CNSX Trading Daily Market Summary November 16 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 650 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 6563 0.130 0.120 0.130 +0.005 0.305 0.075 Ansar Financial and Dev Corporation AFD 57 0.570 0.520 0.520 -0.030 0.900 0.500 Affinor Growers Inc. AFI 12137 0.080 0.070 0.070 0.000 0.165 0.055 Arctic Glacier Income Fund AG.UN 18 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 69 2.450 2.300 2.380 -0.070 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 39498 1.250 0.400 0.760 +0.310 1.250 0.080 American Potash Corp. AMP 3083 0.095 0.080 0.095 -0.010 0.255 0.030 Alchemist Mining Inc. AMS 25122 0.150 0.095 0.125 -0.030 0.165 0.045 Advantagewon Oil Corp. AOC 958 0.095 0.095 0.095 0.000 0.170 0.040 Global Cannabis Applications Corp. APP 6408 0.170 0.145 0.150 -0.020 0.200 0.035 AREV Nutrition Sciences Inc. AREV 450 0.500 0.460 0.480 -0.015 0.600 0.200 Armada Mercantile Ltd. ARM 90 0.325 0.325 0.325 0.000 0.485 0.035 Argo Gold Inc. ARQ 35 0.165 0.165 0.165 0.000 0.260 0.060 Abattis Bioceuticals Corp. ATT 17981 0.235 0.210 0.210 -0.020 0.350 0.055 Auxico Resources Canada Inc. AUAG 100 0.350 0.350 0.350 -0.010 0.450 0.240 Avarone Metals Inc. AVM 1724 0.075 0.060 0.075 +0.025 0.075 0.020 BacTech Environmental Corporation BAC 3 0.035 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 57 1.350 1.200 1.200 -0.150 1.650 0.350 Beleave Inc. BE 4214 1.850 1.650 1.710 -0.140 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 272 0.055 0.055 0.055 -0.005 0.075 0.020 Big Rock Labs Inc. BLA 50 0.150 0.150 0.150 +0.050 0.300 0.015 Cannabix Technologies Inc. BLO 102602 1.940 1.350 1.380 -0.520 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 388 0.830 0.800 0.820 -0.010 0.850 0.333 Stompy Bot Corporation BOT 16055 0.230 0.195 0.210 -0.010 0.240 0.005 Breathtec BioMedical Inc. BTH 14188 0.205 0.140 0.150 -0.050 0.400 0.065 BioMark Diagnostics Inc. BUX 943 0.115 0.080 0.115 +0.015 0.230 0.060 Big Wind Capital Inc. BWC 3084 0.580 0.530 0.570 +0.020 0.850 0.050 Brisio Innovations Inc. BZI 240 0.200 0.185 0.200 +0.015 0.350 0.175 Cautivo Mining Inc. CAI 16 0.630 0.630 0.630 +0.080 0.850 0.200 Copperbank Resources Corp. CBK 968 0.115 0.110 0.115 0.000 0.180 0.050 Cerro Grande Mining Corporation CEG 51 0.010 0.010 0.010 -0.010 0.080 0.005 Cartier Iron Corporation CFE 0 0.090 0.000 0.160 0.045 Chemistree Technology Inc. CHM 497 0.485 0.400 0.485 +0.035 0.690 0.030 Canada House Wellness Group Inc. CHV 6339 0.265 0.240 0.255 -0.005 0.740 0.130 ChroMedX Corp. CHX 99 0.270 0.240 0.270 0.000 0.335 0.150 Cielo Waste Solutions Corp. CMC 1237 0.125 0.115 0.125 +0.015 0.270 0.035 Canadian Metals Inc. CME 2758 0.095 0.070 0.090 +0.015 0.155 0.045 Cloud Nine Education Group Ltd. CNI 50 0.080 0.070 0.080 +0.010 0.320 0.045 International Cobalt Corp CO 1516 0.235 0.195 0.215 +0.025 0.395 0.007 360 Blockchain Inc. CODE 12684 0.285 0.270 0.270 -0.005 0.390 0.025 Captor Capital Corp CPTR 519 0.035 0.035 0.035 0.000 0.040 0.020 Castle Resources Inc. CRI 10 