CNSX Trading Daily Market Summary November 20 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2005 0.035 0.025 0.035 +0.005 0.145 0.015 Alliance Growers Corp. ACG 10715 0.140 0.125 0.140 +0.010 0.305 0.075 Advantex Marketing International Inc. ADX 5 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 5 0.600 0.600 0.600 +0.080 0.900 0.500 Affinor Growers Inc. AFI 2269 0.070 0.065 0.070 +0.005 0.165 0.055 Arctic Glacier Income Fund AG.UN 54 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 104 2.400 2.240 2.300 -0.100 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 7926 0.800 0.700 0.760 +0.060 1.250 0.080 American Potash Corp. AMP 5401 0.100 0.085 0.100 0.000 0.255 0.030 Alchemist Mining Inc. AMS 21535 0.185 0.140 0.180 +0.030 0.185 0.045 Advantagewon Oil Corp. AOC 1884 0.080 0.070 0.070 -0.010 0.170 0.040 Appia Energy Corp. API 182 0.180 0.170 0.170 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 112814 0.300 0.160 0.290 +0.140 0.300 0.035 AREV Nutrition Sciences Inc. AREV 150 0.500 0.485 0.485 -0.015 0.600 0.200 Argo Gold Inc. ARQ 1110 0.170 0.140 0.170 +0.005 0.260 0.065 Asante Gold Corporation ASE 90 0.070 0.070 0.070 0.000 0.200 0.065 Abattis Bioceuticals Corp. ATT 12575 0.230 0.215 0.225 +0.015 0.350 0.055 Auxico Resources Canada Inc. AUAG 805 0.370 0.345 0.345 -0.050 0.450 0.240 Alexandra Capital Corp. AXC 300 0.440 0.370 0.380 +0.050 0.440 0.020 Benchmark Botanics Inc. BBT 195 1.270 1.100 1.100 -0.100 1.650 0.350 Beleave Inc. BE 3667 1.840 1.700 1.750 -0.040 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 580 0.055 0.050 0.050 0.000 0.075 0.020 Big Rock Labs Inc. BLA 340 0.210 0.210 0.210 +0.010 0.300 0.015 Cannabix Technologies Inc. BLO 43881 1.700 1.410 1.690 +0.320 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 1163 0.850 0.800 0.850 +0.020 0.850 0.333 Stompy Bot Corporation BOT 7593 0.185 0.160 0.180 -0.005 0.240 0.005 Breathtec BioMedical Inc. BTH 9283 0.175 0.145 0.160 +0.020 0.400 0.065 Big Wind Capital Inc. BWC 4056 0.530 0.490 0.490 -0.060 0.850 0.050 Brisio Innovations Inc. BZI 30 0.200 0.200 0.200 0.000 0.350 0.180 Cautivo Mining Inc. CAI 8 0.630 0.000 0.850 0.200 Copperbank Resources Corp. CBK 20130 0.135 0.110 0.135 +0.015 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 0 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 525 0.040 0.030 0.030 0.000 0.180 0.020 Cerro Grande Mining Corporation CEG 101 0.010 0.010 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 300 0.120 0.115 0.120 0.000 0.160 0.045 Chemistree Technology Inc. CHM 326 0.500 0.475 0.500 +0.030 0.690 0.030 Canada House Wellness Group Inc. CHV 11046 0.270 0.250 0.260 0.000 0.740 0.130 ChroMedX Corp. CHX 589 0.295 0.265 0.270 0.000 0.335 0.150 Cielo Waste Solutions Corp. CMC 482 0.130 0.120 0.130 0.000 0.270 0.035 Canadian Metals Inc. CME 20 0.090 0.090 0.090 0.000 0.150 0.045 International Cobalt Corp CO 1148 0.200 0.185 0.200 0.000 0.395 0.007 360 Blockchain Inc. CODE 23730 0.285 0.265 0.275 -0.010 0.390 0.025 Captor Capital Corp CPTR 1690 0.035 0.035 0.035 0.000 0.040 0.020 Calaveras Resource Corp. CRC 100 0.850 0.850 0.850 -0.030 1.240 0.470 Carl Data Solutions Inc. CRL 5932 0.300 0.290 0.300 +0.010 0.395 0.250 CannaRoyalty Corp. CRZ 2550 2.900 2.800 2.860 +0.030 5.000 1.500 Cayenne Capital Corp. CYC 300 0.240 0.210 0.240 +0.050 0.240 0.105 Copper Reef Mining Corp. CZC 1501 0.015 0.015 0.015 0.000 0.040 0.010 Data Deposit Box Inc. DDB 5 0.025 0.000 0.160 0.020 Debut Diamonds Inc. DDI 1045 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 1180 0.085 0.080 0.080 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 