CNSX Trading Daily Market Summary November 13 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 335 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 36163 0.140 0.100 0.135 +0.030 0.320 0.075 Advantex Marketing International Inc. ADX 8 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 313 0.610 0.550 0.550 -0.090 0.900 0.500 Affinor Growers Inc. AFI 2422 0.070 0.060 0.065 +0.005 0.195 0.055 Arctic Glacier Income Fund AG.UN 14 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 65 2.550 2.300 2.450 -0.050 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 100 0.470 0.470 0.470 +0.020 0.550 0.080 American Potash Corp. AMP 3791 0.080 0.070 0.080 +0.010 0.255 0.030 Alchemist Mining Inc. AMS 5257 0.085 0.075 0.080 0.000 0.115 0.045 Advantagewon Oil Corp. AOC 1674 0.095 0.070 0.095 0.000 0.170 0.040 Appia Energy Corp. API 803 0.190 0.170 0.170 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 17616 0.175 0.120 0.165 +0.045 0.200 0.035 AREV Nutrition Sciences Inc. AREV 2427 0.395 0.365 0.370 -0.035 0.600 0.200 Argo Gold Inc. ARQ 180 0.145 0.145 0.145 -0.015 0.260 0.060 Asante Gold Corporation ASE 2 0.070 0.000 0.200 0.065 Abattis Bioceuticals Corp. ATT 50992 0.220 0.185 0.215 +0.025 0.350 0.055 Auxico Resources Canada Inc. AUAG 995 0.330 0.325 0.330 -0.020 0.450 0.240 Avarone Metals Inc. AVM 697 0.060 0.050 0.060 +0.005 0.070 0.020 Alexandra Capital Corp. AXC 150 0.315 0.315 0.315 -0.020 0.380 0.020 Aylen Capital Inc. AYL 86 0.020 0.020 0.020 +0.005 0.035 0.010 BacTech Environmental Corporation BAC 852 0.045 0.040 0.045 +0.005 0.065 0.025 Benchmark Botanics Inc. BBT 301 1.450 1.340 1.340 +0.130 1.650 0.350 Beleave Inc. BE 5111 1.700 1.580 1.670 +0.140 2.850 0.900 BlackIce Enterprise Risk Management Inc. BIS 5176 0.055 0.050 0.050 -0.010 0.075 0.020 Big Rock Labs Inc. BLA 403 0.100 0.100 0.100 +0.070 0.300 0.015 Cannabix Technologies Inc. BLO 19658 0.990 0.860 0.980 +0.120 1.100 0.510 Pacific Rim Cobalt Corp. BOLT 150 0.800 0.800 0.800 -0.050 0.850 0.333 Stompy Bot Corporation BOT 25992 0.240 0.190 0.230 +0.030 0.240 0.005 Breathtec BioMedical Inc. BTH 14626 0.180 0.080 0.125 +0.045 0.400 0.065 BioMark Diagnostics Inc. BUX 1352 0.100 0.080 0.095 -0.005 0.230 0.060 Big Wind Capital Inc. BWC 7755 0.670 0.590 0.620 -0.070 0.850 0.050 Brisio Innovations Inc. BZI 60 0.220 0.210 0.220 +0.005 0.350 0.170 Cautivo Mining Inc. CAI 3 0.550 0.000 0.850 0.200 Copperbank Resources Corp. CBK 910 0.125 0.120 0.125 0.000 0.180 0.050 Certive Solutions Inc. CBP 534 0.035 0.030 0.035 0.000 0.200 0.020 Cerro Grande Mining Corporation CEG 413 0.015 0.010 0.015 0.000 0.080 0.005 Cartier Iron Corporation CFE 0 0.120 0.000 0.160 0.040 Chemistree Technology Inc. CHM 55 0.400 0.400 0.400 0.000 0.690 0.030 Canada House Wellness Group Inc. CHV 9565 0.240 0.225 0.230 +0.015 0.740 0.130 ChroMedX Corp. CHX 165 0.250 0.230 0.235 +0.005 0.335 0.150 Cielo Waste Solutions Corp. CMC 411 0.140 0.130 0.135 0.000 0.270 0.035 Canadian Metals Inc. CME 395 0.090 0.070 0.070 -0.005 0.155 0.045 Cloud Nine Education Group Ltd. CNI 100 0.070 0.070 0.070 +0.005 0.320 0.045 International Cobalt Corp CO 214 0.260 0.260 0.260 0.000 0.395 0.007 360 Blockchain Inc. CODE 29364 0.315 0.265 0.280 0.000 0.390 0.025 Captor Capital Corp CPTR 900 0.040 0.030 0.030 -0.005 0.040 0.020 Calaveras Resource Corp. CRC 170 1.190 1.100 1.190 +0.090 1.190 0.470 Carl Data Solutions Inc. CRL 6013 0.310 0.280 0.295 +0.025 0.410 0.250 CannaRoyalty Corp. CRZ 5452 2.880 2.680 2.770 +0.030 5.000 1.500 Copper Reef Mining Corp. CZC 2100 0.020 0.015 0.020 0.000 0.040 0.010 Data Deposit Box Inc. DDB 1157 0.040 