CNSX Trading Daily Market Summary November 17 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2100 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 2976 0.130 0.125 0.130 0.000 0.305 0.075 Advantex Marketing International Inc. ADX 6 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 0 0.520 0.000 0.900 0.500 Affinor Growers Inc. AFI 7044 0.075 0.065 0.065 -0.005 0.165 0.055 Arctic Glacier Income Fund AG.UN 55 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 135 2.500 2.400 2.400 +0.020 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 9791 0.850 0.700 0.700 -0.060 1.250 0.080 American Potash Corp. AMP 643 0.100 0.095 0.100 +0.005 0.255 0.030 Alchemist Mining Inc. AMS 14892 0.160 0.120 0.150 +0.025 0.165 0.045 Advantagewon Oil Corp. AOC 2410 0.090 0.070 0.080 -0.015 0.170 0.040 Appia Energy Corp. API 1154 0.180 0.165 0.180 +0.015 0.465 0.100 Global Cannabis Applications Corp. APP 3848 0.165 0.145 0.150 0.000 0.200 0.035 AREV Nutrition Sciences Inc. AREV 624 0.520 0.470 0.500 +0.020 0.600 0.200 Argo Gold Inc. ARQ 61 0.165 0.165 0.165 0.000 0.260 0.060 Abattis Bioceuticals Corp. ATT 10521 0.225 0.210 0.210 0.000 0.350 0.055 Auxico Resources Canada Inc. AUAG 1372 0.395 0.360 0.395 +0.045 0.450 0.240 Avarone Metals Inc. AVM 1255 0.065 0.060 0.065 -0.010 0.075 0.020 Alexandra Capital Corp. AXC 100 0.340 0.320 0.330 +0.050 0.380 0.020 BacTech Environmental Corporation BAC 760 0.045 0.035 0.045 +0.010 0.065 0.025 Benchmark Botanics Inc. BBT 173 1.320 1.200 1.200 0.000 1.650 0.350 Bradstone Capital Corp. BCA 0 0.085 0.000 0.300 0.060 Beleave Inc. BE 3952 1.840 1.710 1.790 +0.080 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 7209 0.060 0.050 0.050 -0.005 0.075 0.020 Big Rock Labs Inc. BLA 555 0.200 0.195 0.200 +0.050 0.300 0.015 Cannabix Technologies Inc. BLO 36247 1.380 1.250 1.370 -0.010 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 804 0.840 0.790 0.830 +0.010 0.850 0.333 Stompy Bot Corporation BOT 12659 0.215 0.170 0.185 -0.025 0.240 0.005 Breathtec BioMedical Inc. BTH 6912 0.160 0.130 0.140 -0.010 0.400 0.065 BioMark Diagnostics Inc. BUX 50 0.115 0.115 0.115 0.000 0.230 0.060 Big Wind Capital Inc. BWC 5754 0.580 0.510 0.550 -0.020 0.850 0.050 Brisio Innovations Inc. BZI 10 0.200 0.200 0.200 0.000 0.350 0.180 Copperbank Resources Corp. CBK 6632 0.130 0.120 0.120 +0.005 0.180 0.050 Certive Solutions Inc. CBP 50 0.035 0.030 0.030 -0.010 0.180 0.020 Cerro Grande Mining Corporation CEG 4 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 270 0.120 0.120 0.120 +0.030 0.160 0.045 Chemistree Technology Inc. CHM 15 0.470 0.470 0.470 -0.015 0.690 0.030 Canada House Wellness Group Inc. CHV 7884 0.265 0.250 0.260 +0.005 0.740 0.130 ChroMedX Corp. CHX 392 0.290 0.270 0.270 0.000 0.335 0.150 Cielo Waste Solutions Corp. CMC 509 0.130 0.120 0.130 +0.005 0.270 0.035 Canadian Metals Inc. CME 1356 0.090 0.080 0.090 0.000 0.155 0.045 International Cobalt Corp CO 2077 0.220 0.200 0.200 -0.015 0.395 0.007 360 Blockchain Inc. CODE 18441 0.290 0.270 0.285 +0.015 0.390 0.025 Captor Capital Corp CPTR 135 0.035 0.035 0.035 0.000 0.040 0.020 Calaveras Resource Corp. CRC 300 0.950 0.880 0.880 -0.320 1.240 0.470 Carl Data Solutions Inc. CRL 1752 0.300 0.290 0.290 -0.005 0.400 0.250 CannaRoyalty Corp. CRZ 3994 2.850 2.770 2.830 +0.080 5.000 1.500 Cayenne Capital Corp. CYC 6110 0.190 0.150 0.190 +0.030 0.235 0.105 Copper Reef Mining Corp. CZC 50 0.015 0.015 0.015 -0.005 0.040 0.010 Debut Diamonds Inc. DDI 540 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 1092 0.085 0.075 0.080 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 1228 