CNSX Trading Daily Market Summary November 14 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2354 0.035 0.030 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 17541 0.150 0.115 0.120 -0.015 0.320 0.075 Ansar Financial and Dev Corporation AFD 3 0.550 0.000 0.900 0.500 Affinor Growers Inc. AFI 22333 0.080 0.065 0.070 +0.005 0.195 0.055 Arctic Glacier Income Fund AG.UN 6 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 28 2.410 2.300 2.410 -0.040 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 300 0.450 0.450 0.450 -0.020 0.550 0.080 American Potash Corp. AMP 4469 0.120 0.070 0.115 +0.035 0.255 0.030 Alchemist Mining Inc. AMS 14961 0.105 0.075 0.105 +0.025 0.115 0.045 Advantagewon Oil Corp. AOC 166 0.095 0.095 0.095 0.000 0.170 0.040 Appia Energy Corp. API 263 0.170 0.140 0.170 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 24921 0.200 0.150 0.165 0.000 0.200 0.035 AREV Nutrition Sciences Inc. AREV 2176 0.490 0.385 0.450 +0.080 0.600 0.200 Argo Gold Inc. ARQ 240 0.160 0.145 0.145 0.000 0.260 0.060 Aquarius Surgical Technologies Inc. ASTI 145 0.430 0.400 0.400 -0.040 1.000 0.350 Abattis Bioceuticals Corp. ATT 34819 0.230 0.200 0.220 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 535 0.350 0.330 0.345 +0.015 0.450 0.240 Avarone Metals Inc. AVM 1303 0.060 0.050 0.060 0.000 0.070 0.020 Alexandra Capital Corp. AXC 770 0.300 0.280 0.280 -0.035 0.380 0.020 BacTech Environmental Corporation BAC 1440 0.040 0.035 0.035 -0.010 0.065 0.025 Benchmark Botanics Inc. BBT 382 1.340 1.000 1.150 -0.190 1.650 0.350 Bradstone Capital Corp. BCA 0 0.085 0.000 0.300 0.060 Bird River Resources Inc. BDR 2000 0.080 0.075 0.075 -0.005 0.090 0.030 Beleave Inc. BE 8135 1.900 1.660 1.780 +0.110 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 3217 0.060 0.050 0.050 0.000 0.075 0.020 Berkley Renewables Inc. BKS 45 0.040 0.040 0.040 -0.020 0.150 0.030 Big Rock Labs Inc. BLA 458 0.100 0.100 0.100 0.000 0.300 0.015 Cannabix Technologies Inc. BLO 80312 1.660 1.050 1.610 +0.630 1.660 0.510 Pacific Rim Cobalt Corp. BOLT 595 0.800 0.750 0.760 -0.040 0.850 0.333 Stompy Bot Corporation BOT 16985 0.225 0.195 0.205 -0.025 0.240 0.005 Breathtec BioMedical Inc. BTH 9539 0.155 0.120 0.130 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 1295 0.115 0.090 0.115 +0.020 0.230 0.060 Big Wind Capital Inc. BWC 9895 0.630 0.530 0.600 -0.020 0.850 0.050 Brisio Innovations Inc. BZI 1460 0.220 0.195 0.200 -0.020 0.350 0.170 Cautivo Mining Inc. CAI 0 0.550 0.000 0.850 0.200 Copperbank Resources Corp. CBK 562 0.125 0.105 0.125 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 117 0.005 0.005 0.005 -0.005 0.015 0.005 Certive Solutions Inc. CBP 250 0.040 0.040 0.040 +0.005 0.180 0.020 Cerro Grande Mining Corporation CEG 4430 0.015 0.010 0.015 0.000 0.080 0.005 Cartier Iron Corporation CFE 500 0.095 0.090 0.090 -0.030 0.160 0.040 Chemistree Technology Inc. CHM 50 0.450 0.450 0.450 +0.050 0.690 0.030 Canada House Wellness Group Inc. CHV 9417 0.250 0.230 0.250 +0.020 0.740 0.130 ChroMedX Corp. CHX 9803 0.290 0.250 0.280 +0.045 0.335 0.150 Cielo Waste Solutions Corp. CMC 1224 0.135 0.120 0.135 0.000 0.270 0.035 Canadian Metals Inc. CME 430 0.070 0.070 0.070 0.000 0.155 0.045 International Cobalt Corp CO 14388 0.250 0.200 0.220 -0.040 0.395 0.007 360 Blockchain Inc. CODE 11383 0.280 0.265 0.265 -0.015 0.390 0.025 Captor Capital Corp CPTR 8381 0.040 0.035 0.035 +0.005 0.040 0.020 Calaveras Resource Corp. CRC 40 1.240 1.200 1.240 +0.050 1.240 0.470 Carl Data Solutions Inc. CRL 5590 0.300 0.280 0.285 -0.010 0.410 0.250 CannaRoyalty Corp. CRZ 2727 2.770 2.570 2.730 -0.040 5.000 1.500 Data Deposit Box Inc. DDB 20 0.050 