CNSX Trading Daily Market Summary November 10 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3425 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 2370 0.110 0.100 0.105 0.000 0.320 0.075 Affinor Growers Inc. AFI 1192 0.070 0.060 0.060 -0.010 0.195 0.055 Alternate Health Corp. AHG 269 2.750 2.390 2.500 +0.090 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 1555 0.450 0.425 0.450 +0.030 0.550 0.080 American Potash Corp. AMP 70 0.070 0.070 0.070 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 6546 0.085 0.075 0.080 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 170 0.095 0.095 0.095 0.000 0.170 0.040 Appia Energy Corp. API 142 0.180 0.170 0.170 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 4926 0.135 0.120 0.120 -0.010 0.200 0.035 AREV Nutrition Sciences Inc. AREV 73 0.420 0.405 0.405 +0.005 0.600 0.200 Argo Gold Inc. ARQ 210 0.160 0.160 0.160 -0.010 0.260 0.060 Asante Gold Corporation ASE 500 0.070 0.070 0.070 -0.005 0.200 0.065 Aquarius Surgical Technologies Inc. ASTI 230 0.440 0.420 0.440 +0.020 1.000 0.350 Abattis Bioceuticals Corp. ATT 12031 0.190 0.180 0.190 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 255 0.360 0.350 0.350 0.000 0.450 0.240 Avarone Metals Inc. AVM 500 0.055 0.045 0.055 0.000 0.070 0.020 Alexandra Capital Corp. AXC 1670 0.380 0.250 0.335 +0.250 0.380 0.020 BacTech Environmental Corporation BAC 1120 0.040 0.040 0.040 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 706 1.650 0.970 1.210 +0.360 1.650 0.350 Bradstone Capital Corp. BCA 4000 0.090 0.085 0.085 -0.005 0.300 0.060 Bird River Resources Inc. BDR 200 0.085 0.080 0.080 -0.005 0.090 0.030 Beleave Inc. BE 3836 1.580 1.430 1.530 +0.090 2.850 0.720 BlackIce Enterprise Risk Management Inc. BIS 3283 0.060 0.055 0.060 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 12438 0.860 0.790 0.860 +0.080 1.100 0.510 Pacific Rim Cobalt Corp. BOLT 226 0.850 0.810 0.850 0.000 0.850 0.333 Stompy Bot Corporation BOT 23936 0.215 0.175 0.200 +0.025 0.215 0.005 Breathtec BioMedical Inc. BTH 545 0.080 0.075 0.080 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 1005 0.115 0.100 0.100 0.000 0.230 0.060 Big Wind Capital Inc. BWC 14903 0.700 0.600 0.690 +0.020 0.850 0.050 Copperbank Resources Corp. CBK 4455 0.125 0.105 0.125 0.000 0.180 0.050 Certive Solutions Inc. CBP 500 0.035 0.035 0.035 +0.015 0.210 0.020 Cerro Grande Mining Corporation CEG 55 0.015 0.005 0.015 +0.005 0.080 0.005 Cartier Iron Corporation CFE 1348 0.120 0.090 0.120 +0.020 0.160 0.040 Canada House Wellness Group Inc. CHV 2487 0.215 0.200 0.215 0.000 0.740 0.130 ChroMedX Corp. CHX 460 0.245 0.230 0.230 0.000 0.335 0.150 Cielo Waste Solutions Corp. CMC 180 0.140 0.135 0.135 -0.005 0.270 0.030 Canadian Metals Inc. CME 105 0.075 0.075 0.075 0.000 0.160 0.045 Cloud Nine Education Group Ltd. CNI 1350 0.080 0.065 0.065 -0.005 0.320 0.045 International Cobalt Corp CO 968 0.275 0.250 0.260 +0.010 0.395 0.007 360 Blockchain Inc. CODE 33285 0.300 0.270 0.280 -0.015 0.390 0.025 Captor Capital Corp CPTR 4800 0.035 0.035 0.035 -0.005 0.040 0.020 Calaveras Resource Corp. CRC 125 1.100 1.000 1.100 +0.150 1.100 0.470 Carl Data Solutions Inc. CRL 32095 0.275 0.270 0.270 -0.030 0.410 0.250 CannaRoyalty Corp. CRZ 1684 2.890 2.660 2.740 -0.160 5.000 1.500 CMX Gold & Silver Corp. CXC 400 0.100 0.050 0.050 -0.030 0.100 0.040 Copper Reef Mining Corp. CZC 910 0.020 0.015 0.020 +0.010 0.040 0.010 Data Deposit Box Inc. DDB 2000 0.030 0.030 0.030 +0.005 0.160 0.020 Debut Diamonds Inc. DDI 140 