0.970 0.920 0.970 +0.030 1.200 0.440 Dundee Sustainable Technologies Inc. DST 297 0.045 0.040 0.040 -0.005 0.070 0.030 Deveron UAS Corp. DVR 731 0.390 0.335 0.335 -0.040 0.560 0.200 Nutritional High International Inc. EAT 39124 0.245 0.220 0.245 +0.010 0.350 0.075 Eviana Health Corporation EHC 0 1.650 0.000 2.000 0.920 ePlay Digital Inc. EPY 3872 0.160 0.140 0.160 +0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 553 1.190 1.100 1.170 -0.010 1.250 0.210 EVITRADE Health Systems Corp. EVA 34 0.250 0.250 0.250 0.000 3.330 0.200 Far Resources Ltd. FAT 29643 0.540 0.490 0.540 +0.050 0.570 0.060 Fandom Sports Media Corp. FDM 4434 0.105 0.090 0.090 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 12064 0.280 0.250 0.270 -0.010 0.630 0.130 Drone Delivery Canada Corp. FLT 11775 0.660 0.630 0.640 +0.040 0.760 0.270 Fineqia International Inc. FNQ 160 0.005 0.005 0.005 0.000 0.025 0.005 Fox River Resources Corporation FOX 18 0.075 0.075 0.075 0.000 0.150 0.005 GreenBank Capital Inc. GBC 14 1.450 1.400 1.450 0.000 1.670 0.030 Glance Technologies Inc. GET 12650 1.620 1.500 1.570 +0.030 1.670 0.140 Glance Technologies Inc. Wts. GET.WT 285 1.360 1.300 1.360 +0.100 1.400 0.025 Gravitas Financial Inc. GFI 0 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 5750 0.055 0.050 0.055 0.000 0.065 0.020 Golden Leaf Holdings Ltd. GLH 13204 0.225 0.215 0.225 +0.005 0.550 0.150 Goldrea Resources Corp. GOR 30 0.070 0.070 0.070 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 51 0.050 0.050 0.050 0.000 0.110 0.030 Graphite Energy Corp. GRE 20 0.710 0.710 0.710 0.000 0.800 0.400 Glenbriar Technologies Inc. GTI 10 0.020 0.020 0.020 -0.005 0.050 0.005 High Hampton Holdings Corp. HC 629 0.385 0.370 0.380 -0.005 0.500 0.310 Hi Ho Silver Resources Inc. HHS 1140 0.055 0.045 0.050 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 45744 0.115 0.095 0.105 +0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 2324 2.140 2.030 2.140 -0.010 3.600 1.700 International Battery Metals Ltd. IBAT 2029 0.540 0.455 0.490 -0.040 1.380 0.125 ThreeD Capital Inc. IDK 13915 0.215 0.190 0.190 -0.030 0.340 0.055 Imagin Medical Inc. IME 10121 0.180 0.170 0.175 -0.005 0.240 0.035 InMed Pharmaceuticals Inc. IN 15890 0.700 0.640 0.700 +0.050 0.960 0.120 Innovative Properties Inc. INR 150 0.160 0.160 0.160 +0.050 0.160 0.080 Imagination Park Entertainment Inc. IP 11571 0.450 0.400 0.450 +0.065 0.620 0.035 Irving Resources Inc. IRV 159 0.820 0.790 0.800 -0.020 1.540 0.450 Isodiol International Inc. ISOL 82076 0.690 0.540 0.640 +0.110 0.720 0.085 Lotus Ventures Inc. J 1072 0.540 0.460 0.480 -0.090 0.620 0.210 Jagercor Energy Corp. JEM 1100 0.020 0.020 0.020 0.000 0.040 0.015 GEA Technologies Ltd. JUJU.A 2505 0.130 0.105 0.120 +0.020 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 170 0.115 0.095 0.115 +0.005 0.250 0.065 Dizun International Enterprises Inc. KDZ 482 0.020 0.015 0.015 0.000 0.025 0.005 Khan Resources Inc. KRI 2813 0.130 0.125 0.125 0.000 0.170 0.020 KWG Resources Inc. KWG 5149 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 63 0.240 0.210 0.210 +0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 4896 0.460 0.400 0.460 +0.050 0.860 0.350 Legion Metals Corp. LEGN 493 0.100 0.100 0.100 0.000 0.110 0.100 Liberty Health Sciences Inc. LHS 38760 1.650 1.490 1.580 +0.070 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 17166 0.220 0.200 0.210 +0.005 0.250 0.075 Callitas Health Inc. LILY 487 0.340 0.330 0.330 -0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 1419 0.780 0.710 0.720 -0.070 0.970 0.300 Lexington Biosciences Inc. LNB 1936 0.600 0.590 0.600 