0.250 0.250 0.250 +0.060 0.415 0.125 Carl Data Solutions Inc. CRL 3370 0.295 0.280 0.295 +0.010 0.410 0.250 CannaRoyalty Corp. CRZ 1506 2.800 2.610 2.750 +0.050 5.000 1.500 Data Deposit Box Inc. DDB 1000 0.025 0.025 0.025 -0.020 0.160 0.020 Debut Diamonds Inc. DDI 2665 0.015 0.005 0.010 +0.005 0.025 0.005 DNI Metals Inc. DNI 170 0.080 0.080 0.080 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 2346 0.990 0.910 0.940 -0.020 1.200 0.440 Canadian Data Preserve Inc. DPC 32 0.025 0.025 0.025 -0.015 0.190 0.005 Dundee Sustainable Technologies Inc. DST 505 0.045 0.045 0.045 0.000 0.070 0.030 Deveron UAS Corp. DVR 2483 0.400 0.290 0.375 +0.075 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 496 0.095 0.095 0.095 -0.005 0.690 0.090 Nutritional High International Inc. EAT 95629 0.290 0.230 0.235 -0.030 0.350 0.075 Eviana Health Corporation EHC 131 1.650 1.550 1.650 +0.200 2.000 0.920 ECO ORO MINERALS CORP. J EOM 182 0.220 0.220 0.220 0.000 0.280 0.150 ePlay Digital Inc. EPY 9944 0.165 0.145 0.155 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 1813 1.250 1.150 1.180 +0.030 1.250 0.210 EVITRADE Health Systems Corp. EVA 1500 0.250 0.250 0.250 +0.010 3.330 0.200 Evolving Gold Corp. EVG 24 0.285 0.285 0.285 -0.010 0.405 0.130 Explorex Resources Inc. EX 715 0.320 0.260 0.300 +0.030 0.320 0.105 Far Resources Ltd. FAT 26412 0.550 0.480 0.490 -0.050 0.570 0.060 Fandom Sports Media Corp. FDM 2406 0.100 0.090 0.095 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 21344 0.300 0.265 0.280 +0.025 0.630 0.130 Drone Delivery Canada Corp. FLT 6715 0.600 0.570 0.600 +0.030 0.760 0.270 Fox River Resources Corporation FOX 50 0.075 0.075 0.075 0.000 0.150 0.005 GreenBank Capital Inc. GBC 25 1.450 1.160 1.450 0.000 1.670 0.030 Glance Technologies Inc. GET 15367 1.540 1.420 1.540 +0.170 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 526 1.260 1.180 1.260 +0.160 1.400 0.025 Global Hemp Group Inc. GHG 11826 0.055 0.050 0.055 0.000 0.065 0.020 Golden Leaf Holdings Ltd. GLH 19134 0.230 0.215 0.220 -0.005 0.550 0.150 God s Lake Resources Inc. GLR 6975 0.070 0.070 0.070 +0.005 0.070 0.025 Goldrea Resources Corp. GOR 960 0.085 0.070 0.070 -0.010 0.135 0.030 Gunpowder Capital Corp. GPC 150 0.050 0.050 0.050 0.000 0.110 0.030 Graphite Energy Corp. GRE 25 0.710 0.710 0.710 +0.010 0.800 0.400 Glenbriar Technologies Inc. GTI 170 0.025 0.025 0.025 +0.005 0.050 0.005 High Hampton Holdings Corp. HC 96 0.385 0.375 0.385 0.000 0.500 0.310 Heritage Global Inc. HGP 0 0.500 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 440 0.050 0.050 0.050 0.000 0.175 0.030 Hello Pal International Inc. HP 52 0.200 0.165 0.165 0.000 0.480 0.160 HealthSpace Data Systems Ltd. HS 41787 0.115 0.090 0.100 +0.010 0.120 0.035 iAnthus Capital Holdings Inc. IAN 1938 2.190 2.070 2.150 0.000 3.700 1.700 International Battery Metals Ltd. IBAT 1626 0.590 0.530 0.530 -0.040 1.380 0.125 ThreeD Capital Inc. IDK 25364 0.225 0.190 0.220 +0.025 0.340 0.055 Imagin Medical Inc. IME 4932 0.185 0.175 0.180 -0.005 0.240 0.035 InMed