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 1771 0.085 0.080 0.080 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 1717 0.800 0.760 0.770 -0.030 1.200 0.440 Deveron UAS Corp. DVR 205 0.255 0.245 0.255 +0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 4760 0.130 0.090 0.100 -0.010 0.690 0.090 Nutritional High International Inc. EAT 47332 0.200 0.185 0.200 +0.015 0.385 0.075 Eviana Health Corporation EHC 80 1.400 1.400 1.400 -0.050 2.000 0.920 Eurogas International Inc. EI 0 0.010 0.000 0.015 0.005 ePlay Digital Inc. EPY 4850 0.185 0.150 0.165 -0.030 0.940 0.080 EnviroLeach Technologies Inc. ETI 2157 0.900 0.870 0.890 +0.010 1.000 0.210 EVITRADE Health Systems Corp. EVA 193 0.400 0.230 0.230 -0.270 3.330 0.200 Explorex Resources Inc. EX 250 0.250 0.245 0.245 +0.005 0.290 0.105 Far Resources Ltd. FAT 7632 0.405 0.375 0.390 -0.010 0.495 0.060 Fandom Sports Media Corp. FDM 6937 0.100 0.085 0.100 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 7943 0.230 0.210 0.215 -0.010 0.630 0.130 Drone Delivery Canada Corp. FLT 4872 0.630 0.570 0.630 +0.040 0.760 0.270 GreenBank Capital Inc. GBC 55 1.490 1.420 1.490 +0.010 1.670 0.030 Glance Technologies Inc. GET 20182 1.640 1.560 1.610 +0.060 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 267 1.370 1.320 1.350 +0.060 1.400 0.025 Global Hemp Group Inc. GHG 40861 0.045 0.035 0.045 +0.005 0.055 0.020 Golden Leaf Holdings Ltd. GLH 91880 0.235 0.175 0.215 +0.035 0.550 0.150 Goldrea Resources Corp. GOR 170 0.055 0.055 0.055 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 220 0.055 0.055 0.055 +0.005 0.110 0.030 Graphite Energy Corp. GRE 60 0.700 0.700 0.700 0.000 0.800 0.400 High Hampton Holdings Corp. HC 3734 0.380 0.345 0.370 -0.010 0.500 0.310 Heritage Global Inc. HGP 20 0.510 0.510 0.510 -0.040 0.950 0.250 Hi Ho Silver Resources Inc. HHS 500 0.045 0.045 0.045 +0.005 0.175 0.030 Hello Pal International Inc. HP 185 0.170 0.160 0.165 +0.005 0.480 0.160 HealthSpace Data Systems Ltd. HS 26801 0.085 0.070 0.085 +0.010 0.120 0.035 iAnthus Capital Holdings Inc. IAN 1165 2.100 2.030 2.030 -0.080 3.700 1.700 International Battery Metals Ltd. IBAT 746 0.600 0.560 0.590 +0.010 1.380 0.125 ThreeD Capital Inc. IDK 7880 0.210 0.200 0.210 0.000 0.340 0.055 Imagin Medical Inc. IME 2805 0.185 0.175 0.185 0.000 0.240 0.035 InMed Pharmaceuticals Inc. IN 34179 0.700 0.600 0.680 +0.090 0.960 0.120 Imagination Park Entertainment Inc. IP 3870 0.300 0.260 0.300 +0.030 0.620 0.035 Irving Resources Inc. IRV 51 0.840 0.810 0.810 -0.020 1.540 0.440 Inspiration Mining Corporation ISM 56 0.030 0.030 0.030 0.000 0.090 0.010 Isodiol International Inc. ISOL 11050 0.295 0.275 0.285 +0.010 0.445 0.085 Lotus Ventures Inc. J 3431 0.470 0.340 0.460 +0.120 0.470 0.210 Jagercor Energy Corp. JEM 500 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 175 0.305 0.305 0.305 -0.005 1.390 0.240 GEA Technologies Ltd. JUJU.A 35 0.110 0.110 0.110 +0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 50 0.120 0.120 0.120 -0.005 0.250 0.065 Dizun International Enterprises Inc. KDZ 10612 0.025 0.015 0.025 +0.015 0.025 0.005 Kontrol Energy Corp. KNR 100 0.700 0.660 0.700 0.000 0.850 0.380 KWG Resources Inc. KWG 2330 0.015 0.015 0.015 -0.005 0.030 0.010 Declan Resources Inc. LAN 83 0.205 0.205 0.205 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 1927 0.440 0.405 0.415 0.000 0.880 0.350 Liberty Health Sciences Inc. LHS 10124 1.210 1.160 1.200 +0.010 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 14836 0.165 0.155 