1136 0.980 0.940 0.950 -0.020 1.200 0.440 Canadian Data Preserve Inc. DPC 465 0.040 0.040 0.040 +0.015 0.190 0.005 Dundee Sustainable Technologies Inc. DST 187 0.040 0.040 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 7431 0.370 0.300 0.300 -0.035 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1158 0.100 0.090 0.090 -0.005 0.690 0.090 Nutritional High International Inc. EAT 82891 0.280 0.255 0.270 +0.025 0.350 0.075 Eviana Health Corporation EHC 1970 1.550 1.500 1.500 -0.150 2.000 0.920 ECO ORO MINERALS CORP. J EOM 91 0.175 0.175 0.175 -0.045 0.280 0.150 ePlay Digital Inc. EPY 2244 0.170 0.145 0.170 +0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 655 1.170 1.000 1.120 -0.050 1.250 0.210 EVITRADE Health Systems Corp. EVA 1598 0.530 0.380 0.500 +0.250 3.330 0.200 Evolving Gold Corp. EVG 19 0.285 0.285 0.285 0.000 0.405 0.130 Explorex Resources Inc. EX 100 0.300 0.300 0.300 0.000 0.320 0.105 Far Resources Ltd. FAT 24068 0.560 0.510 0.510 -0.030 0.570 0.060 Fandom Sports Media Corp. FDM 2316 0.100 0.090 0.100 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 5755 0.285 0.255 0.255 -0.015 0.630 0.130 Drone Delivery Canada Corp. FLT 11846 0.690 0.650 0.690 +0.050 0.760 0.270 Fox River Resources Corporation FOX 34 0.070 0.070 0.070 -0.005 0.150 0.005 GreenBank Capital Inc. GBC 34 1.570 1.390 1.500 +0.050 1.670 0.030 Glance Technologies Inc. GET 23848 1.820 1.600 1.770 +0.200 1.820 0.140 Glance Technologies Inc. Wts. GET.WT 1997 1.500 1.370 1.450 +0.090 1.500 0.025 Gravitas Financial Inc. GFI 50 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 13631 0.055 0.045 0.050 -0.005 0.065 0.020 Golden Leaf Holdings Ltd. GLH 15473 0.230 0.220 0.220 -0.005 0.550 0.150 Goldrea Resources Corp. GOR 460 0.085 0.085 0.085 +0.015 0.135 0.030 Gunpowder Capital Corp. GPC 180 0.050 0.045 0.050 0.000 0.110 0.030 High Hampton Holdings Corp. HC 2928 0.415 0.380 0.400 +0.020 0.500 0.310 Heritage Global Inc. HGP 21 0.490 0.490 0.490 -0.010 0.950 0.250 Hi Ho Silver Resources Inc. HHS 470 0.050 0.050 0.050 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 36433 0.120 0.095 0.110 +0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 1745 2.130 2.010 2.090 -0.050 3.500 1.700 International Battery Metals Ltd. IBAT 3660 0.495 0.405 0.455 -0.035 1.380 0.125 ThreeD Capital Inc. IDK 11506 0.220 0.195 0.220 +0.030 0.340 0.055 Imagin Medical Inc. IME 11029 0.180 0.170 0.180 +0.005 0.240 0.035 InMed Pharmaceuticals Inc. IN 11975 0.750 0.680 0.750 +0.050 0.960 0.120 Imagination Park Entertainment Inc. IP 4919 0.450 0.375 0.430 -0.020 0.620 0.035 Irving Resources Inc. IRV 395 0.820 0.740 0.740 -0.060 1.540 0.450 Inspiration Mining Corporation ISM 16 0.025 0.025 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 147522 0.910 0.700 0.900 +0.260 0.910 0.085 Lotus Ventures Inc. J 775 0.530 0.460 0.530 +0.050 0.620 0.210 StartMonday Technology Corp. JOB 2 0.305 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 264 0.120 0.120 0.120 0.000 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 2503 0.180 0.120 0.170 +0.055 0.250 0.065 Dizun International Enterprises Inc. KDZ 2 0.015 0.000 0.025 0.005 Kontrol Energy Corp. KNR 1 0.680 0.000 0.850 0.400 Khan Resources Inc. KRI 768 0.130 0.120 0.120 -0.005 0.170 0.020 KWG Resources Inc. KWG 3760 0.020 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 1 0.210 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 25144 0.590 0.490 0.500 +0.040 0.850 0.350 Liberty Health Sciences Inc. LHS 20812 1.710 1.630 1.700 +0.120 1.750 0.750 Liberty Leaf Holdings Ltd. LIB 19263 0.220 0.190 0.200 -0.010 0.250 0.075 Callitas Health Inc. LILY 170 0.345 0.320 0.320 -0.010 0.950 0.300 Global Li-Ion Graphite Corp. LION 3035 0.720 0.580 0.590 -0.130 0.970 0.300 LeenLife Pharma International Inc. LLP 10 0.085 0.085 0.085 0.000 0.250 0.060 Lexington Biosciences Inc. LNB 925 0.600 0.560 0.570 -0.030 0.610 0.270 LottoGopher Holdings Inc. LOTO 1523 0.190 0.175 0.180 -0.005 0.850 0.175 Liberty Silver Corp. LSL 15 1.900 1.800 1.800 0.000 3.000 0.900 Lightning Venture Inc. LVI 7324 0.035 0.025 0.025 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 3499 1.050 0.950 1.050 +0.040 1.250 0.255 Maricann Group Inc MARI 6019 1.810 1.740 1.800 +0.070 2.650 1.050 McLaren Resources Inc. MCL 432 0.060 0.050 0.050 -0.015 0.135 0.010 Mag One Products Inc. MDD 3364 0.450 0.260 0.450 +0.010 1.000 0.095 Marapharm Ventures Inc MDM 1291 0.920 0.890 0.890 -0.010 1.800 0.800 ME Resource Corp. MEC 0 0.030 0.000 0.120 0.025 Marret High Yield Strategies Fund A MHY.UN 557 0.160 0.160 0.160 0.000 0.200 0.065 Minera IRL Limited MIRL 516 0.130 0.125 0.125 0.000 0.220 0.060 Mistango River Resources Inc. MIS 28 0.020 0.020 0.020 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 829 0.720 0.670 0.720 +0.020 0.890 0.175 Makena Resources Inc. MKNA 0 0.180 0.000 0.230 0.125 Metalo Manufacturing Inc. MMI 10 0.420 0.420 0.420 -0.030 1.000 0.260 Matica Enterprises Inc. MMJ 201798 0.175 0.130 0.175 +0.050 0.175 0.010 Mobi724 Global Solutions Inc. MOS 3229 0.205 0.190 0.190 -0.015 0.455 0.045 MPX Bioceutical Corporation MPX 9916 0.650 0.580 0.610 -0.040 1.100 0.280 Micromem Technologies Inc. MRM 91 0.140 0.140 0.140 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1066 0.580 0.550 0.580 0.000 0.880 0.255 Murchison Minerals Ltd. MUR 300 0.180 0.170 0.180 +0.010 0.300 0.125 Maxtech Ventures Inc. MVT 1707 0.460 0.410 0.420 -0.010 0.630 0.135 Micron Waste Technologies Inc MWM 21579 0.660 0.510 0.540 -0.020 0.660 0.250 MYM Nutraceuticals Inc. MYM 55765 1.980 1.530 1.890 +0.390 2.600 0.045 Meryllion Resources Corporation MYR 800 0.025 0.025 0.025 0.000 0.035 0.015 Namaste Technologies Inc. N 30952 0.335 0.310 0.335 +0.025 0.400 0.155 NetCents Technology Inc. NC 2641 0.900 0.770 0.900 +0.060 1.290 0.150 New Age Farm Inc. NF 11712 0.075 0.065 0.070 -0.005 0.365 0.045 Victory Nickel Inc. NI 700 0.050 0.045 0.050 +0.010 0.090 0.005 Plaintree Systems Inc. NPT 68 0.120 0.105 0.120 +0.020 0.380 0.035 Northern Sphere Mining Corp. NSM 580 0.115 0.100 0.100 0.000 0.850 0.090 Nuran Wireless Inc. NUR 34 0.130 0.130 0.130 +0.005 0.310 0.110 One World Minerals Inc. OWM 13 0.160 0.160 0.160 -0.030 0.750 0.130 Provenance Gold Corp. PAU 273 0.250 0.200 0.250 +0.055 0.400 0.080 Portage Biotech Inc. PBT.U 530 0.450 0.450 0.450 +0.030 0.630 0.130 Petrocapita Income Trust PCE.UN 9 0.500 0.500 0.500 0.000 2.500 0.400 Premier Diversified Holdings Inc. PDH 1000 0.070 0.070 0.070 -0.005 0.140 0.060 ParcelPal Technology Inc. PKG 4007 0.170 0.140 0.155 -0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 11870 0.055 0.050 0.055 0.000 0.205 0.035 PreveCeutical Medical Inc. PREV 226 0.580 0.570 0.580 0.000 1.000 0.345 Pasinex Resources Limited PSE 2140 0.290 0.280 0.280 -0.005 0.340 0.100 Platinex Inc. PTX 9336 0.105 0.095 0.105 +0.015 0.230 0.045 PUF Ventures Inc. PUF 6053 0.600 0.570 0.600 +0.010 0.800 0.200 Quantum Cobalt Corp QBOT 2997 1.710 1.500 1.580 -0.080 3.150 0.200 Quinsam Capital Corporation QCA 2813 0.520 0.490 0.500 +0.030 0.580 0.085 Quadron Cannatech Corporation QCC 1420 0.260 0.250 0.260 +0.020 0.450 0.190 Renforth Resources Inc. RFR 1850 0.060 0.050 0.050 -0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 