0.155 NetCents Technology Inc. NC 4082 1.030 0.930 0.950 0.000 1.290 0.150 New Age Farm Inc. NF 7866 0.060 0.050 0.060 +0.005 0.365 0.045 Victory Nickel Inc. NI 844 0.050 0.045 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 256 0.160 0.125 0.125 -0.025 0.380 0.035 Nuran Wireless Inc. NUR 372 0.135 0.125 0.135 +0.005 0.310 0.120 Novicius Corp. NVS 5 0.080 0.080 0.080 -0.020 0.660 0.040 Nexco Resources Inc. NXU 200 0.400 0.360 0.360 +0.010 0.400 0.150 ESI Energy Services Inc. OPI 205 0.285 0.285 0.285 -0.020 0.440 0.085 One World Minerals Inc. OWM 1000 0.155 0.150 0.150 -0.015 0.750 0.145 Portage Biotech Inc. PBT.U 300 0.475 0.470 0.470 -0.020 0.630 0.120 Premier Diversified Holdings Inc. PDH 2100 0.070 0.070 0.070 -0.005 0.140 0.070 PUDO Inc. PDO 35 2.000 1.900 1.900 0.000 2.950 0.500 Preferred Dental Technologies Inc. PDT 30 0.080 0.080 0.080 +0.005 0.200 0.050 ParcelPal Technology Inc. PKG 3259 0.085 0.060 0.070 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 7825 0.055 0.045 0.045 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 670 0.600 0.500 0.600 0.000 1.000 0.345 Pasinex Resources Limited PSE 105 0.300 0.300 0.300 -0.005 0.340 0.100 Platinex Inc. PTX 7114 0.120 0.100 0.120 +0.020 0.230 0.045 PUF Ventures Inc. PUF 3069 0.430 0.410 0.430 +0.030 0.650 0.200 Quantum Cobalt Corp QBOT 331 1.120 1.100 1.120 +0.020 3.150 0.200 Quinsam Capital Corporation QCA 5535 0.355 0.310 0.340 +0.020 0.375 0.085 Quadron Cannatech Corporation QCC 770 0.230 0.220 0.225 -0.005 0.450 0.190 Renforth Resources Inc. RFR 860 0.055 0.055 0.055 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 5 0.015 0.000 0.040 0.010 Global Remote Technologies Ltd. RGT 21103 0.445 0.365 0.400 0.000 0.490 0.050 Rise Gold Corp. RISE 625 0.150 0.140 0.140 0.000 0.400 0.090 Rockshield Capital Corp. RKS 1220 0.195 0.180 0.195 +0.005 0.290 0.050 West Red Lake Gold Mines Inc. RLG 20 0.100 0.100 0.100 -0.005 0.310 0.090 Ravenquest BioMed Inc. RQB 790 1.700 1.520 1.700 +0.120 1.700 0.425 RESAAS Services Inc. RSS 547 0.700 0.630 0.640 -0.110 2.100 0.630 Rift Valley Resources Corp. RVR 850 0.095 0.070 0.085 -0.010 0.150 0.025 River Wild Exploration Inc. RWI 25 0.200 0.200 0.200 +0.050 0.200 0.010 Robix Environmental Technologies Inc. RZX 2450 0.065 0.060 0.060 -0.005 0.350 0.020 Subscribe Technologies Inc. SAAS 4065 0.080 0.040 0.075 +0.025 0.130 0.035 Shoal Point Energy Ltd. SHP 528 0.010 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 1036 0.590 0.510 0.510 -0.050 1.470 0.350 Seahawk Ventures Inc. SHV 5 0.430 0.430 0.430 0.000 0.550 0.130 Star Navigation Systems Group Ltd. SNA 29336 0.130 0.120 0.125 -0.005 0.275 0.020 Stina Resources Ltd. SQA 6978 0.315 0.290 0.305 -0.015 0.360 0.070 Shamrock Enterprises Inc. SRS 200 0.050 0.050 0.050 +0.010 0.055 0.015 Wildflower Marijuana Inc. SUN 1400 0.440 0.410 0.435 +0.005 1.240 0.170 St-Georges Platinum and Base Metals Inc. SX 20468 0.060 0.045 0.060 +0.005 0.085 0.015 Taku Gold Corp. TAK 570 0.100 0.100 0.100 0.000 0.250 0.060 TerrAscend Corp. TER 130 0.890 0.850 0.890 +0.040 1.550 0.650 Friday Night Inc. TGIF 26596 0.250 0.220 0.230 0.000 0.400 0.170 THC Biomed Intl Ltd THC 10340 0.790 0.750 0.790 +0.010 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 24686 0.520 0.440 0.460 +0.025 0.670 0.070 Tower One Wireless Corp. TO 3525 0.375 0.335 0.365 +0.015 0.540 0.170 Enertopia Corp. TOP 539 0.050 0.040 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 2036 0.080 0.060 0.080 0.000 0.160 0.060 CannTrust Holdings Inc. TRST 6086 6.400 5.950 6.250 +0.280 6.400 2.010 Tartisan Resources Corp. TTC 12730 0.150 0.130 0.130 -0.010 0.180 0.025 Tantalex Resources Corporation TTX 1905 0.095 0.090 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 3950 0.070 0.065 0.065 0.000 0.145 0.035 UpSnap Inc. UP 2 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 405 0.345 0.335 0.335 -0.005 0.570 0.250 Velocity Data Inc. VCT 6 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 95 1.000 0.950 0.990 +0.070 1.650 0.370 Vodis Pharmaceuticals Inc. VP 590 0.240 0.225 0.230 -0.010 1.560 0.165 Veritas Pharma Inc. VRT 1235 0.465 0.410 0.425 -0.005 0.600 0.235 Versus Systems Inc. VS 683 0.470 0.425 0.425 -0.005 0.750 0.140 Victory Square Technologies Inc. VST 200 1.180 1.060 1.180 +0.130 1.880 0.350 Wabi Exploration Inc. WAB 540 0.080 0.080 0.080 +0.005 0.085 0.050 Westridge Resources Inc. WST 2218 0.365 0.350 0.365 +0.015 0.385 0.285 Western Uranium Corporation WUC 356 1.000 0.940 1.000 0.000 2.800 0.800 MGX Minerals Inc. XMG 6940 1.040 0.970 0.970 -0.040 2.750 0.140 MGX Minerals Inc. A Wts. XMG.WT.A 281 0.305 0.300 0.300 -0.045 0.375 0.065 Exro Technologies Inc. XRO 700 0.330 0.310 0.310 -0.020 0.350 0.200 Kootenay Zinc Corp. ZNK 30 0.040 0.040 0.040 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 