0.160 +0.010 0.230 0.075 Callitas Health Inc. LILY 291 0.350 0.340 0.340 -0.005 0.950 0.300 Global Li-Ion Graphite Corp. LION 1077 0.810 0.780 0.800 -0.010 0.970 0.300 LeenLife Pharma International Inc. LLP 10 0.085 0.085 0.085 +0.015 0.250 0.060 Lexington Biosciences Inc. LNB 1886 0.560 0.540 0.550 0.000 0.590 0.270 LottoGopher Holdings Inc. LOTO 2612 0.205 0.195 0.205 +0.010 0.850 0.190 Liberty Silver Corp. LSL 80 2.000 1.900 2.000 +0.050 3.000 0.900 Newlox Gold Ventures Corp. LUX 500 0.065 0.065 0.065 +0.005 0.070 0.020 Lightning Venture Inc. LVI 13234 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 5914 0.910 0.780 0.910 +0.070 0.940 0.255 Maricann Group Inc MARI 6338 1.550 1.470 1.550 +0.070 2.650 1.050 Mag One Products Inc. MDD 331 0.420 0.380 0.420 -0.005 1.000 0.095 Marapharm Ventures Inc MDM 1573 0.930 0.890 0.920 +0.010 2.500 0.800 ME Resource Corp. MEC 30 0.035 0.035 0.035 +0.005 0.140 0.025 Marret High Yield Strategies Fund A MHY.UN 239 0.155 0.155 0.155 0.000 0.200 0.065 Minera IRL Limited MIRL 200 0.130 0.130 0.130 0.000 0.220 0.060 Mistango River Resources Inc. MIS 152 0.020 0.020 0.020 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 2371 0.680 0.650 0.680 +0.040 0.890 0.175 Makena Resources Inc. MKNA 105 0.190 0.180 0.180 0.000 0.230 0.125 Marret Multi-Strategy Income Fund A MMF.UN 102 0.100 0.100 0.100 -0.015 0.120 0.010 Matica Enterprises Inc. MMJ 16020 0.095 0.090 0.095 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1483 0.200 0.190 0.195 -0.005 0.455 0.025 MPX Bioceutical Corporation MPX 4088 0.700 0.650 0.690 +0.060 1.100 0.280 Micromem Technologies Inc. MRM 76 0.155 0.120 0.120 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 208 0.600 0.590 0.600 -0.030 0.880 0.255 Murchison Minerals Ltd. MUR 139 0.200 0.200 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 2173 0.425 0.375 0.385 -0.040 0.630 0.135 Micron Waste Technologies Inc MWM 3524 0.340 0.320 0.325 +0.010 0.500 0.250 Montego Resources Inc. MY 2173 0.325 0.280 0.300 -0.025 0.900 0.095 MYM Nutraceuticals Inc. MYM 98260 0.970 0.700 0.960 +0.260 0.970 0.045 Meryllion Resources Corporation MYR 1 0.025 0.000 0.035 0.015 Namaste Technologies Inc. N 9163 0.235 0.225 0.230 -0.005 0.400 0.155 NetCents Technology Inc. NC 1442 0.980 0.900 0.950 -0.010 1.290 0.150 New Age Farm Inc. NF 16403 0.060 0.050 0.060 +0.005 0.365 0.045 Victory Nickel Inc. NI 135 0.050 0.040 0.050 0.000 0.090 0.005 Northern Sphere Mining Corp. NSM 100 0.115 0.115 0.115 -0.005 0.850 0.090 Nuran Wireless Inc. NUR 1200 0.135 0.125 0.130 -0.010 0.310 0.120 Nexco Resources Inc. NXU 65 0.360 0.360 0.360 0.000 0.400 0.150 ESI Energy Services Inc. OPI 630 0.350 0.325 0.345 +0.040 0.440 0.085 One World Minerals Inc. OWM 5135 0.145 0.145 0.145 0.000 0.750 0.130 Provenance Gold Corp. PAU 10 0.200 0.200 0.200 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 615 0.440 0.420 0.420 -0.020 0.630 0.120 Premier Diversified Holdings Inc. PDH 650 0.065 0.060 0.060 -0.010 0.140 0.060 PUDO Inc. PDO 7 2.000 1.910 1.910 -0.090 2.950 0.500 Preferred Dental Technologies Inc. PDT 38 0.075 0.075 0.075 +0.025 0.200 0.050 Peak Positioning Technologies Inc. PKK 908 0.050 0.045 0.045 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 520 0.550 0.530 0.550 0.000 1.000 0.345 Pasinex Resources Limited PSE 895 0.315 0.290 0.295 +0.015 0.340 0.100 Platinex Inc. PTX 3810 0.100 0.090 0.100 0.000 0.230 0.045 PUF Ventures Inc. PUF 4629 0.485 0.440 0.470 +0.015 0.650 0.200 Quantum Cobalt Corp QBOT 2009 1.740 1.630 