0.035 0.040 +0.010 0.160 0.020 Debut Diamonds Inc. DDI 20 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 1023 0.085 0.075 0.080 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 5270 1.060 0.750 1.060 +0.290 1.200 0.440 Canadian Data Preserve Inc. DPC 210 0.040 0.040 0.040 +0.015 0.190 0.005 Dundee Sustainable Technologies Inc. DST 570 0.035 0.030 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 261 0.260 0.245 0.260 +0.005 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2180 0.110 0.090 0.100 0.000 0.690 0.090 Nutritional High International Inc. EAT 87222 0.230 0.215 0.220 +0.020 0.385 0.075 Eviana Health Corporation EHC 1 1.400 1.400 1.400 0.000 2.000 0.920 Eurogas International Inc. EI 101 0.005 0.005 0.005 -0.005 0.015 0.005 ECO ORO MINERALS CORP. J EOM 120 0.195 0.170 0.170 -0.005 0.280 0.150 ePlay Digital Inc. EPY 10721 0.195 0.155 0.195 +0.030 0.940 0.080 EnviroLeach Technologies Inc. ETI 822 0.960 0.930 0.930 +0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 250 0.255 0.255 0.255 +0.025 3.330 0.200 Evolving Gold Corp. EVG 46 0.325 0.320 0.320 -0.005 0.405 0.130 Explorex Resources Inc. EX 10 0.280 0.280 0.280 +0.035 0.290 0.105 Far Resources Ltd. FAT 19644 0.405 0.380 0.405 +0.015 0.495 0.060 Fandom Sports Media Corp. FDM 15769 0.110 0.090 0.110 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 7257 0.235 0.215 0.235 +0.020 0.630 0.130 Drone Delivery Canada Corp. FLT 6790 0.640 0.610 0.630 0.000 0.760 0.270 Fox River Resources Corporation FOX 63 0.080 0.080 0.080 +0.005 0.150 0.005 GreenBank Capital Inc. GBC 41 1.490 1.490 1.490 0.000 1.670 0.030 Glance Technologies Inc. GET 37316 1.640 1.240 1.440 -0.170 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 650 1.340 1.010 1.340 -0.010 1.400 0.025 Gravitas Financial Inc. GFI 1 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 64332 0.055 0.040 0.055 +0.010 0.055 0.020 GAR Limited GL 14 0.105 0.105 0.105 +0.040 0.125 0.010 Golden Leaf Holdings Ltd. GLH 100782 0.250 0.225 0.235 +0.020 0.550 0.150 God s Lake Resources Inc. GLR 24 0.070 0.070 0.070 0.000 0.070 0.025 Goldrea Resources Corp. GOR 380 0.055 0.055 0.055 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 83 0.050 0.050 0.050 -0.005 0.110 0.030 Graphite Energy Corp. GRE 12 0.800 0.700 0.700 0.000 0.800 0.400 GoldTrain Resources Inc. GT 25 0.080 0.080 0.080 0.000 0.185 0.060 High Hampton Holdings Corp. HC 297 0.370 0.365 0.370 0.000 0.500 0.310 Heritage Global Inc. HGP 10 0.510 0.510 0.510 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 1385 0.050 0.045 0.045 0.000 0.175 0.030 Hello Pal International Inc. HP 8 0.165 0.165 0.165 0.000 0.480 0.160 HealthSpace Data Systems Ltd. HS 49887 0.105 0.075 0.095 +0.010 0.120 0.035 iAnthus Capital Holdings Inc. IAN 2187 2.130 2.020 2.100 +0.070 3.700 1.700 International Battery Metals Ltd. IBAT 1089 0.590 0.570 0.590 0.000 1.380 0.125 ThreeD Capital Inc. IDK 8770 0.215 0.195 0.195 -0.015 0.340 0.055 Imagin Medical Inc. IME 21530 0.180 0.160 0.170 -0.015 0.240 0.035 InMed Pharmaceuticals Inc. IN 42963 0.790 0.670 0.790 +0.110 0.960 0.120 Imagination Park Entertainment Inc. IP 5102 0.350 0.290 0.340 +0.040 0.620 0.035 Irving Resources Inc. IRV 80 0.830 0.810 0.810 0.000 1.540 0.440 Inspiration Mining Corporation ISM 80 0.025 0.025 0.025 -0.005 0.090 0.010 Isodiol International Inc. ISOL 50186 0.345 0.290 0.340 +0.055 0.445 0.085 Lotus Ventures Inc. J 4057 0.580 0.470 0.580 +0.120 0.580 0.210 James Bay Resources Limited JBR 16 0.130 0.130 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 98 0.025 0.020 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 