CNSX Trading Daily Market Summary November 09 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 160 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 5785 0.115 0.095 0.105 -0.005 0.320 0.075 Ansar Financial and Dev Corporation AFD 1 0.640 0.000 0.900 0.500 Affinor Growers Inc. AFI 2920 0.070 0.060 0.070 +0.005 0.195 0.055 Alternate Health Corp. AHG 199 2.410 2.300 2.410 +0.130 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 300 0.420 0.415 0.420 +0.025 0.550 0.080 American Potash Corp. AMP 1370 0.085 0.075 0.075 -0.010 0.255 0.030 Alchemist Mining Inc. AMS 10943 0.085 0.070 0.080 +0.015 0.115 0.045 Advantagewon Oil Corp. AOC 476 0.095 0.090 0.095 0.000 0.170 0.040 Appia Energy Corp. API 1330 0.180 0.160 0.180 +0.020 0.465 0.100 Global Cannabis Applications Corp. APP 7312 0.140 0.125 0.130 0.000 0.200 0.035 AREV Nutrition Sciences Inc. AREV 1453 0.440 0.400 0.400 -0.040 0.600 0.200 Armada Mercantile Ltd. ARM 0 0.380 0.000 0.485 0.035 Argo Gold Inc. ARQ 5 0.170 0.170 0.170 +0.010 0.260 0.060 Asante Gold Corporation ASE 2000 0.075 0.075 0.075 +0.005 0.200 0.065 Aquarius Surgical Technologies Inc. ASTI 20 0.420 0.420 0.420 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 3185 0.185 0.170 0.185 0.000 0.350 0.055 Auxico Resources Canada Inc. AUAG 510 0.350 0.330 0.350 -0.010 0.450 0.240 Avarone Metals Inc. AVM 6095 0.070 0.050 0.055 +0.015 0.070 0.020 BacTech Environmental Corporation BAC 1452 0.040 0.035 0.040 +0.005 0.065 0.025 Benchmark Botanics Inc. BBT 925 0.850 0.450 0.850 +0.450 0.850 0.350 Beleave Inc. BE 1716 1.510 1.410 1.440 -0.060 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 20665 0.070 0.055 0.060 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 12057 0.860 0.750 0.780 -0.050 1.100 0.510 Pacific Rim Cobalt Corp. BOLT 1253 0.850 0.770 0.850 +0.050 0.850 0.333 Stompy Bot Corporation BOT 10175 0.175 0.155 0.175 +0.005 0.195 0.005 Breathtec BioMedical Inc. BTH 440 0.080 0.075 0.075 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 100 0.100 0.100 0.100 0.000 0.230 0.060 Big Wind Capital Inc. BWC 16715 0.810 0.670 0.670 -0.100 0.850 0.050 Brisio Innovations Inc. BZI 475 0.215 0.200 0.215 -0.005 0.350 0.170 Copperbank Resources Corp. CBK 3963 0.130 0.120 0.125 +0.010 0.180 0.050 Cerro Grande Mining Corporation CEG 1500 0.010 0.010 0.010 +0.005 0.080 0.005 Cartier Iron Corporation CFE 100 0.100 0.100 0.100 -0.005 0.160 0.040 Chemistree Technology Inc. CHM 70 0.440 0.400 0.400 -0.050 0.690 0.030 Canada House Wellness Group Inc. CHV 3757 0.215 0.200 0.215 +0.015 0.950 0.130 ChroMedX Corp. CHX 1500 0.255 0.205 0.230 -0.005 0.335 0.150 CIM International Group Inc. CIM 45 0.250 0.250 0.250 +0.100 0.880 0.080 Cielo Waste Solutions Corp. CMC 300 0.140 0.135 0.140 +0.010 0.270 0.030 Canadian Metals Inc. CME 370 0.080 0.075 0.075 -0.010 0.160 0.045 Cloud Nine Education Group Ltd. CNI 1250 0.080 0.070 0.070 +0.005 0.320 0.045 International Cobalt Corp CO 805 0.275 0.190 0.250 -0.010 0.395 0.007 360 Blockchain Inc. CODE 26132 0.315 0.285 0.295 -0.010 0.390 0.025 Captor Capital Corp CPTR 3460 0.040 0.035 0.040 0.000 0.040 0.020 Calaveras Resource Corp. CRC 460 1.000 0.900 0.950 +0.050 1.000 0.470 CannaRoyalty Corp. CRZ 359 2.930 2.860 2.900 -0.030 5.000 1.500 Copper Reef Mining Corp. CZC 1010 0.015 0.010 0.010 -0.010 0.040 0.010 Debut Diamonds Inc. DDI 3 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 1430 0.085 0.075 0.085 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 1622 0.830 0.750 0.800 0.000 1.200 0.440 Earth Alive Clean Technologies Inc. EAC 325 