CNSX Trading Daily Market Summary November 08 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 6299 0.110 0.100 0.110 0.000 0.325 0.075 Ansar Financial and Dev Corporation AFD 5 0.640 0.640 0.640 -0.010 0.900 0.500 Affinor Growers Inc. AFI 1946 0.065 0.060 0.065 0.000 0.195 0.055 Arctic Glacier Income Fund AG.UN 30 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 8 2.310 2.280 2.280 -0.040 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 1190 0.430 0.390 0.395 -0.005 0.550 0.080 American Potash Corp. AMP 9330 0.085 0.070 0.085 +0.005 0.255 0.030 Alchemist Mining Inc. AMS 3971 0.065 0.060 0.065 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 40 0.095 0.095 0.095 +0.015 0.170 0.040 Appia Energy Corp. API 176 0.175 0.160 0.160 +0.005 0.465 0.100 Global Cannabis Applications Corp. APP 5140 0.140 0.120 0.130 0.000 0.200 0.035 AREV Nutrition Sciences Inc. AREV 750 0.460 0.440 0.440 -0.010 0.600 0.200 Argo Gold Inc. ARQ 12 0.160 0.160 0.160 -0.010 0.260 0.060 Asante Gold Corporation ASE 100 0.070 0.070 0.070 -0.015 0.210 0.065 Abattis Bioceuticals Corp. ATT 7641 0.185 0.170 0.185 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 1650 0.390 0.350 0.360 0.000 0.450 0.240 Avarone Metals Inc. AVM 2000 0.055 0.040 0.040 -0.020 0.065 0.020 BacTech Environmental Corporation BAC 39 0.035 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 2016 0.470 0.350 0.400 0.470 0.350 Beleave Inc. BE 3045 1.620 1.500 1.500 -0.090 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 56070 0.065 0.045 0.060 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 45951 0.930 0.770 0.830 +0.010 1.100 0.510 Pacific Rim Cobalt Corp. BOLT 390 0.810 0.790 0.800 +0.020 0.810 0.333 Stompy Bot Corporation BOT 22816 0.170 0.155 0.170 0.000 0.195 0.005 Breathtec BioMedical Inc. BTH 1670 0.080 0.070 0.070 -0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 650 0.110 0.100 0.100 -0.020 0.230 0.060 Big Wind Capital Inc. BWC 32675 0.840 0.620 0.770 +0.150 0.850 0.050 Brisio Innovations Inc. BZI 170 0.220 0.210 0.220 +0.020 0.350 0.170 Copperbank Resources Corp. CBK 816 0.120 0.115 0.115 +0.005 0.180 0.050 Canada House Wellness Group Inc. CHV 3222 0.205 0.200 0.200 -0.005 1.000 0.130 ChroMedX Corp. CHX 897 0.255 0.225 0.235 0.000 0.335 0.125 CIM International Group Inc. CIM 200 0.160 0.150 0.150 -0.050 0.880 0.080 Cielo Waste Solutions Corp. CMC 670 0.140 0.130 0.130 -0.005 0.270 0.030 Canadian Metals Inc. CME 30 0.085 0.085 0.085 -0.005 0.190 0.045 International Cobalt Corp CO 619 0.260 0.250 0.260 -0.015 0.395 0.007 360 Blockchain Inc. CODE 30438 0.335 0.300 0.305 +0.005 0.390 0.025 Captor Capital Corp CPTR 4350 0.040 0.040 0.040 +0.005 0.040 0.020 Calaveras Resource Corp. CRC 65 0.900 0.800 0.900 +0.100 0.900 0.470 Carl Data Solutions Inc. CRL 515 0.310 0.300 0.300 -0.035 0.450 0.250 CannaRoyalty Corp. CRZ 1853 2.960 2.860 2.930 0.000 5.000 1.500 Debut Diamonds Inc. DDI 158 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 10 0.085 0.085 0.085 +0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 3037 0.870 0.780 0.800 -0.070 1.200 0.440 Dundee Sustainable Technologies Inc. DST 305 0.035 0.035 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 260 0.250 0.240 0.240 +0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 251 0.115 0.115 0.115 -0.035 0.690 0.100 Nutritional High International Inc. EAT 204907 0.240 0.175 0.210 +0.045 0.450 0.075 Eviana Health Corporation EHC 340 