4130 0.400 0.355 0.380 -0.020 0.490 0.055 Rise Gold Corp. RISE 4345 0.140 0.115 0.125 0.000 0.400 0.090 Rockshield Capital Corp. RKS 1734 0.215 0.190 0.190 -0.010 0.290 0.050 West Red Lake Gold Mines Inc. RLG 1248 0.090 0.085 0.085 -0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 548 2.060 1.900 1.900 -0.150 2.100 0.425 RESAAS Services Inc. RSS 85 0.660 0.630 0.640 +0.020 2.100 0.600 Rift Valley Resources Corp. RVR 850 0.090 0.080 0.090 0.000 0.150 0.025 River Wild Exploration Inc. RWI 7 0.220 0.220 0.220 +0.030 0.220 0.010 Robix Environmental Technologies Inc. RZX 1784 0.055 0.050 0.050 -0.010 0.350 0.020 Subscribe Technologies Inc. SAAS 600 0.045 0.045 0.045 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 400 0.005 0.005 0.005 -0.005 0.030 0.005 Sharc International Systems Inc. SHRC 220 0.630 0.560 0.600 0.000 1.470 0.350 Star Navigation Systems Group Ltd. SNA 12869 0.095 0.075 0.095 +0.010 0.275 0.020 Stina Resources Ltd. SQA 5277 0.325 0.295 0.295 -0.025 0.360 0.070 Wildflower Marijuana Inc. SUN 1355 0.620 0.600 0.600 -0.020 1.240 0.220 Navis Resources Corp. SUV 2 0.390 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 14230 0.050 0.040 0.045 -0.010 0.085 0.015 Taku Gold Corp. TAK 95 0.100 0.100 0.100 -0.020 0.250 0.060 TerrAscend Corp. TER 4237 1.990 1.760 1.820 -0.170 2.230 0.650 Friday Night Inc. TGIF 27098 0.380 0.350 0.360 -0.020 0.400 0.170 THC Biomed Intl Ltd THC 11565 0.920 0.850 0.860 +0.020 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 8045 0.500 0.485 0.490 -0.010 0.520 0.070 Tower One Wireless Corp. TO 598 0.285 0.270 0.275 0.000 0.540 0.170 Enertopia Corp. TOP 11454 0.060 0.050 0.050 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 1100 0.070 0.065 0.065 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 3085 7.900 7.500 7.650 -0.200 7.950 2.010 Tartisan Resources Corp. TTC 480 0.150 0.125 0.150 +0.020 0.180 0.035 Tantalex Resources Corporation TTX 4135 0.095 0.095 0.095 +0.005 0.170 0.030 Black Tusk Resources Inc. TUSK 360 0.130 0.120 0.120 0.000 0.130 0.120 Global UAV Technologies Ltd. UAV 8263 0.060 0.060 0.060 0.000 0.145 0.035 UpSnap Inc. UP 0 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 415 0.380 0.345 0.345 -0.035 0.570 0.250 Valens Groworks Corp. VGW 177 1.150 1.060 1.120 -0.010 1.650 0.490 Vodis Pharmaceuticals Inc. VP 4264 0.325 0.300 0.320 +0.030 1.560 0.165 Veritas Pharma Inc. VRT 10285 0.600 0.560 0.580 +0.020 0.600 0.235 Versus Systems Inc. VS 659 0.390 0.375 0.375 0.000 0.750 0.150 Victory Square Technologies Inc. VST 0 1.200 0.000 1.880 0.350 Wabi Exploration Inc. WAB 200 0.085 0.085 0.085 +0.005 0.085 0.050 Westridge Resources Inc. WST 2164 0.355 0.310 0.310 0.000 0.385 0.285 Western Uranium Corporation WUC 745 1.150 1.020 1.050 +0.010 2.800 0.800 eXeBlock Technology Corporation XBLK 7119 1.790 1.650 1.690 +0.090 1.790 1.250 MGX Minerals Inc. XMG 4845 1.010 0.950 1.010 +0.060 2.750 0.220 MGX Minerals Inc. A Wts. XMG.WT.A 50 0.320 0.320 0.320 0.000 0.375 0.065 Kootenay Zinc Corp. ZNK 613 0.055 0.055 0.055 0.000 0.690 0.030 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 Aquarius Surgical Technologies Inc. ASTI 0.390 0.410 1.000 0.350 Avarone Metals Inc. AVM 0.055 0.065 0.075 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.020 0.035 0.010 BacTech Environmental Corporation BAC 0.040 0.045 0.065 0.025 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.810 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.810 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.460 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 99.550 