0.050 0.050 +0.010 0.160 0.020 Debut Diamonds Inc. DDI 435 0.010 0.005 0.005 -0.005 0.025 0.005 DNI Metals Inc. DNI 625 0.085 0.080 0.085 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 10708 1.160 0.800 0.970 -0.090 1.200 0.440 Dundee Sustainable Technologies Inc. DST 1504 0.035 0.030 0.035 0.000 0.070 0.030 Deveron UAS Corp. DVR 85 0.245 0.245 0.245 -0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2623 0.115 0.100 0.115 +0.015 0.690 0.090 Nutritional High International Inc. EAT 69207 0.235 0.210 0.225 +0.005 0.355 0.075 Eviana Health Corporation EHC 143 1.400 1.350 1.400 0.000 2.000 0.920 ePlay Digital Inc. EPY 3821 0.200 0.175 0.190 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 3476 1.180 0.960 1.100 +0.170 1.180 0.210 EVITRADE Health Systems Corp. EVA 1406 0.240 0.240 0.240 -0.015 3.330 0.200 Evolving Gold Corp. EVG 150 0.315 0.280 0.300 -0.020 0.405 0.130 Far Resources Ltd. FAT 29447 0.495 0.410 0.495 +0.090 0.495 0.060 Fandom Sports Media Corp. FDM 8302 0.120 0.100 0.100 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 4455 0.240 0.220 0.235 0.000 0.630 0.130 Drone Delivery Canada Corp. FLT 1937 0.630 0.580 0.600 -0.030 0.760 0.270 Fineqia International Inc. FNQ 100 0.005 0.005 0.005 -0.005 0.025 0.005 Fox River Resources Corporation FOX 0 0.080 0.000 0.150 0.005 GreenBank Capital Inc. GBC 78 1.580 1.490 1.570 +0.080 1.670 0.030 Glance Technologies Inc. GET 27435 1.410 1.200 1.230 -0.210 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 337 1.130 0.980 1.130 -0.210 1.400 0.025 Gravitas Financial Inc. GFI 150 0.035 0.035 0.035 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 93717 0.065 0.050 0.055 0.000 0.065 0.020 Golden Leaf Holdings Ltd. GLH 49087 0.245 0.215 0.230 -0.005 0.550 0.150 God s Lake Resources Inc. GLR 530 0.070 0.065 0.065 -0.005 0.070 0.025 Goldrea Resources Corp. GOR 10 0.055 0.055 0.055 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 61 0.050 0.050 0.050 0.000 0.110 0.030 High Hampton Holdings Corp. HC 396 0.370 0.360 0.370 0.000 0.500 0.310 Heritage Global Inc. HGP 15 0.500 0.500 0.500 -0.010 0.950 0.250 Hi Ho Silver Resources Inc. HHS 100 0.050 0.050 0.050 +0.005 0.175 0.030 Hello Pal International Inc. HP 5 0.165 0.165 0.165 0.000 0.480 0.160 HealthSpace Data Systems Ltd. HS 47584 0.095 0.075 0.080 -0.015 0.120 0.035 iAnthus Capital Holdings Inc. IAN 2435 2.250 2.040 2.160 +0.060 3.700 1.700 International Battery Metals Ltd. IBAT 640 0.600 0.570 0.570 -0.020 1.380 0.125 ThreeD Capital Inc. IDK 9359 0.205 0.180 0.190 -0.005 0.340 0.055 Imagin Medical Inc. IME 10918 0.170 0.155 0.170 0.000 0.240 0.035 InMed Pharmaceuticals Inc. IN 61384 0.850 0.690 0.760 -0.030 0.960 0.120 Innovative Properties Inc. INR 4 0.110 0.000 0.150 0.080 Imagination Park Entertainment Inc. IP 2500 0.345 0.320 0.340 0.000 0.620 0.035 Irving Resources Inc. IRV 305 0.830 0.810 0.820 +0.010 1.540 0.450 Isodiol International Inc. ISOL 84405 0.435 0.355 0.435 +0.095 0.445 0.085 Lotus Ventures Inc. J 1476 0.520 0.450 0.490 -0.090 0.580 0.210 Jagercor Energy Corp. JEM 530 0.020 0.020 0.020 -0.005 0.040 0.015 GEA Technologies Ltd. JUJU.A 649 0.110 0.100 0.100 -0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 815 0.110 0.095 0.110 0.000 0.250 0.065 Dizun International Enterprises Inc. KDZ 2395 0.020 0.020 0.020 0.000 0.025 0.005 Kontrol Energy Corp. KNR 7 0.680 0.000 0.850 0.380 KWG Resources Inc. KWG 7665 0.020 0.015 0.015 0.000 0.030 0.010 La Imperial Resources Inc. LAI 5 0.040 0.000 0.110 0.035 Declan Resources Inc. LAN 12 0.205 0.205 0.205 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 1341 0.425 0.405 0.415 +0.005 0.870 0.350 Liberty Health Sciences Inc. LHS 