Pharmaceuticals Inc. IN 21309 0.730 0.650 0.650 -0.050 0.960 0.120 Imagination Park Entertainment Inc. IP 4786 0.395 0.340 0.385 +0.035 0.620 0.035 Irving Resources Inc. IRV 163 0.820 0.800 0.820 0.000 1.540 0.450 Isodiol International Inc. ISOL 98755 0.600 0.475 0.530 -0.090 0.720 0.085 Lotus Ventures Inc. J 2146 0.620 0.500 0.570 +0.050 0.620 0.210 37 Capital Inc. JJJ 0 0.120 0.000 0.200 0.120 StartMonday Technology Corp. JOB 54 0.305 0.305 0.305 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 1113 0.115 0.100 0.100 -0.005 0.400 0.070 Dizun International Enterprises Inc. KDZ 210 0.015 0.015 0.015 -0.005 0.025 0.005 Khan Resources Inc. KRI 856 0.135 0.125 0.125 0.000 0.870 0.020 KWG Resources Inc. KWG 4421 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2217 0.415 0.405 0.410 -0.005 0.860 0.350 Liberty Health Sciences Inc. LHS 29080 1.600 1.310 1.510 -0.110 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 62313 0.245 0.205 0.205 -0.015 0.250 0.075 Callitas Health Inc. LILY 324 0.345 0.330 0.340 +0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 1866 0.790 0.770 0.790 0.000 0.970 0.300 Lexington Biosciences Inc. LNB 2803 0.610 0.580 0.600 0.000 0.610 0.270 LottoGopher Holdings Inc. LOTO 3651 0.195 0.180 0.195 0.000 0.850 0.180 Liberty Silver Corp. LSL 0 2.000 0.000 3.000 0.900 Newlox Gold Ventures Corp. LUX 450 0.060 0.060 0.060 0.000 0.070 0.020 Lightning Venture Inc. LVI 4340 0.030 0.030 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 5977 1.160 0.920 1.000 -0.190 1.250 0.255 Maricann Group Inc MARI 6704 1.790 1.640 1.660 -0.080 2.650 1.050 McLaren Resources Inc. MCL 140 0.065 0.065 0.065 -0.015 0.135 0.010 Mag One Products Inc. MDD 6024 0.450 0.380 0.440 +0.055 1.000 0.095 Marapharm Ventures Inc MDM 2369 0.920 0.890 0.910 0.000 2.170 0.800 Marret High Yield Strategies Fund A MHY.UN 60 0.160 0.155 0.160 +0.005 0.200 0.065 True Leaf Medicine International Ltd. MJ 811 0.760 0.720 0.720 -0.040 0.890 0.175 Makena Resources Inc. MKNA 25 0.160 0.160 0.160 -0.010 0.230 0.125 Matica Enterprises Inc. MMJ 53850 0.135 0.125 0.130 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 511 0.205 0.195 0.205 0.000 0.455 0.045 MPX Bioceutical Corporation MPX 3699 0.650 0.620 0.630 -0.010 1.100 0.280 Micromem Technologies Inc. MRM 850 0.155 0.130 0.140 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 979 0.600 0.570 0.600 +0.020 0.880 0.255 Murchison Minerals Ltd. MUR 112 0.200 0.200 0.200 -0.020 0.300 0.125 Maxtech Ventures Inc. MVT 183 0.390 0.335 0.375 -0.015 0.630 0.135 Micron Waste Technologies Inc MWM 5573 0.570 0.460 0.560 +0.120 0.570 0.250 MYM Nutraceuticals Inc. MYM 66188 1.770 1.400 1.520 -0.330 2.600 0.045 Namaste Technologies Inc. N 55308 0.330 0.270 0.300 -0.015 0.400 0.155 NetCents Technology Inc. NC 1192 0.930 0.800 0.820 -0.080 1.290 0.150 New Age Farm Inc. NF 7003 0.080 0.070 0.075 +0.005 0.365 0.045 Victory Nickel Inc. NI 0 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 17 0.100 0.100 0.100 0.000 0.380 0.035 Nuran Wireless Inc. NUR 1180 0.130 0.115 