0.130 0.110 0.110 -0.005 0.690 0.100 Nutritional High International Inc. EAT 71841 0.210 0.170 0.185 -0.025 0.410 0.075 Eviana Health Corporation EHC 140 1.470 1.450 1.450 -0.050 2.000 0.920 Eurogas International Inc. EI 2 0.010 0.000 0.015 0.005 ECO ORO MINERALS CORP. J EOM 540 0.200 0.165 0.175 -0.015 0.280 0.150 ePlay Digital Inc. EPY 20126 0.195 0.165 0.195 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 1877 0.880 0.800 0.880 +0.080 1.000 0.210 Far Resources Ltd. FAT 6822 0.400 0.365 0.400 +0.010 0.495 0.060 Fandom Sports Media Corp. FDM 3576 0.090 0.080 0.090 +0.005 0.440 0.005 Future Farm Technologies Inc. FFT 7634 0.230 0.210 0.225 +0.005 0.630 0.130 Drone Delivery Canada Corp. FLT 6494 0.590 0.560 0.590 +0.040 0.760 0.270 Fox River Resources Corporation FOX 10 0.075 0.075 0.075 0.000 0.150 0.005 Glance Technologies Inc. GET 38597 1.670 1.400 1.550 +0.100 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 791 1.400 1.240 1.290 +0.150 1.400 0.025 Gravitas Financial Inc. GFI 10 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 9680 0.045 0.040 0.040 +0.005 0.055 0.020 Golden Leaf Holdings Ltd. GLH 4180 0.180 0.170 0.180 +0.005 0.580 0.150 Goldrea Resources Corp. GOR 1189 0.055 0.055 0.055 0.000 0.135 0.030 Graphite Energy Corp. GRE 75 0.720 0.700 0.700 -0.020 0.800 0.400 High Hampton Holdings Corp. HC 500 0.385 0.370 0.380 -0.010 0.500 0.310 Heritage Global Inc. HGP 3 0.550 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 1310 0.045 0.030 0.040 +0.005 0.175 0.030 HealthSpace Data Systems Ltd. HS 55038 0.085 0.070 0.075 -0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 2936 2.150 2.030 2.110 +0.020 3.740 1.700 International Battery Metals Ltd. IBAT 369 0.600 0.570 0.580 +0.010 1.380 0.125 ThreeD Capital Inc. IDK 3862 0.220 0.210 0.210 -0.010 0.340 0.055 IGEN Networks Corp. IGN 100 0.100 0.100 0.100 +0.010 0.165 0.010 Imagin Medical Inc. IME 19200 0.195 0.170 0.185 -0.015 0.240 0.035 InMed Pharmaceuticals Inc. IN 19356 0.610 0.570 0.590 +0.040 0.960 0.120 Imagination Park Entertainment Inc. IP 5162 0.300 0.265 0.270 -0.005 0.620 0.035 Irving Resources Inc. IRV 0 0.830 0.000 1.540 0.440 Inspiration Mining Corporation ISM 4 0.030 0.000 0.090 0.010 Isodiol International Inc. ISOL 6497 0.280 0.265 0.275 0.000 0.445 0.085 Lotus Ventures Inc. J 980 0.350 0.290 0.340 +0.050 0.430 0.210 Jagercor Energy Corp. JEM 530 0.020 0.020 0.020 0.000 0.040 0.015 JG Wealth Management Corporation JGW 50 0.300 0.300 0.300 +0.190 0.300 0.060 StartMonday Technology Corp. JOB 35 0.310 0.305 0.310 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 1060 0.105 0.100 0.105 +0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 30 0.125 0.125 0.125 +0.015 0.250 0.065 Dizun International Enterprises Inc. KDZ 280 0.010 0.010 0.010 +0.005 0.025 0.005 Kontrol Energy Corp. KNR 7 0.700 0.700 0.700 +0.030 0.850 0.380 Khan Resources Inc. KRI 450 0.120 0.120 0.120 +0.010 0.870 0.020 KWG Resources Inc. KWG 842 0.020 0.015 0.020 +0.005 0.030 0.010 Declan Resources Inc. LAN 232 0.205 0.205 0.205 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 1315 0.435 0.405 0.415 -0.005 0.930 0.350 Liberty Health Sciences Inc. LHS 11576 1.200 1.130 1.190 +0.010 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 9064 0.160 0.145 0.150 0.000 0.255 0.075 Callitas Health Inc. LILY 348 0.345 0.335 0.345 -0.005 0.950 0.300 Global Li-Ion Graphite Corp. LION 3061 0.820 0.780 0.810 +0.020 0.970 0.300 Lexington Biosciences Inc. LNB 2303 0.560 0.540 0.550 +0.010 0.590 0.270 LottoGopher Holdings Inc. LOTO 4441 0.205 0.190 