36964 1.420 1.290 1.400 +0.120 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 29901 0.190 0.170 0.185 +0.020 0.230 0.075 Callitas Health Inc. LILY 2597 0.345 0.310 0.345 +0.030 0.950 0.300 Global Li-Ion Graphite Corp. LION 784 0.800 0.780 0.790 +0.010 0.970 0.300 Lexington Biosciences Inc. LNB 2401 0.600 0.550 0.580 +0.020 0.600 0.270 LottoGopher Holdings Inc. LOTO 5844 0.205 0.190 0.195 -0.020 0.850 0.190 Liberty Silver Corp. LSL 218 2.000 1.900 1.900 0.000 3.000 0.900 Newlox Gold Ventures Corp. LUX 25 0.060 0.060 0.060 0.000 0.070 0.020 Lightning Venture Inc. LVI 8985 0.030 0.025 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 6506 1.200 0.920 1.100 +0.130 1.200 0.255 Maricann Group Inc MARI 18922 1.900 1.650 1.800 +0.040 2.650 1.050 Mag One Products Inc. MDD 1263 0.405 0.380 0.400 +0.020 1.000 0.095 Marapharm Ventures Inc MDM 2490 0.930 0.860 0.930 +0.020 2.500 0.800 ME Resource Corp. MEC 49 0.030 0.030 0.030 -0.005 0.140 0.025 Minera IRL Limited MIRL 1100 0.140 0.120 0.140 +0.015 0.220 0.060 Mistango River Resources Inc. MIS 250 0.025 0.020 0.025 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 4938 0.820 0.710 0.780 -0.040 0.890 0.175 Makena Resources Inc. MKNA 1 0.180 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 8 0.060 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 153767 0.155 0.120 0.135 +0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 1534 0.200 0.190 0.200 0.000 0.455 0.045 MPX Bioceutical Corporation MPX 4115 0.690 0.650 0.660 0.000 1.100 0.280 Metalla Royalty and Streaming Ltd. MTA 318 0.590 0.570 0.590 +0.010 0.880 0.255 Murchison Minerals Ltd. MUR 2 0.220 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 2125 0.420 0.390 0.390 -0.010 0.630 0.135 Micron Waste Technologies Inc MWM 2910 0.330 0.315 0.320 +0.005 0.500 0.250 Montego Resources Inc. MY 632 0.325 0.290 0.325 +0.005 0.850 0.095 MYM Nutraceuticals Inc. MYM 211014 2.600 1.510 2.040 +0.190 2.600 0.045 Meryllion Resources Corporation MYR 13 0.020 0.020 0.020 -0.005 0.035 0.015 Namaste Technologies Inc. N 71724 0.340 0.290 0.295 +0.040 0.400 0.155 NetCents Technology Inc. NC 3605 0.840 0.730 0.840 +0.050 1.290 0.150 New Age Farm Inc. NF 39475 0.090 0.065 0.075 -0.010 0.365 0.045 Victory Nickel Inc. NI 102 0.045 0.045 0.045 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 7 0.130 0.130 0.130 +0.005 0.380 0.035 Northern Sphere Mining Corp. NSM 1257 0.140 0.105 0.110 -0.040 0.850 0.090 Nuran Wireless Inc. NUR 1339 0.130 0.110 0.130 0.000 0.310 0.110 Organic Potash Corporation OPC 100 0.015 0.015 0.015 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 1051 0.580 0.500 0.580 -0.020 1.000 0.480 One World Minerals Inc. OWM 200 0.145 0.145 0.145 0.000 0.750 0.130 Provenance Gold Corp. PAU 1 0.200 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 2375 0.430 0.325 0.325 -0.105 0.630 0.120 Premier Diversified Holdings Inc. PDH 1116 0.060 0.060 0.060 0.000 0.140 0.060 PUDO Inc. PDO 112 2.100 2.000 2.000 -0.010 2.900 0.500 Preferred Dental Technologies Inc. PDT 2 0.075 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 3767 0.130 0.095 0.100 +0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 7157 0.050 0.045 0.050 0.000 0.205 0.035 Peloton Minerals Corporation PMC 102 0.085 0.085 0.085 -0.010 0.100 0.050 PreveCeutical Medical Inc. PREV 1040 0.540 0.500 0.500 -0.050 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 10 2.000 2.000 2.000 +0.840 8.500 1.100 Pasinex Resources Limited PSE 1081 0.295 0.290 0.295 +0.020 0.340 0.100 Platinex Inc. PTX 5355 0.095 0.085 0.095 +0.005 0.230 0.045 PUF Ventures Inc. PUF 59319 0.800 0.560 0.660 +0.070 0.800 0.200 Quantum Cobalt Corp QBOT 