1.570 1.500 1.500 0.000 2.000 0.920 Eurogas International Inc. EI 25 0.010 0.000 0.015 0.005 ePlay Digital Inc. EPY 27417 0.190 0.140 0.190 +0.075 0.940 0.080 EnviroLeach Technologies Inc. ETI 1677 0.800 0.700 0.800 +0.100 1.000 0.210 Evolving Gold Corp. EVG 101 0.350 0.325 0.325 -0.025 0.405 0.130 Explorex Resources Inc. EX 400 0.250 0.240 0.240 -0.015 0.290 0.100 Far Resources Ltd. FAT 21275 0.405 0.370 0.390 -0.010 0.495 0.060 Fandom Sports Media Corp. FDM 3784 0.090 0.080 0.085 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 3487 0.235 0.220 0.220 -0.015 0.630 0.130 Drone Delivery Canada Corp. FLT 2498 0.570 0.550 0.550 -0.020 0.760 0.270 Fox River Resources Corporation FOX 246 0.075 0.075 0.075 -0.005 0.150 0.005 Glance Technologies Inc. GET 26110 1.450 1.260 1.450 +0.190 1.450 0.140 Glance Technologies Inc. Wts. GET.WT 1022 1.160 1.040 1.140 +0.270 1.160 0.025 Global Hemp Group Inc. GHG 7619 0.040 0.035 0.035 -0.010 0.055 0.020 Golden Leaf Holdings Ltd. GLH 18746 0.180 0.170 0.175 0.000 0.620 0.150 Genius Properties Ltd. GNI 315 0.160 0.150 0.160 +0.010 0.375 0.105 Goldrea Resources Corp. GOR 3240 0.060 0.055 0.055 0.000 0.135 0.030 Graphite Energy Corp. GRE 160 0.800 0.680 0.720 -0.030 0.800 0.400 High Hampton Holdings Corp. HC 1397 0.400 0.380 0.390 +0.025 0.500 0.310 Hi Ho Silver Resources Inc. HHS 444 0.045 0.035 0.035 -0.010 0.175 0.030 Hello Pal International Inc. HP 25 0.160 0.160 0.160 -0.015 0.480 0.160 HealthSpace Data Systems Ltd. HS 72325 0.090 0.060 0.080 +0.010 0.120 0.035 iAnthus Capital Holdings Inc. IAN 4668 2.130 1.970 2.090 +0.100 3.750 1.700 International Battery Metals Ltd. IBAT 1214 0.610 0.560 0.570 -0.010 1.380 0.125 ThreeD Capital Inc. IDK 12452 0.225 0.195 0.220 +0.020 0.340 0.055 Imagin Medical Inc. IME 35533 0.210 0.180 0.200 0.000 0.240 0.035 InMed Pharmaceuticals Inc. IN 21155 0.570 0.520 0.550 +0.050 0.960 0.120 Innovative Properties Inc. INR 4 0.110 0.000 0.150 0.080 Imagination Park Entertainment Inc. IP 23505 0.480 0.265 0.275 -0.105 0.620 0.035 Irving Resources Inc. IRV 102 0.830 0.820 0.830 +0.010 1.540 0.440 Inspiration Mining Corporation ISM 3 0.030 0.000 0.090 0.010 Isodiol International Inc. ISOL 9653 0.280 0.265 0.275 -0.005 0.445 0.085 Lotus Ventures Inc. J 915 0.300 0.250 0.290 +0.035 0.430 0.210 StartMonday Technology Corp. JOB 100 0.310 0.310 0.310 +0.010 1.390 0.240 GEA Technologies Ltd. JUJU.A 420 0.100 0.090 0.100 0.000 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1020 0.120 0.100 0.110 -0.010 0.250 0.065 Dizun International Enterprises Inc. KDZ 1344 0.010 0.005 0.005 -0.010 0.025 0.005 Kontrol Energy Corp. KNR 20 0.670 0.670 0.670 -0.030 0.850 0.380 Khan Resources Inc. KRI 2889 0.120 0.105 0.110 -0.015 0.870 0.020 KWG Resources Inc. KWG 710 0.015 0.015 0.015 -0.005 0.030 0.010 Declan Resources Inc. LAN 66 0.205 0.205 0.205 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 2287 0.440 0.405 0.420 0.000 0.930 0.350 Liberty Health Sciences Inc. LHS 22731 1.260 1.160 1.180 -0.050 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 17007 0.160 0.145 0.150 -0.015 0.255 0.075 Callitas Health Inc. LILY 635 0.350 0.330 0.350 +0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 3107 0.820 0.790 0.790 -0.010 0.970 0.300 LeenLife Pharma International Inc. LLP 1650 0.070 0.060 0.070 -0.015 0.250 0.060 Lexington Biosciences Inc. LNB 2464 0.590 0.520 0.540 -0.010 0.590 0.270 LottoGopher Holdings Inc. LOTO 1845 0.210 