0.000 0.610 0.270 LottoGopher Holdings Inc. LOTO 3729 0.190 0.175 0.185 -0.010 0.850 0.175 Liberty Silver Corp. LSL 10 1.850 1.800 1.800 -0.200 3.000 0.900 Lightning Venture Inc. LVI 870 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 3854 1.040 0.940 1.010 +0.010 1.250 0.255 Maricann Group Inc MARI 6772 1.760 1.610 1.730 +0.070 2.650 1.050 McLaren Resources Inc. MCL 1000 0.065 0.065 0.065 0.000 0.135 0.010 Mag One Products Inc. MDD 1808 0.450 0.430 0.440 0.000 1.000 0.095 Marapharm Ventures Inc MDM 1883 0.910 0.890 0.900 -0.010 1.900 0.800 Marret High Yield Strategies Fund A MHY.UN 20 0.160 0.160 0.160 0.000 0.200 0.065 True Leaf Medicine International Ltd. MJ 2780 0.710 0.650 0.700 -0.020 0.890 0.175 Makena Resources Inc. MKNA 100 0.180 0.180 0.180 +0.020 0.230 0.125 Mountain Lake Minerals Inc. MLK 620 0.050 0.045 0.045 -0.015 0.090 0.020 Matica Enterprises Inc. MMJ 34071 0.135 0.125 0.125 -0.005 0.175 0.010 Mobi724 Global Solutions Inc. MOS 3647 0.210 0.190 0.205 0.000 0.455 0.045 MPX Bioceutical Corporation MPX 2612 0.680 0.620 0.650 +0.020 1.100 0.280 Micromem Technologies Inc. MRM 578 0.140 0.140 0.140 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 2383 0.620 0.570 0.580 -0.020 0.880 0.255 Murchison Minerals Ltd. MUR 1750 0.195 0.170 0.170 -0.030 0.300 0.125 Maxtech Ventures Inc. MVT 2851 0.450 0.370 0.430 +0.055 0.630 0.135 Montego Resources Inc. MY 1060 0.280 0.275 0.275 -0.045 0.850 0.095 MYM Nutraceuticals Inc. MYM 44448 1.550 1.360 1.500 -0.020 2.600 0.045 Meryllion Resources Corporation MYR 740 0.025 0.025 0.025 +0.005 0.035 0.015 Namaste Technologies Inc. N 23825 0.310 0.290 0.310 +0.010 0.400 0.155 NetCents Technology Inc. NC 764 0.890 0.780 0.840 +0.020 1.290 0.150 New Age Farm Inc. NF 12105 0.075 0.065 0.075 0.000 0.365 0.045 Victory Nickel Inc. NI 104 0.040 0.040 0.040 -0.010 0.090 0.005 Plaintree Systems Inc. NPT 2 0.100 0.000 0.380 0.035 Northern Sphere Mining Corp. NSM 625 0.120 0.100 0.100 -0.010 0.850 0.090 Nuran Wireless Inc. NUR 108 0.125 0.125 0.125 +0.005 0.310 0.110 Ortho Regenerative Technologies Inc. ORTH 20 0.550 0.550 0.550 -0.010 1.000 0.480 One World Minerals Inc. OWM 665 0.190 0.165 0.190 +0.015 0.750 0.130 Provenance Gold Corp. PAU 424 0.195 0.160 0.195 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 234 0.420 0.400 0.420 +0.045 0.630 0.130 Petrocapita Income Trust PCE.UN 22 0.500 0.500 0.500 -0.010 2.500 0.400 PUDO Inc. PDO 13 2.000 1.800 1.800 -0.300 2.900 0.500 Preferred Dental Technologies Inc. PDT 530 0.080 0.070 0.080 +0.015 0.200 0.050 ParcelPal Technology Inc. PKG 14163 0.170 0.120 0.160 +0.040 0.340 0.050 Peak Positioning Technologies Inc. PKK 8030 0.055 0.045 0.055 0.000 0.205 0.035 Peloton Minerals Corporation PMC 110 0.085 0.085 0.085 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 315 0.580 0.500 0.580 +0.080 1.000 0.345 Pasinex Resources Limited PSE 55 0.285 0.285 0.285 0.000 0.340 0.100 Platinex Inc. PTX 5270 0.105 0.090 0.090 -0.010 0.230 0.045 PUF Ventures Inc. PUF 12431 0.630 0.560 0.590 0.000 0.800 0.200 Quantum Cobalt Corp QBOT 1894 1.760 1.660 1.660 -0.070 3.150 0.200 Quinsam Capital Corporation QCA 2863 0.520 0.460 0.470 -0.030 0.580 0.085 Quadron Cannatech Corporation QCC 833 0.250 0.225 0.240 +0.010 0.450 0.190 Global Remote Technologies Ltd. RGT 18518 0.430 0.320 0.400 +0.020 0.490 0.050 Rise Gold Corp. RISE 1353 0.145 0.125 0.125 -0.005 0.400 0.090 Rockshield Capital Corp. RKS 500 0.200 0.175 0.200 +0.010 0.290 0.050 West Red Lake Gold Mines Inc. RLG 200 0.095 0.090 0.090 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 481 2.080 2.000 2.050 -0.010 2.100 0.425 