0.120 -0.010 0.310 0.110 Nexco Resources Inc. NXU 100 0.360 0.300 0.300 -0.070 0.400 0.150 Ortho Regenerative Technologies Inc. ORTH 30 0.560 0.560 0.560 0.000 1.000 0.480 One World Minerals Inc. OWM 1280 0.175 0.145 0.175 +0.030 0.750 0.130 Provenance Gold Corp. PAU 1881 0.200 0.195 0.195 -0.005 0.400 0.080 Portage Biotech Inc. PBT.U 245 0.375 0.370 0.375 +0.010 0.630 0.130 Petrocapita Income Trust PCE.UN 71 0.510 0.510 0.510 -0.140 2.500 0.400 Premier Diversified Holdings Inc. PDH 10 0.075 0.075 0.075 0.000 0.140 0.060 ParcelPal Technology Inc. PKG 1730 0.125 0.105 0.120 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 20328 0.055 0.050 0.055 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 1050 0.530 0.490 0.500 0.000 1.000 0.345 Platinex Inc. PTX 965 0.100 0.090 0.100 +0.005 0.230 0.045 PUF Ventures Inc. PUF 7478 0.610 0.560 0.590 -0.020 0.800 0.200 Quantum Cobalt Corp QBOT 2552 1.780 1.650 1.730 +0.040 3.150 0.200 Quinsam Capital Corporation QCA 7423 0.560 0.480 0.500 -0.060 0.580 0.085 Quadron Cannatech Corporation QCC 1881 0.250 0.225 0.230 +0.010 0.450 0.190 Renforth Resources Inc. RFR 1960 0.055 0.050 0.055 0.000 0.085 0.030 Global Remote Technologies Ltd. RGT 5825 0.450 0.380 0.380 -0.060 0.490 0.050 Rise Gold Corp. RISE 2520 0.130 0.125 0.130 +0.010 0.400 0.090 Rockshield Capital Corp. RKS 505 0.190 0.175 0.190 -0.010 0.290 0.050 West Red Lake Gold Mines Inc. RLG 3664 0.095 0.080 0.090 -0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 632 2.080 2.000 2.060 -0.020 2.100 0.425 RESAAS Services Inc. RSS 16 0.610 0.610 0.610 0.000 2.100 0.600 Robix Environmental Technologies Inc. RZX 260 0.060 0.055 0.055 -0.010 0.350 0.020 Shoal Point Energy Ltd. SHP 1100 0.010 0.010 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 1250 0.630 0.590 0.630 +0.030 1.470 0.350 Star Navigation Systems Group Ltd. SNA 5786 0.090 0.085 0.090 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 100 0.060 0.060 0.060 -0.015 0.150 0.050 SponsorsOne Inc. SPO 1160 0.025 0.020 0.020 -0.005 0.095 0.020 Stina Resources Ltd. SQA 15868 0.345 0.300 0.330 +0.030 0.360 0.070 Shamrock Enterprises Inc. SRS 1337 0.035 0.035 0.035 -0.005 0.055 0.015 Starrex International Ltd. STX 0 0.660 0.000 1.500 0.450 Wildflower Marijuana Inc. SUN 10028 0.660 0.570 0.580 -0.090 1.240 0.220 Navis Resources Corp. SUV 3 0.390 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 1155 0.050 0.045 0.045 0.000 0.085 0.015 Taku Gold Corp. TAK 505 0.105 0.070 0.105 +0.035 0.250 0.060 TerrAscend Corp. TER 10705 2.080 1.750 1.830 +0.680 2.080 0.650 Friday Night Inc. TGIF 43732 0.390 0.340 0.360 -0.010 0.400 0.170 THC Biomed Intl Ltd THC 13375 0.890 0.800 0.820 -0.050 1.400 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 10093 0.485 0.440 0.480 -0.010 0.520 0.070 Tower One Wireless Corp. TO 194 0.310 0.290 0.290 -0.020 0.540 0.170 Enertopia Corp. TOP 529 0.045 0.045 0.045 0.000 0.165 0.025 Torino Power Solutions Inc TPS 20 0.080 0.080 0.080 +0.005 0.160 0.050 CannTrust Holdings Inc. TRST 5438 7.490 6.860 7.370 +0.170 