0.195 -0.010 0.850 0.190 Liberty Silver Corp. LSL 15 1.950 1.900 1.950 +0.050 3.000 0.900 Newlox Gold Ventures Corp. LUX 500 0.060 0.060 0.060 0.000 0.070 0.020 Lightning Venture Inc. LVI 11760 0.035 0.030 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1416 0.850 0.770 0.840 +0.070 0.940 0.255 Maricann Group Inc MARI 5517 1.560 1.460 1.480 -0.060 2.650 1.050 Mag One Products Inc. MDD 675 0.440 0.395 0.425 +0.020 1.000 0.095 Marapharm Ventures Inc MDM 932 0.920 0.900 0.910 +0.020 2.500 0.800 Marret High Yield Strategies Fund A MHY.UN 65 0.155 0.155 0.155 0.000 0.200 0.065 Minera IRL Limited MIRL 690 0.130 0.130 0.130 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 5 0.025 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 2484 0.660 0.640 0.640 +0.010 0.890 0.175 Makena Resources Inc. MKNA 10 0.180 0.180 0.180 -0.010 0.230 0.125 Marret Multi-Strategy Income Fund A MMF.UN 170 0.115 0.110 0.115 +0.030 0.120 0.010 Matica Enterprises Inc. MMJ 24200 0.100 0.090 0.090 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 4244 0.200 0.180 0.200 +0.020 0.455 0.025 MPX Bioceutical Corporation MPX 5348 0.690 0.540 0.630 -0.060 1.100 0.280 Micromem Technologies Inc. MRM 89 0.120 0.120 0.120 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1049 0.630 0.570 0.630 +0.040 0.880 0.255 Murchison Minerals Ltd. MUR 1 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 1488 0.425 0.340 0.425 +0.040 0.630 0.135 Micron Waste Technologies Inc MWM 4444 0.320 0.300 0.315 +0.025 0.500 0.250 Montego Resources Inc. MY 13776 0.325 0.265 0.325 +0.055 0.900 0.095 MYM Nutraceuticals Inc. MYM 23726 0.710 0.640 0.700 +0.030 0.780 0.045 Namaste Technologies Inc. N 10186 0.235 0.225 0.235 0.000 0.400 0.155 NetCents Technology Inc. NC 4239 1.030 0.900 0.960 -0.070 1.290 0.150 New Age Farm Inc. NF 1561 0.060 0.050 0.055 -0.005 0.365 0.045 Victory Nickel Inc. NI 29 0.050 0.050 0.050 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 5 0.125 0.125 0.125 0.000 0.380 0.035 Organic Potash Corporation OPC 620 0.015 0.015 0.015 -0.010 0.050 0.010 ESI Energy Services Inc. OPI 205 0.305 0.305 0.305 0.000 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 40 0.610 0.600 0.600 -0.180 1.000 0.480 Open Source Health Inc. OSH 41 0.030 0.030 0.030 0.000 0.100 0.020 One World Minerals Inc. OWM 1365 0.145 0.130 0.145 -0.005 0.750 0.130 Portage Biotech Inc. PBT.U 780 0.485 0.440 0.440 -0.010 0.630 0.120 Petrocapita Income Trust PCE.UN 32 0.430 0.430 0.430 +0.030 2.500 0.400 PUDO Inc. PDO 11 2.000 2.000 2.000 0.000 2.950 0.500 Preferred Dental Technologies Inc. PDT 1980 0.065 0.050 0.050 -0.015 0.200 0.050 Patriot Gold Corp. PGOL 1000 0.110 0.090 0.090 -0.025 0.150 0.090 ParcelPal Technology Inc. PKG 100 0.085 0.080 0.085 +0.015 0.340 0.050 Peak Positioning Technologies Inc. PKK 8601 0.050 0.045 0.050 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 100 0.090 0.090 0.090 0.000 0.110 0.050 PreveCeutical Medical Inc. PREV 380 0.580 0.550 0.550 -0.020 1.000 0.345 Pasinex Resources Limited PSE 1995 0.305 0.280 0.280 -0.035 0.340 0.100 Platinex Inc. PTX 4720 0.110 0.095 0.100 0.000 0.230 0.045 PUF Ventures Inc. PUF 2262 0.460 0.435 0.455 0.000 0.650 0.200 Quantum Cobalt Corp QBOT 6308 1.900 1.600 1.700 +0.430 3.150 0.200 Quinsam Capital Corporation QCA 1525 0.340 0.320 0.340 +0.030 0.375 0.085 Quadron Cannatech Corporation QCC 1701 0.230 0.215 0.220 -0.010 0.450 0.190 Renforth Resources Inc. RFR 4150 0.055 0.050 0.050 0.000 0.085 0.030 Global Remote Technologies Ltd. RGT 10487 0.435 0.360 0.430 -0.005 0.490 0.050 Rise Gold