1.710 +0.010 3.150 0.200 Quinsam Capital Corporation QCA 1680 0.340 0.325 0.325 -0.015 0.375 0.085 Quadron Cannatech Corporation QCC 4136 0.250 0.220 0.225 +0.005 0.450 0.190 Renforth Resources Inc. RFR 80 0.055 0.050 0.055 +0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 11690 0.435 0.390 0.395 -0.035 0.490 0.050 Rise Gold Corp. RISE 2112 0.140 0.130 0.140 0.000 0.400 0.090 Rockshield Capital Corp. RKS 810 0.200 0.185 0.200 +0.020 0.290 0.050 West Red Lake Gold Mines Inc. RLG 191 0.100 0.090 0.090 +0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 860 1.740 1.650 1.720 0.000 1.900 0.425 RESAAS Services Inc. RSS 378 0.700 0.610 0.700 +0.080 2.100 0.600 Rift Valley Resources Corp. RVR 170 0.095 0.090 0.095 +0.005 0.150 0.025 Robix Environmental Technologies Inc. RZX 2066 0.055 0.045 0.050 -0.010 0.350 0.020 Subscribe Technologies Inc. SAAS 370 0.065 0.050 0.055 +0.015 0.130 0.035 Shoal Point Energy Ltd. SHP 5300 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 1420 0.600 0.540 0.600 0.000 1.470 0.350 Seahawk Ventures Inc. SHV 240 0.365 0.350 0.350 -0.080 0.550 0.135 Star Navigation Systems Group Ltd. SNA 4057 0.105 0.100 0.100 0.000 0.275 0.020 Stina Resources Ltd. SQA 1615 0.310 0.295 0.295 -0.005 0.360 0.070 Wildflower Marijuana Inc. SUN 923 0.435 0.400 0.430 +0.005 1.240 0.185 St-Georges Platinum and Base Metals Inc. SX 11750 0.060 0.050 0.060 +0.010 0.085 0.015 Taku Gold Corp. TAK 30 0.100 0.100 0.100 0.000 0.250 0.060 TerrAscend Corp. TER 215 0.890 0.840 0.860 +0.030 1.550 0.650 Friday Night Inc. TGIF 27490 0.260 0.225 0.260 +0.025 0.400 0.170 THC Biomed Intl Ltd THC 9975 0.750 0.720 0.730 -0.010 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 4 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 6067 0.430 0.390 0.425 +0.015 0.540 0.070 Tower One Wireless Corp. TO 821 0.325 0.305 0.315 -0.005 0.540 0.170 Enertopia Corp. TOP 240 0.050 0.050 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 346 0.080 0.075 0.080 +0.005 0.160 0.050 CannTrust Holdings Inc. TRST 5420 6.340 5.920 6.210 +0.160 6.550 2.010 Tartisan Resources Corp. TTC 2870 0.155 0.135 0.140 -0.015 0.180 0.035 Tantalex Resources Corporation TTX 1050 0.095 0.085 0.085 -0.005 0.170 0.030 Global UAV Technologies Ltd. UAV 3383 0.070 0.065 0.065 0.000 0.145 0.035 VirtualArmour International Inc. VAI 120 0.340 0.335 0.335 -0.015 0.570 0.250 Valens Groworks Corp. VGW 291 1.040 0.940 1.040 +0.040 1.650 0.380 Vodis Pharmaceuticals Inc. VP 3048 0.260 0.220 0.260 +0.045 1.560 0.165 Veritas Pharma Inc. VRT 2552 0.470 0.420 0.460 +0.020 0.600 0.235 Versus Systems Inc. VS 957 0.445 0.420 0.425 +0.005 0.750 0.150 Victory Square Technologies Inc. VST 318 1.410 1.160 1.160 -0.050 1.880 0.350 Wabi Exploration Inc. WAB 2510 0.085 0.070 0.085 0.000 0.085 0.050 Winston Gold Corp. WGC 545 0.040 0.035 0.035 0.000 0.450 0.030 Westridge Resources Inc. WST 1775 0.320 0.310 0.310 -0.005 0.385 0.285 Western Uranium Corporation WUC 487 1.130 0.980 1.040 +0.050 2.800 0.800 MGX Minerals Inc. XMG 4854 1.020 0.950 0.990 +0.030 2.750 0.170 MGX Minerals Inc. Wts. XMG.WT 10 0.750 0.750 0.750 -0.040 2.540 0.065 MGX Minerals Inc. A Wts. XMG.WT.A 932 0.300 0.300 0.300 0.000 0.375 0.065 Exro Technologies Inc. XRO 1746 0.340 0.330 0.335 +0.005 0.350 0.200 Kootenay Zinc Corp. ZNK 80 0.035 0.030 0.035 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 2085 0.420 0.390 0.400 0.000 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 Ansar Financial and Dev Corporation AFD 0.610 