610 0.310 0.300 0.305 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 278 0.105 0.100 0.105 -0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 350 0.120 0.105 0.110 -0.010 0.250 0.065 Dizun International Enterprises Inc. KDZ 3266 0.025 0.015 0.020 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 72 0.680 0.680 0.680 -0.020 0.850 0.380 Khan Resources Inc. KRI 70 0.125 0.120 0.120 0.000 0.870 0.020 KWG Resources Inc. KWG 10623 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2534 0.430 0.400 0.410 -0.005 0.880 0.350 Liberty Health Sciences Inc. LHS 29024 1.300 1.170 1.280 +0.080 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 17331 0.170 0.155 0.165 +0.005 0.230 0.075 Callitas Health Inc. LILY 1404 0.350 0.315 0.315 -0.025 0.950 0.300 Global Li-Ion Graphite Corp. LION 647 0.800 0.770 0.780 -0.020 0.970 0.300 Lexington Biosciences Inc. LNB 1993 0.580 0.550 0.560 +0.010 0.590 0.270 LottoGopher Holdings Inc. LOTO 13289 0.220 0.205 0.215 +0.010 0.850 0.190 Liberty Silver Corp. LSL 20 1.900 1.900 1.900 -0.100 3.000 0.900 Newlox Gold Ventures Corp. LUX 900 0.060 0.060 0.060 -0.005 0.070 0.020 Lightning Venture Inc. LVI 18616 0.035 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 3870 0.970 0.860 0.970 +0.060 0.970 0.255 Maricann Group Inc MARI 10369 1.780 1.700 1.760 +0.210 2.650 1.050 Mag One Products Inc. MDD 848 0.425 0.380 0.380 -0.040 1.000 0.095 Marapharm Ventures Inc MDM 2340 0.920 0.890 0.910 -0.010 2.500 0.800 Marret High Yield Strategies Fund A MHY.UN 244 0.170 0.170 0.170 +0.015 0.200 0.065 Minera IRL Limited MIRL 754 0.130 0.125 0.125 -0.005 0.220 0.060 Mistango River Resources Inc. MIS 10 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 7193 0.830 0.660 0.820 +0.140 0.890 0.175 Makena Resources Inc. MKNA 47 0.180 0.180 0.180 0.000 0.230 0.125 Metalo Manufacturing Inc. MMI 3 0.450 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 197174 0.135 0.090 0.130 +0.035 0.175 0.010 Mobi724 Global Solutions Inc. MOS 2092 0.200 0.190 0.200 +0.005 0.455 0.025 MPX Bioceutical Corporation MPX 5082 0.690 0.630 0.660 -0.030 1.100 0.280 Metalla Royalty and Streaming Ltd. MTA 626 0.600 0.570 0.580 -0.020 0.880 0.255 Murchison Minerals Ltd. MUR 110 0.220 0.220 0.220 +0.020 0.300 0.125 Maxtech Ventures Inc. MVT 3755 0.470 0.310 0.400 +0.015 0.630 0.135 Micron Waste Technologies Inc MWM 3020 0.340 0.315 0.315 -0.010 0.500 0.250 Montego Resources Inc. MY 7186 0.320 0.280 0.320 +0.020 0.900 0.095 MYM Nutraceuticals Inc. MYM 125741 1.900 1.060 1.850 +0.890 1.900 0.045 Namaste Technologies Inc. N 54393 0.270 0.230 0.255 +0.025 0.400 0.155 NetCents Technology Inc. NC 10287 0.940 0.720 0.790 -0.160 1.290 0.150 New Age Farm Inc. NF 56333 0.100 0.055 0.085 +0.025 0.365 0.045 Victory Nickel Inc. NI 40 0.040 0.040 0.040 -0.010 0.090 0.005 Plaintree Systems Inc. NPT 11 0.125 0.000 0.380 0.035 Northern Sphere Mining Corp. NSM 935 0.150 0.115 0.150 +0.035 0.850 0.090 Nuran Wireless Inc. NUR 1120 0.130 0.120 0.130 0.000 0.310 0.120 Novicius Corp. NVS 4 0.080 0.000 0.660 0.040 ESI Energy Services Inc. OPI 3 0.345 0.000 0.440 0.085 Portage Biotech Inc. PBT.U 175 0.430 0.430 0.430 +0.010 0.630 0.120 Petrocapita Income Trust PCE.UN 5 0.430 0.000 2.500 0.400 PUDO Inc. PDO 12 2.010 1.900 2.010 +0.100 2.900 0.500 ParcelPal Technology Inc. PKG 281 0.090 0.090 0.090 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 11334 0.050 0.045 0.050 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 1133 0.095 0.090 0.095 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 2 0.550 0.000 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 0 