0.200 0.205 0.000 0.850 0.190 Liberty Silver Corp. LSL 56 1.900 1.850 1.900 +0.100 3.000 0.900 Lightning Venture Inc. LVI 10880 0.035 0.030 0.035 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1374 0.850 0.750 0.770 -0.100 0.940 0.255 Maricann Group Inc MARI 11497 1.640 1.520 1.540 +0.030 2.650 1.050 Mag One Products Inc. MDD 265 0.440 0.405 0.405 -0.015 1.000 0.095 Marapharm Ventures Inc MDM 742 0.930 0.890 0.890 -0.020 2.500 0.800 Marret High Yield Strategies Fund A MHY.UN 81 0.155 0.155 0.155 0.000 0.200 0.065 True Leaf Medicine International Ltd. MJ 2517 0.660 0.610 0.630 -0.020 0.890 0.175 Makena Resources Inc. MKNA 40 0.190 0.190 0.190 0.000 0.230 0.125 Marret Multi-Strategy Income Fund A MMF.UN 101 0.090 0.085 0.085 +0.005 0.120 0.010 Matica Enterprises Inc. MMJ 21354 0.100 0.090 0.090 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2369 0.195 0.180 0.180 -0.015 0.455 0.025 MPX Bioceutical Corporation MPX 12968 0.800 0.620 0.690 -0.080 1.100 0.280 Micromem Technologies Inc. MRM 200 0.140 0.120 0.130 -0.025 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 456 0.590 0.570 0.590 +0.020 0.880 0.240 Maxtech Ventures Inc. MVT 1164 0.395 0.350 0.385 -0.005 0.630 0.135 Micron Waste Technologies Inc MWM 3166 0.305 0.285 0.290 -0.010 0.500 0.250 Montego Resources Inc. MY 720 0.270 0.240 0.270 +0.020 0.900 0.095 MYM Nutraceuticals Inc. MYM 35131 0.710 0.620 0.670 +0.050 0.780 0.045 Namaste Technologies Inc. N 35220 0.240 0.230 0.235 +0.010 0.400 0.155 NetCents Technology Inc. NC 6842 1.030 0.900 1.030 +0.080 1.290 0.150 New Age Farm Inc. NF 2400 0.060 0.055 0.060 0.000 0.365 0.045 Victory Nickel Inc. NI 6 0.045 0.000 0.090 0.005 Northern Sphere Mining Corp. NSM 1260 0.130 0.110 0.120 +0.010 0.850 0.090 Nuran Wireless Inc. NUR 3750 0.140 0.125 0.140 +0.005 0.310 0.120 Organic Potash Corporation OPC 170 0.025 0.025 0.025 +0.010 0.050 0.010 ESI Energy Services Inc. OPI 300 0.305 0.290 0.305 +0.020 0.440 0.085 One World Minerals Inc. OWM 600 0.150 0.140 0.150 0.000 0.750 0.140 Portage Biotech Inc. PBT.U 390 0.490 0.445 0.450 -0.020 0.630 0.120 PUDO Inc. PDO 34 2.000 1.900 2.000 +0.100 2.950 0.500 Preferred Dental Technologies Inc. PDT 430 0.065 0.065 0.065 -0.015 0.200 0.050 ParcelPal Technology Inc. PKG 40 0.070 0.070 0.070 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 3541 0.050 0.045 0.045 0.000 0.205 0.035 Peloton Minerals Corporation PMC 500 0.090 0.085 0.090 +0.010 0.110 0.050 PreveCeutical Medical Inc. PREV 795 0.570 0.500 0.570 -0.030 1.000 0.345 Pasinex Resources Limited PSE 1200 0.315 0.300 0.315 +0.015 0.340 0.100 Platinex Inc. PTX 5460 0.120 0.090 0.100 -0.020 0.230 0.045 PUF Ventures Inc. PUF 3387 0.460 0.430 0.455 +0.025 0.650 0.200 Quantum Cobalt Corp QBOT 1259 1.270 1.130 1.270 +0.150 3.150 0.200 Quinsam Capital Corporation QCA 2108 0.340 0.310 0.310 -0.030 0.375 0.085 Quadron Cannatech Corporation QCC 2502 0.235 0.220 0.230 +0.005 0.450 0.190 Renforth Resources Inc. RFR 1180 0.050 0.050 0.050 -0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 40476 0.455 0.370 0.435 +0.035 0.490 0.050 Rise Gold Corp. RISE 560 0.140 0.140 0.140 0.000 0.400 0.090 RIWI Corp. RIW 10 2.510 2.510 2.510 +0.510 3.000 1.900 Rockshield Capital Corp. RKS 3780 0.220 0.185 0.195 0.000 0.290 0.050 West Red Lake Gold Mines Inc. RLG 691 0.110 0.095 0.095 -0.005 0.310 0.090 Ravenquest BioMed Inc. RQB 901 1.900 1.700 1.820 +0.120 1.900 0.425 RESAAS Services Inc. RSS 156 