3856 1.770 1.500 1.760 -0.020 3.150 0.200 Quinsam Capital Corporation QCA 11815 0.490 0.355 0.450 +0.080 0.490 0.085 Quadron Cannatech Corporation QCC 460 0.240 0.225 0.225 +0.005 0.450 0.190 Qwick Media Inc. QMI 850 0.020 0.020 0.020 -0.050 0.250 0.020 Renforth Resources Inc. RFR 500 0.060 0.055 0.060 +0.010 0.085 0.030 Global Remote Technologies Ltd. RGT 18956 0.470 0.420 0.460 +0.005 0.490 0.050 Rise Gold Corp. RISE 2950 0.140 0.130 0.135 -0.005 0.400 0.090 Rockshield Capital Corp. RKS 370 0.190 0.175 0.175 -0.020 0.290 0.050 West Red Lake Gold Mines Inc. RLG 7 0.095 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 1079 2.100 1.850 2.050 +0.150 2.100 0.425 RESAAS Services Inc. RSS 221 0.640 0.600 0.620 -0.010 2.100 0.600 Rift Valley Resources Corp. RVR 532 0.090 0.075 0.090 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 2913 0.060 0.055 0.060 +0.005 0.350 0.020 Subscribe Technologies Inc. SAAS 157 0.060 0.050 0.060 -0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 1555 0.005 0.005 0.005 0.000 0.030 0.005 Seahawk Ventures Inc. SHV 145 0.355 0.350 0.350 0.000 0.550 0.135 Star Navigation Systems Group Ltd. SNA 10303 0.100 0.090 0.095 -0.005 0.275 0.020 SponsorsOne Inc. SPO 500 0.025 0.025 0.025 0.000 0.095 0.020 Stina Resources Ltd. SQA 4820 0.330 0.300 0.315 -0.005 0.360 0.070 Shamrock Enterprises Inc. SRS 50 0.040 0.035 0.035 -0.015 0.055 0.015 Midnight Star Ventures Corp. STV 1 0.100 0.000 0.175 0.080 Wildflower Marijuana Inc. SUN 7049 0.540 0.420 0.540 +0.110 1.240 0.220 Navis Resources Corp. SUV 399 0.395 0.390 0.390 -0.025 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 1580 0.060 0.055 0.060 +0.005 0.085 0.015 Taku Gold Corp. TAK 2816 0.090 0.080 0.080 -0.020 0.250 0.060 TerrAscend Corp. TER 917 1.050 0.910 0.910 +0.010 1.550 0.650 Friday Night Inc. TGIF 97927 0.400 0.290 0.330 -0.030 0.400 0.170 THC Biomed Intl Ltd THC 27421 0.910 0.820 0.900 +0.070 1.500 0.295 Tier One Capital Limited Partnership TLP.UN 3 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 12377 0.490 0.395 0.450 -0.015 0.520 0.070 Tower One Wireless Corp. TO 4362 0.310 0.265 0.285 -0.025 0.540 0.170 Enertopia Corp. TOP 565 0.050 0.050 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 490 0.065 0.060 0.060 -0.020 0.160 0.050 CannTrust Holdings Inc. TRST 4134 6.700 6.150 6.490 -0.160 6.740 2.010 Tartisan Resources Corp. TTC 620 0.150 0.140 0.150 +0.005 0.180 0.035 Tantalex Resources Corporation TTX 593 0.100 0.085 0.100 +0.015 0.170 0.030 Black Tusk Resources Inc. TUSK 10 0.120 0.120 0.120 0.120 0.120 Global UAV Technologies Ltd. UAV 12340 0.065 0.060 0.060 0.000 0.145 0.035 Upco International Inc UPCO 1000 0.060 0.060 0.060 0.060 0.060 VirtualArmour International Inc. VAI 430 0.375 0.335 0.335 0.000 0.570 0.250 Valens Groworks Corp. VGW 1396 1.330 1.100 1.180 0.000 1.650 0.380 Vodis Pharmaceuticals Inc. VP 4244 0.315 0.270 0.305 +0.005 1.560 0.165 Veritas Pharma Inc. VRT 3040 0.490 0.445 0.490 +0.010 0.600 0.235 Versus Systems Inc. VS 1226 0.435 0.420 0.420 -0.005 0.750 0.150 Victory Square Technologies Inc. VST 96 1.200 1.160 1.200 +0.040 1.880 0.350 Winston Gold Corp. WGC 10 0.035 0.035 0.035 0.000 0.450 0.030 Westridge Resources Inc. WST 628 0.340 0.330 0.340 +0.005 0.385 0.285 Western Uranium Corporation WUC 607 1.030 0.910 1.010 -0.030 2.800 0.800 MGX Minerals Inc. XMG 1962 0.970 0.940 0.960 0.000 2.750 0.220 MGX Minerals Inc. Wts. XMG.WT 80 0.800 0.700 0.700 -0.050 2.540 0.100 Exro Technologies Inc. XRO 1755 0.330 0.295 0.325 0.000 0.350 0.200 Kootenay Zinc Corp. ZNK 295 0.040 0.040 0.040 0.000 0.690 0.030 BIOSENTA Inc. ZRO 26 0.070 0.070 0.070 +0.035 0.300 0.015 ZTEST Electronics Inc. ZTE 