Corp. RISE 583 0.140 0.135 0.140 0.000 0.400 0.090 Rockshield Capital Corp. RKS 1942 0.195 0.175 0.180 -0.015 0.290 0.050 West Red Lake Gold Mines Inc. RLG 4206 0.110 0.080 0.080 -0.015 0.310 0.080 Ravenquest BioMed Inc. RQB 936 1.800 1.700 1.720 -0.100 1.900 0.425 RESAAS Services Inc. RSS 105 0.620 0.600 0.620 +0.010 2.100 0.600 Rift Valley Resources Corp. RVR 120 0.090 0.085 0.090 +0.005 0.150 0.025 Rockex Mining Corporation RXM 200 0.020 0.010 0.020 0.000 0.065 0.010 Robix Environmental Technologies Inc. RZX 1213 0.060 0.045 0.060 0.000 0.350 0.020 Subscribe Technologies Inc. SAAS 1630 0.050 0.040 0.040 -0.015 0.130 0.035 Sharc International Systems Inc. SHRC 2259 0.620 0.560 0.600 -0.020 1.470 0.350 Seahawk Ventures Inc. SHV 5 0.430 0.430 0.430 +0.080 0.550 0.135 Star Navigation Systems Group Ltd. SNA 13490 0.110 0.100 0.100 -0.010 0.275 0.020 Stone Ridge Exploration Corp SO 25 0.075 0.075 0.075 0.000 0.150 0.050 SponsorsOne Inc. SPO 6 0.025 0.000 0.095 0.020 Stina Resources Ltd. SQA 5480 0.310 0.290 0.300 -0.005 0.360 0.070 Squire Mining Ltd. SQR 100 0.150 0.150 0.150 +0.025 0.150 0.050 Wildflower Marijuana Inc. SUN 1235 0.440 0.415 0.425 -0.005 1.240 0.185 St-Georges Platinum and Base Metals Inc. SX 10185 0.055 0.050 0.050 -0.010 0.085 0.015 TerrAscend Corp. TER 190 0.860 0.830 0.830 -0.030 1.550 0.650 Friday Night Inc. TGIF 10535 0.235 0.220 0.235 +0.010 0.400 0.170 THC Biomed Intl Ltd THC 4985 0.760 0.720 0.740 -0.010 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 15947 0.450 0.370 0.410 -0.035 0.600 0.070 Tower One Wireless Corp. TO 933 0.335 0.300 0.320 0.000 0.540 0.170 Enertopia Corp. TOP 310 0.050 0.040 0.050 0.000 0.165 0.025 CannTrust Holdings Inc. TRST 4806 6.100 5.750 6.050 -0.150 6.550 2.010 Tartisan Resources Corp. TTC 4160 0.160 0.140 0.155 0.000 0.180 0.035 Global UAV Technologies Ltd. UAV 12718 0.070 0.065 0.065 -0.005 0.145 0.035 UpSnap Inc. UP 560 0.010 0.010 0.010 0.000 0.030 0.005 Valens Groworks Corp. VGW 63 1.000 0.940 1.000 +0.010 1.650 0.370 Vodis Pharmaceuticals Inc. VP 268 0.220 0.215 0.215 -0.005 1.560 0.165 Veritas Pharma Inc. VRT 2263 0.450 0.410 0.440 -0.030 0.600 0.235 Versus Systems Inc. VS 701 0.425 0.420 0.420 0.000 0.750 0.150 Victory Square Technologies Inc. VST 442 1.230 1.190 1.210 +0.020 1.880 0.350 Winston Gold Corp. WGC 80 0.035 0.035 0.035 0.000 0.450 0.030 Westridge Resources Inc. WST 920 0.350 0.315 0.315 -0.045 0.385 0.285 Western Uranium Corporation WUC 586 1.000 0.960 0.990 0.000 2.800 0.800 MGX Minerals Inc. XMG 2132 0.990 0.950 0.960 -0.010 2.750 0.145 Exro Technologies Inc. XRO 1243 0.330 0.300 0.330 0.000 0.350 0.200 Kootenay Zinc Corp. ZNK 2401 0.035 0.030 0.035 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 215 0.400 0.380 0.400 +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 Arctic Glacier Income Fund AG.UN 0.050 0.070 0.075 0.005 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.025 Aida Minerals Corp. AMC 1.250 1.500 0.005 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 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 97.800 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 0.045 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 0.210 0.020 Green River Gold Corp. CCR 0.025 0.060 0.060 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 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.000 1.250 0.050 Parana Copper Corporation COPR 0.055 0.250 0.150 0.030 Castle Resources Inc. CRI 0.165 0.250 0.415 0.125 Carl Data Solutions Inc. CRL 0.275 0.305 0.450 0.250 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 