0.610 0.600 0.610 -0.030 2.100 0.600 Rockex Mining Corporation RXM 32 0.020 0.020 0.020 0.000 0.065 0.010 Robix Environmental Technologies Inc. RZX 1941 0.060 0.050 0.060 0.000 0.350 0.020 Subscribe Technologies Inc. SAAS 610 0.070 0.055 0.055 -0.020 0.130 0.035 Shoal Point Energy Ltd. SHP 280 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 3980 0.620 0.550 0.620 +0.110 1.470 0.350 Seahawk Ventures Inc. SHV 275 0.430 0.350 0.350 -0.080 0.550 0.130 Star Navigation Systems Group Ltd. SNA 26924 0.120 0.100 0.110 -0.015 0.275 0.020 Stina Resources Ltd. SQA 2220 0.305 0.295 0.305 0.000 0.360 0.070 Starrex International Ltd. STX 90 0.660 0.660 0.660 -0.290 1.500 0.450 Wildflower Marijuana Inc. SUN 840 0.445 0.420 0.430 -0.005 1.240 0.170 Navis Resources Corp. SUV 2 0.415 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 9500 0.065 0.050 0.060 0.000 0.085 0.015 Taku Gold Corp. TAK 1240 0.100 0.100 0.100 0.000 0.250 0.060 TerrAscend Corp. TER 100 0.860 0.860 0.860 -0.030 1.550 0.650 Friday Night Inc. TGIF 20427 0.240 0.220 0.225 -0.005 0.400 0.170 THC Biomed Intl Ltd THC 14917 0.820 0.730 0.750 -0.040 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 8 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 14343 0.490 0.420 0.445 -0.015 0.670 0.070 Tower One Wireless Corp. TO 2495 0.345 0.320 0.320 -0.045 0.540 0.170 Enertopia Corp. TOP 1401 0.050 0.040 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 911 0.075 0.050 0.075 -0.005 0.160 0.050 CannTrust Holdings Inc. TRST 6245 6.550 6.100 6.200 -0.050 6.550 2.010 Tartisan Resources Corp. TTC 3504 0.155 0.135 0.155 +0.025 0.180 0.025 Tantalex Resources Corporation TTX 790 0.100 0.090 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 3339 0.070 0.065 0.070 +0.005 0.145 0.035 UpSnap Inc. UP 12 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 300 0.350 0.335 0.350 +0.015 0.570 0.250 Valens Groworks Corp. VGW 101 1.000 0.920 0.990 0.000 1.650 0.370 Vodis Pharmaceuticals Inc. VP 1528 0.225 0.205 0.220 -0.010 1.560 0.165 Veritas Pharma Inc. VRT 862 0.470 0.425 0.470 +0.045 0.600 0.235 Versus Systems Inc. VS 847 0.435 0.410 0.420 -0.005 0.750 0.140 Victory Square Technologies Inc. VST 588 1.260 1.120 1.190 +0.010 1.880 0.350 Wabi Exploration Inc. WAB 100 0.085 0.085 0.085 +0.005 0.085 0.050 Winston Gold Corp. WGC 500 0.035 0.035 0.035 0.000 0.450 0.030 Westridge Resources Inc. WST 970 0.360 0.350 0.360 -0.005 0.385 0.285 Western Uranium Corporation WUC 14 0.990 0.990 0.990 -0.010 2.800 0.800 MGX Minerals Inc. XMG 3319 0.990 0.950 0.970 0.000 2.750 0.140 MGX Minerals Inc. Wts. XMG.WT 5 0.790 0.790 0.790 -0.110 2.540 0.050 MGX Minerals Inc. A Wts. XMG.WT.A 10 0.300 0.300 0.300 0.000 0.375 0.065 Exro Technologies Inc. XRO 109 0.330 0.325 0.330 +0.020 0.350 0.200 Kootenay Zinc Corp. ZNK 12925 0.040 0.030 0.035 -0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 600 0.390 0.380 0.390 0.000 0.510 0.060 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.030 0.035 0.145 0.015 Acana Capital Corp. ACM 0.600 0.650 1.000 0.105 Advantex Marketing International Inc. ADX 0.010 0.015 0.005 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.025 Aida Minerals Corp. AMC 1.000 1.050 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 0.390 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 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 99.520 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 