65 0.420 0.395 0.420 +0.020 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 1.100 1.190 1.500 0.005 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armada Mercantile Ltd. ARM 0.260 0.325 0.485 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.070 0.085 0.200 0.065 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 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 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 Cloud Nine Education Group Ltd. CNI 0.060 0.070 0.320 0.045 Parana Copper Corporation COPR 0.070 0.250 0.150 0.030 Castle Resources Inc. CRI 0.165 0.250 0.415 0.125 CMX Gold & Silver Corp. CXC 0.025 0.100 0.100 0.040 Cayenne Capital Corp. CYC 0.145 0.185 0.235 0.105 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.010 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 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 Eurogas International Inc. EI 0.005 0.010 0.015 0.005 ECO ORO MINERALS CORP. J EOM 0.170 0.200 0.280 0.150 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Explorex Resources Inc. EX 0.250 0.270 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 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.030 0.100 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 0.205 0.125 0.010 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 Graphite Energy Corp. GRE 0.700 0.850 0.800 0.400 GoldTrain Resources Inc. GT 0.080 0.350 0.185 0.060 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 Inspiration Mining Corporation ISM 0.030 0.070 0.090 0.010 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.130 0.200 0.200 0.060 JDF Explorations Inc. JDF 0.005 0.100 JG Wealth Management Corporation JGW 0.225 0.400 0.300 0.060 37 Capital Inc. JJJ 0.170 0.300 0.200 0.120 StartMonday Technology Corp. JOB 0.305 0.315 1.390 0.240 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 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 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 Marret High Yield Strategies Fund A MHY.UN 0.155 0.160 0.200 0.065 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.105 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 Micromem Technologies Inc. MRM 0.130 0.160 0.495 0.085 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 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 ESI Energy Services Inc. OPI 0.320 0.370 0.440 0.085 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 0.140 0.150 0.090 Park Lawn Company Limited PRL 7.500 9.000 9.400 7.360 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.010 RIWI Corp. RIW 1.450 2.500 3.000 1.900 River Wild Exploration Inc. RWI 0.190 0.500 0.200 0.010 Rockex Mining Corporation RXM 0.015 0.040 0.060 0.010 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Sharc International Systems Inc. SHRC 0.520 0.590 1.470 0.350 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 0.210 0.250 0.050 Squire Mining Ltd. SQR 0.150 0.240 0.150 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Starrex International Ltd. STX 0.680 0.880 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.010 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.010 0.015 0.025 0.005 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.145 0.180 0.200 0.025 UpSnap Inc. UP 0.010 0.015 0.030 0.005 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 0.150 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 0.055 0.165 0.250 0.050 MGX Minerals Inc. A Wts. XMG.WT.A 0.250 0.320 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 40,743 Total Volume: 182,971,971 Total Value: $113,661,987 Advanced: 73 Declined: 71 Unchanged: 190 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.