RESAAS Services Inc. RSS 50 0.620 0.610 0.620 +0.010 2.100 0.600 Rift Valley Resources Corp. RVR 400 0.090 0.080 0.090 +0.010 0.150 0.025 River Wild Exploration Inc. RWI 25 0.190 0.190 0.190 -0.010 0.200 0.010 Robix Environmental Technologies Inc. RZX 555 0.065 0.060 0.060 +0.005 0.350 0.020 Subscribe Technologies Inc. SAAS 300 0.045 0.045 0.045 -0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 24147 0.010 0.005 0.010 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 224 0.600 0.570 0.600 -0.030 1.470 0.350 Star Navigation Systems Group Ltd. SNA 8595 0.090 0.075 0.085 -0.005 0.275 0.020 SponsorsOne Inc. SPO 220 0.025 0.025 0.025 +0.005 0.060 0.020 Stina Resources Ltd. SQA 3400 0.325 0.300 0.320 -0.010 0.360 0.070 Shamrock Enterprises Inc. SRS 450 0.040 0.035 0.035 0.000 0.055 0.015 Wildflower Marijuana Inc. SUN 2547 0.630 0.580 0.620 +0.040 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 8927 0.055 0.040 0.055 +0.010 0.085 0.015 Taku Gold Corp. TAK 1050 0.120 0.110 0.120 +0.015 0.250 0.060 TerrAscend Corp. TER 6404 2.230 1.850 1.990 +0.160 2.230 0.650 Friday Night Inc. TGIF 21145 0.380 0.355 0.380 +0.020 0.400 0.170 THC Biomed Intl Ltd THC 5915 0.850 0.780 0.840 +0.020 1.400 0.295 Tier One Capital Limited Partnership TLP.UN 38 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 5482 0.500 0.445 0.500 +0.020 0.520 0.070 Tower One Wireless Corp. TO 1446 0.290 0.275 0.275 -0.015 0.540 0.170 Enertopia Corp. TOP 7775 0.055 0.050 0.055 +0.010 0.165 0.025 Torino Power Solutions Inc TPS 351 0.080 0.065 0.065 -0.015 0.160 0.050 CannTrust Holdings Inc. TRST 3849 7.950 7.110 7.850 +0.480 7.950 2.010 Tartisan Resources Corp. TTC 250 0.130 0.130 0.130 -0.020 0.180 0.035 Tantalex Resources Corporation TTX 3425 0.100 0.090 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 962 0.065 0.060 0.060 0.000 0.145 0.035 Valens Groworks Corp. VGW 389 1.130 1.020 1.130 +0.110 1.650 0.470 Vodis Pharmaceuticals Inc. VP 417 0.295 0.280 0.290 -0.005 1.560 0.165 Veritas Pharma Inc. VRT 3276 0.580 0.520 0.560 +0.010 0.600 0.235 Versus Systems Inc. VS 1154 0.395 0.375 0.375 -0.020 0.750 0.150 Victory Square Technologies Inc. VST 490 1.290 0.960 1.200 -0.030 1.880 0.350 Winston Gold Corp. WGC 795 0.035 0.035 0.035 0.000 0.415 0.030 Westridge Resources Inc. WST 642 0.335 0.310 0.310 -0.025 0.385 0.285 Western Uranium Corporation WUC 170 1.040 1.000 1.040 +0.050 2.800 0.800 eXeBlock Technology Corporation XBLK 6514 1.680 1.480 1.600 +0.200 1.680 1.250 MGX Minerals Inc. XMG 1568 0.990 0.940 0.950 -0.010 2.750 0.220 MGX Minerals Inc. Wts. XMG.WT 2 0.700 0.000 2.540 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 2 0.320 0.000 0.375 0.065 Exro Technologies Inc. XRO 2507 0.415 0.365 0.385 0.000 0.415 0.200 Kootenay Zinc Corp. ZNK 1341 0.055 0.050 0.055 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 130 0.440 0.420 0.420 -0.010 0.510 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 1.000 0.105 ALQ Gold Corp. ALQ 0.110 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 Armada Mercantile Ltd. ARM 0.260 0.480 0.485 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.070 0.075 0.200 0.065 Aquarius Surgical Technologies Inc. ASTI 0.390 0.410 1.000 0.350 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 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 Cautivo Mining Inc. CAI 0.500 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 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 Cloud Nine Education Group Ltd. CNI 0.060 0.075 0.320 0.045 Parana Copper Corporation COPR 0.070 0.200 0.150 0.030 Castle Resources Inc. CRI 0.180 0.370 0.415 