1.160 0.000 8.500 1.100 Pasinex Resources Limited PSE 100 0.290 0.275 0.275 -0.020 0.340 0.100 Platinex Inc. PTX 1490 0.090 0.085 0.090 -0.010 0.230 0.045 PUF Ventures Inc. PUF 35626 0.640 0.475 0.590 +0.120 0.650 0.200 Quantum Cobalt Corp QBOT 1391 1.780 1.700 1.780 +0.070 3.150 0.200 Quinsam Capital Corporation QCA 14483 0.430 0.325 0.370 +0.045 0.430 0.085 Quadron Cannatech Corporation QCC 1011 0.230 0.215 0.220 -0.005 0.450 0.190 Renforth Resources Inc. RFR 3224 0.055 0.050 0.050 -0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 13002 0.455 0.395 0.455 +0.060 0.490 0.050 Rise Gold Corp. RISE 280 0.145 0.140 0.140 0.000 0.400 0.090 Rockshield Capital Corp. RKS 180 0.195 0.180 0.195 -0.005 0.290 0.050 West Red Lake Gold Mines Inc. RLG 165 0.095 0.085 0.095 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 888 1.900 1.740 1.900 +0.180 1.900 0.425 RESAAS Services Inc. RSS 314 0.700 0.620 0.630 -0.070 2.100 0.600 Rift Valley Resources Corp. RVR 100 0.090 0.090 0.090 -0.005 0.150 0.025 Robix Environmental Technologies Inc. RZX 565 0.055 0.050 0.055 +0.005 0.350 0.020 Subscribe Technologies Inc. SAAS 1205 0.065 0.050 0.065 +0.010 0.130 0.035 Shoal Point Energy Ltd. SHP 1941 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 930 0.590 0.510 0.520 -0.080 1.470 0.350 Seahawk Ventures Inc. SHV 1 0.350 0.000 0.550 0.135 Star Navigation Systems Group Ltd. SNA 17979 0.100 0.075 0.100 0.000 0.275 0.020 SponsorsOne Inc. SPO 1550 0.025 0.020 0.025 0.000 0.095 0.020 Stina Resources Ltd. SQA 7638 0.335 0.300 0.320 +0.025 0.360 0.070 Squatex Energy and Ressources Inc. SQX 30 0.145 0.145 0.145 -0.055 0.350 0.050 Wildflower Marijuana Inc. SUN 1483 0.440 0.420 0.430 0.000 1.240 0.200 Navis Resources Corp. SUV 4 0.415 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 10610 0.060 0.050 0.055 -0.005 0.085 0.015 Talmora Diamond Inc. TAI 800 0.005 0.005 0.005 0.000 0.010 0.005 TerrAscend Corp. TER 599 1.000 0.880 0.900 +0.040 1.550 0.650 Telferscot Resources Inc. TFS 10282 0.010 0.010 0.010 0.000 0.025 0.005 Friday Night Inc. TGIF 64052 0.360 0.260 0.360 +0.100 0.400 0.170 THC Biomed Intl Ltd THC 21882 0.840 0.720 0.830 +0.100 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 10721 0.475 0.430 0.465 +0.040 0.540 0.070 Tower One Wireless Corp. TO 944 0.315 0.300 0.310 -0.005 0.540 0.170 Enertopia Corp. TOP 342 0.050 0.040 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 13 0.080 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 5811 6.740 6.310 6.650 +0.440 6.740 2.010 Tartisan Resources Corp. TTC 101 0.145 0.145 0.145 +0.005 0.180 0.035 Tantalex Resources Corporation TTX 587 0.085 0.085 0.085 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 20527 0.065 0.055 0.060 -0.005 0.145 0.035 VirtualArmour International Inc. VAI 84 0.335 0.335 0.335 0.000 0.570 0.250 Valens Groworks Corp. VGW 1210 1.350 1.010 1.180 +0.140 1.650 0.380 Vodis Pharmaceuticals Inc. VP 2344 0.335 0.260 0.300 +0.040 1.560 0.165 Veritas Pharma Inc. VRT 6204 0.500 0.470 0.480 +0.020 0.600 0.235 Versus Systems Inc. VS 736 0.440 0.425 0.425 0.000 0.750 0.150 Wabi Exploration Inc. WAB 5 0.085 0.000 0.085 0.050 Winston Gold Corp. WGC 770 0.035 0.035 0.035 0.000 0.450 0.030 World Mahjong Limited WSM 1005 0.075 0.075 0.075 +0.025 0.250 0.050 Westridge Resources Inc. WST 737 0.335 0.300 0.335 +0.025 0.385 0.285 Western Uranium Corporation WUC 45 1.040 1.040 1.040 0.000 2.800 0.800 MGX Minerals Inc. XMG 4432 0.990 0.950 0.960 -0.030 2.750 0.190 MGX Minerals Inc. Wts. XMG.WT 10 0.750 0.750 0.750 0.000 2.540 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 1050 0.345 0.320 0.320 +0.020 0.375 0.065 Exro Technologies Inc. XRO 785 0.340 0.325 0.325 -0.010 0.350 0.200 Kootenay Zinc Corp. ZNK 1287 0.045 0.035 0.040 +0.005 0.690 0.030 BIOSENTA Inc. ZRO 5 0.035 0.000 0.300 0.015 ZTEST Electronics Inc. ZTE 390 0.420 0.400 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 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.025 Aida Minerals Corp. AMC 1.100 1.130 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 0.430 0.450 1.000 0.350 Aydon Income Properties Inc. AYD 0.180 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 0.080 0.110 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 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 0.090 0.030 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 CIM International Group Inc. CIM 0.150 0.250 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 0.065 0.250 0.150 0.030 Castle Resources Inc. CRI 0.165 0.250 0.415 0.125 CMX Gold & Silver Corp. CXC 0.020 0.100 0.100 0.040 Cayenne Capital Corp. CYC 0.145 0.185 0.235 0.105 Deploy Technologies Inc. DEP 0.270 0.325 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 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 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 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 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.100 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 0.500 0.150 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 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 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 0.245 0.300 0.060 Legion Metals Corp. LEGN 0.095 0.100 0.110 0.100 Leo Resources Inc. LEO 1.100 1.180 2.500 0.050 Lions Gate Metals Inc. LGM 0.400 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 0.080 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.110 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Micromem Technologies Inc. MRM 0.130 0.160 0.495 0.085 Meryllion Resources Corporation MYR 0.020 0.025 0.035 0.015 Norsemont Capital Inc. NOM 0.370 0.450 0.450 0.255 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 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 Organic Potash Corporation OPC 0.015 0.020 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 0.450 0.590 1.000 0.480 Open Source Health Inc. OSH 0.030 0.050 0.100 0.020 One World Minerals Inc. OWM 0.135 0.145 0.750 0.130 Provenance Gold Corp. PAU 0.135 0.200 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.060 0.070 0.140 0.060 Preferred Dental Technologies Inc. PDT 0.065 0.070 0.200 0.050 Patriot Gold Corp. PGOL 0.070 0.140 0.150 0.090 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 0.190 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 0.640 0.610 0.070 Stone Ridge Exploration Corp SO 0.075 0.100 0.150 0.050 Silver Phoenix Resources Inc. SP 0.220 0.250 0.050 Squire Mining Ltd. SQR 0.150 0.240 0.150 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 Taku Gold Corp. TAK 0.100 0.120 0.250 0.060 Target Capital Inc. TCI Black Tusk Resources Inc. TUSK 0.110 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.165 0.180 0.200 0.025 UpSnap Inc. UP 0.010 0.015 0.030 0.005 Upco International Inc UPCO 0.060 0.175 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 0.110 1.150 0.070 Victory Square Technologies Inc. VST 1.160 1.220 1.880 0.350 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.540 0.820 0.030 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 28,711 Total Volume: 169,478,172 Total Value: $72,930,160 Advanced: 88 Declined: 52 Unchanged: 194 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.