7.490 2.010 Tantalex Resources Corporation TTX 2642 0.100 0.090 0.090 +0.005 0.170 0.030 Global UAV Technologies Ltd. UAV 6900 0.065 0.060 0.060 0.000 0.145 0.035 UpSnap Inc. UP 2200 0.010 0.010 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 60 0.380 0.380 0.380 0.000 0.570 0.250 Valens Groworks Corp. VGW 646 1.180 0.970 1.020 -0.130 1.650 0.450 Vodis Pharmaceuticals Inc. VP 1352 0.310 0.280 0.295 -0.015 1.560 0.165 Veritas Pharma Inc. VRT 2781 0.550 0.510 0.550 +0.020 0.600 0.235 Versus Systems Inc. VS 1145 0.420 0.395 0.395 -0.030 0.750 0.150 Victory Square Technologies Inc. VST 3873 1.230 1.080 1.230 +0.090 1.880 0.350 Wabi Exploration Inc. WAB 1100 0.080 0.070 0.080 0.000 0.085 0.050 Winston Gold Corp. WGC 10 0.035 0.035 0.035 0.000 0.415 0.030 World Mahjong Limited WSM 222 0.055 0.050 0.050 -0.025 0.250 0.050 Westridge Resources Inc. WST 383 0.355 0.335 0.335 -0.015 0.385 0.285 Western Uranium Corporation WUC 220 1.200 0.900 0.990 -0.050 2.800 0.800 eXeBlock Technology Corporation XBLK 5029 1.500 1.250 1.400 1.500 1.250 MGX Minerals Inc. XMG 2800 0.980 0.940 0.960 -0.010 2.750 0.220 MGX Minerals Inc. Wts. XMG.WT 3 0.700 0.000 2.540 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 10 0.320 0.320 0.320 0.000 0.375 0.065 Exro Technologies Inc. XRO 3238 0.390 0.340 0.385 +0.065 0.390 0.200 Kootenay Zinc Corp. ZNK 1805 0.055 0.055 0.055 +0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 210 0.430 0.410 0.430 +0.025 0.510 0.070 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 0.730 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 0.050 Aida Minerals Corp. AMC 1.100 1.190 1.500 0.005 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Appia Energy Corp. API 0.145 0.170 0.465 0.100 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.070 0.080 0.200 0.065 Aquarius Surgical Technologies Inc. ASTI 0.395 0.410 1.000 0.350 Alexandra Capital Corp. AXC 0.295 0.435 0.380 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 0.080 0.110 0.300 0.060 Bird River Resources Inc. BDR 0.070 0.120 0.090 0.030 Berkley Renewables Inc. BKS 0.045 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 Certive Solutions Inc. CBP 0.035 0.045 0.180 0.020 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 CIM International Group Inc. CIM 0.110 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 0.070 0.200 0.150 0.030 Calaveras Resource Corp. CRC 0.960 1.180 1.240 0.470 CMX Gold & Silver Corp. CXC 0.035 0.095 0.100 0.040 Cayenne Capital Corp. CYC 0.150 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 0.140 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 Eurogas International Inc. EI 0.005 0.010 0.015 0.005 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.005 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 0.100 0.025 Glorious Creation Limited GCIT 0.500 0.550 0.550 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 0.115 0.200 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 GoldTrain Resources Inc. GT 0.080 0.350 0.185 0.060 