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 0.390 0.450 0.025 Aida Minerals Corp. AMC 1.100 1.150 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 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 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 0.100 0.030 Brisio Innovations Inc. BZI 0.195 0.220 0.350 0.170 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 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 Chemistree Technology Inc. CHM 0.400 0.450 0.690 0.030 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 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 Cayenne Capital Corp. CYC 0.145 0.185 0.235 0.105 Deploy Technologies Inc. DEP 0.270 0.295 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 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 0.200 0.280 0.150 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 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 Fox River Resources Corporation FOX 0.075 0.080 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. 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 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.150 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 IGEN Networks Corp. IGN 0.070 0.100 0.165 0.010 Innovative Properties Inc. INR 0.125 1.000 0.150 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.070 0.200 0.200 0.060 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.225 0.500 0.300 0.060 37 Capital Inc. JJJ 0.170 0.300 0.200 0.120 Khot Infrastructure Holdings Ltd. KOT 0.005 0.035 0.020 Khan Resources Inc. KRI 0.120 0.125 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 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 0.400 0.450 0.480 0.100 Maccabi Ventures Inc. MBE 0.030 0.080 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 99.720 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 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 0.045 0.250 0.060 0.030 Novicius Corp. NVS 0.070 0.145 0.660 0.040 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 Ortho Regenerative Technologies Inc. ORTH 0.520 0.600 1.000 0.480 Open Source Health Inc. OSH 0.030 0.050 0.100 0.020 Petrocapita Income Trust PCE.UN 0.460 0.650 2.500 0.400 Patriot Gold Corp. PGOL 0.070 0.150 0.150 0.090 ParcelPal Technology Inc. PKG 0.075 0.090 0.340 0.050 Peloton Minerals Corporation PMC 0.085 0.090 0.100 0.050 PrimeWest Mortgage Inv Corporation PRI 1.700 2.000 8.500 1.100 Park Lawn Company Limited PRL 7.500 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 Rockex Mining Corporation RXM 0.015 0.040 0.065 0.010 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Super Nova Petroleum Corp. SNP 0.600 0.630 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 0.150 0.240 0.150 0.050 Squatex Energy and Ressources Inc. SQX 0.100 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 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.015 0.025 0.005 Black Tusk Resources Inc. TUSK 0.100 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.165 0.175 0.200 0.025 UpSnap Inc. UP 0.010 0.015 0.030 0.005 Upco International Inc UPCO 0.060 0.180 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 0.070 0.780 0.030 Vinergy Resources Ltd. VIN 0.105 0.150 1.150 0.070 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 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.055 0.150 0.300 0.015 Trades: 16,096 Total Volume: 91,499,293 Total Value: $38,834,306 Advanced: 84 Declined: 60 Unchanged: 190 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.