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Certive Solutions Inc. CBP 0.020 0.035 0.215 0.020 Green River Gold Corp. CCR 0.020 0.060 0.060 0.005 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 Cartier Iron Corporation CFE 0.100 0.110 0.160 0.040 Chemistree Technology Inc. CHM 0.440 0.450 0.690 0.030 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 Parana Copper Corporation COPR 0.055 0.250 0.150 0.030 Castle Resources Inc. CRI 0.165 0.250 0.415 0.125 CMX Gold & Silver Corp. CXC 0.015 0.085 0.100 0.040 Cayenne Capital Corp. CYC 0.140 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 Canadian Data Preserve Inc. DPC 0.025 0.040 0.190 0.005 EA Education Group Inc. EA 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.175 0.195 0.280 0.150 EVITRADE Health Systems Corp. EVA 0.275 0.500 3.330 0.200 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 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 GreenBank Capital Inc. GBC 1.420 1.480 1.670 0.030 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. 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 0.105 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 GoldTrain Resources Inc. GT 0.080 0.390 0.185 0.060 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.075 0.010 0.005 Heritage Global Inc. HGP 0.510 0.650 0.950 0.250 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.070 0.100 0.165 0.010 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 0.025 0.040 0.015 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 Legion Metals Corp. LEGN 0.095 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 Minera IRL Limited MIRL 0.125 0.130 0.220 0.060 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 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 0.230 0.300 0.125 Meryllion Resources Corporation MYR 0.020 0.025 0.035 0.015 Norsemont Capital Inc. NOM 0.370 0.450 0.450 0.255 Plaintree Systems Inc. NPT 0.110 0.180 0.380 0.035 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 Novicius Corp. NVS 0.070 0.145 0.660 0.040 Nexco Resources Inc. NXU 0.360 0.450 0.400 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Ortho Regenerative Technologies Inc. ORTH 0.610 0.740 1.000 0.480 Open Source Health Inc. OSH 0.030 0.050 0.150 0.020 Provenance Gold Corp. PAU 0.120 0.200 0.400 0.080 Petrocapita Income Trust PCE.UN 0.430 0.650 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.060 0.080 0.140 0.070 Patriot Gold Corp. PGOL 0.110 0.170 0.150 0.095 PrimeWest Mortgage Inv Corporation PRI 1.610 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 0.010 0.015 0.040 0.010 Rift Valley Resources Corp. RVR 0.070 0.085 0.150 0.025 River Wild Exploration Inc. RWI 0.200 1.000 0.200 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 0.095 0.020 Squire Mining Ltd. SQR 0.110 0.150 0.135 0.050 Squatex Energy and Ressources Inc. SQX 0.075 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 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 0.160 0.175 0.200 0.025 Upco International Inc UPCO 0.050 0.200 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.750 1.200 1.200 0.700 Velocity Data Inc. VCT 0.040 0.100 0.780 0.030 Vinergy Resources Ltd. VIN 0.105 0.175 1.150 0.070 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 0.055 0.150 0.300 0.015 Trades: 18,528 Total Volume: 118,282,021 Total Value: $46,799,683 Advanced: 59 Declined: 77 Unchanged: 197 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.