0.125 CMX Gold & Silver Corp. CXC 0.040 0.095 0.100 0.040 Data Deposit Box Inc. DDB 0.025 0.045 0.160 0.020 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 Canadian Data Preserve Inc. DPC 0.025 0.040 0.190 0.005 EA Education Group Inc. EA 0.040 0.020 Earth Alive Clean Technologies Inc. EAC 0.090 0.100 0.690 0.090 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.005 ECO ORO MINERALS CORP. J EOM 0.180 0.200 0.280 0.150 Evolving Gold Corp. EVG 0.290 0.305 0.405 0.130 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Explorex Resources Inc. EX 0.265 0.320 0.320 0.105 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 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. 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 God s Lake Resources Inc. GLR 0.090 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 0.150 0.185 0.060 Gravis Energy Corp. GVE 0.100 0.010 0.005 Heritage Global Inc. HGP 0.490 0.650 0.950 0.250 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Hello Pal International Inc. HP 0.160 0.200 0.480 0.160 IGEN Networks Corp. IGN 0.070 0.100 0.165 0.010 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 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 0.325 1.390 0.240 Kontrol Energy Corp. KNR 0.660 0.680 0.850 0.400 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 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 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 Newlox Gold Ventures Corp. LUX 0.060 0.065 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.080 0.090 0.025 ME Resource Corp. MEC 0.040 0.050 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.105 0.120 0.010 Metalo Manufacturing Inc. MMI 0.420 0.450 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.510 0.300 0.200 Micron Waste Technologies Inc MWM 0.470 0.550 0.570 0.250 Norsemont Capital Inc. NOM 0.370 0.435 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 0.320 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 ESI Energy Services Inc. OPI 0.300 0.350 0.440 0.085 Open Source Health Inc. OSH 0.030 0.050 0.100 0.020 Premier Diversified Holdings Inc. PDH 0.065 0.075 0.140 0.060 Patriot Gold Corp. PGOL 0.095 0.140 0.150 0.090 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 Qwick Media Inc. QMI 0.015 0.065 0.250 0.020 Renforth Resources Inc. RFR 0.055 0.060 0.085 0.030 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.010 RIWI Corp. RIW 1.200 2.500 3.000 1.900 Rockex Mining Corporation RXM 0.010 0.040 0.055 0.010 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Seahawk Ventures Inc. SHV 0.360 0.410 0.550 0.180 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Stone Ridge Exploration Corp SO 0.060 0.100 0.150 0.050 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Squire Mining Ltd. SQR 0.160 0.240 0.150 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.130 0.175 0.080 Starrex International Ltd. STX 0.680 0.880 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.005 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.010 0.025 0.005 Black Tusk Resources Inc. TUSK 0.130 0.170 0.120 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.120 0.280 0.200 0.025 UpSnap Inc. UP 0.010 0.015 0.030 0.005 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 VirtualArmour International Inc. VAI 0.360 0.380 0.570 0.250 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 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.060 0.150 0.300 0.015 Trades: 20,763 Total Volume: 93,731,950 Total Value: $52,315,062 Advanced: 71 Declined: 65 Unchanged: 199 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.