625 0.400 0.390 0.390 -0.010 0.510 0.060 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 0.650 1.000 0.105 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.025 Aida Minerals Corp. AMC 0.990 1.030 1.500 0.005 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 Aquarius Surgical Technologies Inc. ASTI 0.385 0.420 1.000 0.350 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 97.800 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.800 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.430 99.900 98.800 Benchmark Botanics Inc. BBT 0.400 Bradstone Capital Corp. BCA 0.090 0.115 0.300 0.060 Bird River Resources Inc. BDR 0.075 0.120 0.090 0.030 Big Rock Labs Inc. BLA 0.030 0.060 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.520 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.690 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.690 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.430 BitRush Corp. BRH 0.100 0.030 Cautivo Mining Inc. CAI 0.470 0.630 0.850 0.200 Green River Gold Corp. CCR 0.020 0.060 0.060 0.005 CIM International Group Inc. CIM 0.150 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 Canadian Metals Inc. CME 0.085 0.090 0.190 0.045 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.290 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.060 0.070 0.320 0.045 Parana Copper Corporation COPR 0.055 0.250 0.150 0.030 Castle Resources Inc. CRI 0.165 0.250 0.415 0.125 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 Eurogas International Inc. EI 0.005 0.015 0.005 EVITRADE Health Systems Corp. EVA 0.275 0.500 3.330 0.200 Evolving Gold Corp. EVG 0.350 0.360 0.405 0.130 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.070 0.650 0.200 0.050 Four Nines Gold Inc. FNAU 0.115 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 0.360 0.490 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 Grand Peak Capital Corp. GPK 0.125 0.300 0.170 0.080 Gravis Energy Corp. GVE 0.150 0.010 0.005 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.070 0.110 0.165 0.010 Innovative Properties Inc. INR 0.110 1.000 0.150 0.080 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 JG Wealth Management Corporation JGW 0.110 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 7.100 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 1.180 2.500 0.050 Lions Gate Metals Inc. LGM 0.430 0.445 0.480 0.100 Newlox Gold Ventures Corp. LUX 0.060 0.070 0.070 0.020 Maccabi Ventures Inc. MBE 0.025 0.085 0.090 0.025 McLaren Resources Inc. MCL 0.065 0.080 0.135 0.010 ME Resource Corp. MEC 0.035 0.060 0.140 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.720 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.720 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.430 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 Mountain Lake Minerals Inc. MLK 0.050 0.065 0.090 0.020 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 Norsemont Capital Inc. NOM 0.370 0.450 0.450 0.255 Northern Sphere Mining Corp. NSM 0.095 0.110 0.850 0.090 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 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 Ortho Regenerative Technologies Inc. ORTH 0.600 0.740 1.000 0.480 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 Petrocapita Income Trust PCE.UN 0.405 0.650 2.500 0.400 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 1.520 2.000 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 RIWI Corp. RIW 1.110 2.510 3.000 1.900 Rockex Mining Corporation RXM 0.020 0.030 0.065 0.010 Razore Rock Resources Inc. RZR 0.020 0.030 0.180 0.005 Super Nova Petroleum Corp. SNP 0.700 0.610 0.070 Stone Ridge Exploration Corp SO 0.075 0.100 0.150 0.050 Silver Phoenix Resources Inc. SP 0.210 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.100 0.020 Squire Mining Ltd. SQR 0.090 0.150 0.135 0.050 Squatex Energy and Ressources Inc. SQX 0.075 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.100 0.175 0.080 Starrex International Ltd. STX 0.660 1.000 1.500 0.450 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 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.140 0.150 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 Oriental Non-Ferrous Resources Developme URG 1.200 0.700 Vinergy Resources Ltd. VIN 0.145 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Gold Corp. WGC 0.030 0.040 0.450 0.030 Winston Resources Inc. WRW 0.500 0.820 0.030 World Mahjong Limited WSM 0.050 0.075 0.250 0.050 MGX Minerals Inc. Wts. XMG.WT 0.770 0.970 2.540 0.045 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.050 0.150 0.300 0.015 Trades: 15,450 Total Volume: 109,916,401 Total Value: $38,723,166 Advanced: 78 Declined: 61 Unchanged: 194 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.