Data Deposit Box Inc. DDB 0.025 0.035 0.160 0.020 Deploy Technologies Inc. DEP 0.290 0.300 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 Dundee Sustainable Technologies Inc. DST 0.035 0.040 0.070 0.030 Deveron UAS Corp. DVR 0.225 0.260 0.560 0.200 EA Education Group Inc. EA 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.275 0.500 3.330 0.200 Evolving Gold Corp. EVG 0.325 0.345 0.405 0.130 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Explorex Resources Inc. EX 0.240 0.285 0.290 0.105 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 0.025 0.005 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 GreenBank Capital Inc. GBC 1.450 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. 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 Genius Properties Ltd. GNI 0.150 0.160 0.375 0.105 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 0.130 0.300 0.170 0.080 GoldTrain Resources Inc. GT 0.080 0.370 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 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Hello Pal International Inc. HP 0.170 0.200 0.480 0.160 Innovative Properties Inc. INR 0.125 0.500 0.150 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.075 0.200 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 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 0.420 0.450 0.480 0.100 LeenLife Pharma International Inc. LLP 0.070 0.085 0.250 0.060 Maccabi Ventures Inc. MBE 0.030 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 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 Meryllion Resources Corporation MYR 0.020 0.025 0.035 0.015 Norsemont Capital Inc. NOM 0.370 0.450 0.450 0.255 Northern Sphere Mining Corp. NSM 0.105 0.115 0.850 0.090 Nuran Wireless Inc. NUR 0.130 0.140 0.310 0.120 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 Provenance Gold Corp. PAU 0.150 0.200 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.065 0.080 0.140 0.070 PrimeWest Mortgage Inv Corporation PRI 1.610 4.990 8.500 1.100 Park Lawn Company Limited PRL 7.000 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 RIWI Corp. RIW 1.200 2.500 3.000 1.900 River Wild Exploration Inc. RWI 0.200 1.000 0.200 0.010 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Shoal Point Energy Ltd. SHP 0.005 0.010 0.030 0.005 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Silver Phoenix Resources Inc. SP 0.210 0.250 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 Starrex International Ltd. STX 0.680 0.880 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 Taku Gold Corp. TAK 0.095 0.100 0.250 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.015 0.025 0.005 Torino Power Solutions Inc TPS 0.060 0.075 0.160 0.050 Tantalex Resources Corporation TTX 0.085 0.100 0.170 0.030 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.160 0.165 0.200 0.025 Upco International Inc UPCO 0.060 0.190 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 VirtualArmour International Inc. VAI 0.335 0.375 0.570 0.250 Velocity Data Inc. VCT 0.040 0.070 0.780 0.030 Vinergy Resources Ltd. VIN 0.105 0.150 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 0.670 0.820 0.030 World Mahjong Limited WSM 0.050 0.075 0.250 0.050 MGX Minerals Inc. Wts. XMG.WT 0.750 0.950 2.540 0.060 MGX Minerals Inc. A Wts. XMG.WT.A 0.260 0.300 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.050 0.150 0.300 0.015 Trades: 13,597 Total Volume: 76,027,856 Total Value: $31,104,033 Advanced: 73 Declined: 64 Unchanged: 196 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.