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.710 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.710 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.460 BitRush Corp. BRH 0.090 0.030 BioMark Diagnostics Inc. BUX 0.100 0.115 0.230 0.060 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 CIM International Group Inc. CIM 0.120 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 0.800 0.820 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 0.190 0.370 0.415 0.125 CMX Gold & Silver Corp. CXC 0.040 0.095 0.100 0.040 Deploy Technologies Inc. DEP 0.270 0.325 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.100 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 0.015 0.005 EVI Global Group Developments Corp. EVI 0.030 0.080 0.070 0.015 Easy Technologies Inc. EZM 0.005 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. 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 0.120 0.200 0.125 0.010 God s Lake Resources Inc. GLR 0.100 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 Graphite Energy Corp. GRE 0.710 0.770 0.800 0.400 GoldTrain Resources Inc. GT 0.080 0.150 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 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 Innovative Properties Inc. INR 0.115 0.500 0.160 0.080 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 37 Capital Inc. JJJ 0.170 0.300 0.200 0.120 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 Legion Metals Corp. LEGN 0.100 0.200 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 Newlox Gold Ventures Corp. LUX 0.060 0.065 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.190 0.090 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.740 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.740 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.460 99.410 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.045 0.060 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.100 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.510 0.650 0.300 0.200 Montego Resources Inc. MY 0.280 0.300 0.850 0.095 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 0.370 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 0.540 0.550 1.000 0.480 Open Source Health Inc. OSH 0.030 0.050 0.080 0.020 PUDO Inc. PDO 1.800 2.100 2.900 0.500 Preferred Dental Technologies Inc. PDT 0.070 0.080 0.200 0.050 Patriot Gold Corp. PGOL 0.070 0.140 0.150 0.090 Peloton Minerals Corporation PMC 0.075 0.080 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 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 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 0.380 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 0.220 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.060 0.020 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 Shamrock Enterprises Inc. SRS 0.035 0.045 0.055 0.015 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 0.015 0.025 0.005 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.315 0.500 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 0.130 0.150 1.150 0.070 West Isle Energy Inc. WEI 0.005 Winston Gold Corp. WGC 0.035 0.040 0.415 0.030 Winston Resources Inc. WRW 0.670 0.820 0.030 World Mahjong Limited WSM 0.250 0.050 MGX Minerals Inc. Wts. XMG.WT 0.750 0.950 2.540 0.100 Exro Technologies Inc. XRO 0.370 0.390 0.415 0.200 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.070 0.150 0.300 0.015 ZTEST Electronics Inc. ZTE 0.410 0.420 0.510 0.100 Trades: 30,313 Total Volume: 140,779,634 Total Value: $73,021,154 Advanced: 69 Declined: 66 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.