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 0.160 0.150 0.080 Inspiration Mining Corporation ISM 0.025 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 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Management Corporation JGW 0.225 0.400 0.300 0.060 Kaneh Bosm Biotechnology Inc. KBB 0.095 0.110 0.250 0.065 Kontrol Energy Corp. KNR 0.660 0.680 0.850 0.380 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 0.065 0.095 0.110 0.035 Declan Resources Inc. LAN 0.205 0.240 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 ME Resource Corp. MEC 0.040 0.060 0.120 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 0.135 0.220 0.060 Mistango River Resources Inc. MIS 0.020 0.035 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.100 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 0.400 0.500 0.300 0.200 Montego Resources Inc. MY 0.280 0.310 0.850 0.095 Meryllion Resources Corporation MYR 0.020 0.025 0.035 0.015 Norsemont Capital Inc. NOM 0.370 0.435 0.450 0.255 Northern Sphere Mining Corp. NSM 0.100 0.120 0.850 0.090 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 Novicius Corp. NVS 0.075 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 ESI Energy Services Inc. OPI 0.300 0.370 0.440 0.085 Open Source Health Inc. OSH 0.030 0.050 0.100 0.020 PUDO Inc. PDO 2.000 2.100 2.900 0.500 Preferred Dental Technologies Inc. PDT 0.060 0.070 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.140 0.150 0.090 Peloton Minerals Corporation PMC 0.080 0.085 0.100 0.050 PrimeWest Mortgage Inv Corporation PRI 1.700 4.500 8.500 1.100 Park Lawn Company Limited PRL 7.500 9.000 9.400 7.360 Pasinex Resources Limited PSE 0.280 0.285 0.340 0.100 Qwick Media Inc. QMI 0.015 0.065 0.250 0.020 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.010 RIWI Corp. RIW 1.200 2.500 3.000 1.900 Rift Valley Resources Corp. RVR 0.070 0.080 0.150 0.025 River Wild Exploration Inc. RWI 0.190 0.500 0.200 0.010 Rockex Mining Corporation RXM 0.015 0.040 0.055 0.010 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Subscribe Technologies Inc. SAAS 0.045 0.055 0.130 0.035 Seahawk Ventures Inc. SHV 0.360 0.425 0.550 0.180 Super Nova Petroleum Corp. SNP 0.600 0.640 0.610 0.070 Silver Phoenix Resources Inc. SP 0.050 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 0.145 0.350 0.050 Midnight Star Ventures Corp. STV 0.120 0.175 0.080 Talmora Diamond Inc. TAI 0.010 0.050 0.005 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.015 0.025 0.005 Tartisan Resources Corp. TTC 0.130 0.150 0.180 0.035 Black Tusk Resources Inc. TUSK 0.120 0.190 0.120 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.130 0.200 0.200 0.025 Upco International Inc UPCO 0.080 0.170 0.060 0.060 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 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.030 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.060 0.150 0.300 0.015 Trades: 29,329 Total Volume: 127,770,807 Total Value: $74,924,782 Advanced: 59 Declined: 78 Unchanged: 198 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.