CNSX Trading Daily Market Summary November 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1730 0.035 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 9814 0.140 0.125 0.135 -0.005 0.295 0.075 Advantex Marketing International Inc. ADX 345 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 1 0.600 0.000 0.900 0.500 Affinor Growers Inc. AFI 5651 0.070 0.065 0.065 -0.005 0.160 0.055 Arctic Glacier Income Fund AG.UN 0 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 387 2.310 2.050 2.100 -0.200 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 5736 0.820 0.750 0.760 0.000 1.250 0.080 American Potash Corp. AMP 889 0.100 0.085 0.085 -0.015 0.255 0.030 Alchemist Mining Inc. AMS 37528 0.180 0.110 0.160 -0.025 0.185 0.045 Advantagewon Oil Corp. AOC 4791 0.090 0.070 0.085 +0.015 0.170 0.040 Appia Energy Corp. API 304 0.165 0.165 0.165 -0.005 0.465 0.100 Global Cannabis Applications Corp. APP 44762 0.280 0.230 0.245 -0.045 0.300 0.035 AREV Nutrition Sciences Inc. AREV 231 0.500 0.470 0.500 +0.015 0.600 0.200 Argo Gold Inc. ARQ 0 0.170 0.000 0.260 0.065 Aquarius Surgical Technologies Inc. ASTI 10 0.390 0.390 0.390 -0.010 1.000 0.350 Abattis Bioceuticals Corp. ATT 15027 0.230 0.220 0.230 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 460 0.350 0.350 0.350 +0.005 0.450 0.240 Avarone Metals Inc. AVM 960 0.050 0.050 0.050 -0.015 0.075 0.020 Aylen Capital Inc. AYL 480 0.020 0.020 0.020 0.000 0.035 0.010 BacTech Environmental Corporation BAC 136 0.045 0.040 0.040 -0.005 0.065 0.025 Benchmark Botanics Inc. BBT 82 1.100 1.000 1.000 -0.100 1.650 0.350 Bradstone Capital Corp. BCA 3 0.085 0.000 0.300 0.060 Beleave Inc. BE 2050 1.780 1.730 1.770 +0.020 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 619 0.050 0.050 0.050 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 35752 1.870 1.500 1.700 +0.010 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 1715 0.890 0.770 0.860 +0.010 0.890 0.333 Stompy Bot Corporation BOT 8388 0.200 0.165 0.195 +0.015 0.240 0.005 Breathtec BioMedical Inc. BTH 6501 0.180 0.150 0.150 -0.010 0.400 0.065 BioMark Diagnostics Inc. BUX 240 0.110 0.110 0.110 -0.005 0.230 0.060 Big Wind Capital Inc. BWC 5064 0.580 0.490 0.570 +0.080 0.850 0.050 Brisio Innovations Inc. BZI 230 0.185 0.185 0.185 -0.015 0.350 0.180 Cautivo Mining Inc. CAI 11 0.600 0.600 0.600 -0.030 0.850 0.200 Copperbank Resources Corp. CBK 4442 0.130 0.105 0.125 -0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 15 0.005 0.005 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 180 0.035 0.035 0.035 +0.005 0.180 0.020 Cerro Grande Mining Corporation CEG 360 0.010 0.010 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 349 0.150 0.135 0.150 +0.030 0.160 0.045 Chemistree Technology Inc. CHM 140 0.500 0.500 0.500 0.000 0.690 0.030 Canada House Wellness Group Inc. CHV 17880 0.265 0.240 0.260 0.000 0.700 0.130 ChroMedX Corp. CHX 202 0.285 0.260 0.260 -0.010 0.335 0.150 CIM International Group Inc. CIM 105 0.245 0.245 0.245 -0.005 0.880 0.080 Cielo Waste Solutions Corp. CMC 1136 0.140 0.110 0.130 0.000 0.270 0.035 Canadian Metals Inc. CME 1130 0.100 0.090 0.100 +0.010 0.150 0.045 Cloud Nine Education Group Ltd. CNI 30 0.075 0.075 0.075 -0.005 0.320 0.045 International Cobalt Corp CO 2244 0.210 0.190 0.190 -0.010 0.395 0.007 360 Blockchain Inc. CODE 38369 0.275 0.250 0.260 -0.015 0.390 0.025 Captor Capital Corp CPTR 750 0.040 0.035 0.040 +0.005 0.040 0.020 Calaveras Resource Corp. CRC 20 0.850 0.850 0.850 0.000 1.240 0.470 Carl Data Solutions Inc. CRL 13655 0.290 0.270 0.280 -0.020 0.395 0.250 CannaRoyalty Corp. CRZ 4401 3.050 2.850 2.950 +0.090 5.000 1.500 Data Deposit Box Inc. DDB 200 0.025 0.025 0.025 0.000 0.160 0.020 Debut Diamonds Inc. DDI 168 0.015 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 611 0.080 0.075 0.075 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 2631 0.960 0.880 0.900 -0.050 1.200 0.440 Dundee Sustainable Technologies Inc. DST 632 0.040 0.040 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 2136 0.350 0.300 0.350 +0.050 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 765 0.115 0.110 0.115 +0.025 0.690 0.090 Nutritional High International Inc. EAT 42012 0.280 0.260 0.270 0.000 0.320 0.075 Eviana Health Corporation EHC 505 1.600 1.550 1.600 +0.100 2.000 0.920 Eurogas International Inc. EI 235 0.005 0.005 0.005 0.000 0.015 0.005 ECO ORO MINERALS CORP. J EOM 135 0.220 0.195 0.220 +0.045 0.280 0.150 ePlay Digital Inc. EPY 5986 0.175 0.145 0.155 -0.015 0.940 0.080 EnviroLeach Technologies Inc. ETI 395 1.140 1.010 1.010 -0.110 1.250 0.210 EVITRADE Health Systems Corp. EVA 386 0.500 0.410 0.410 -0.090 3.330 0.200 Evolving Gold Corp. EVG 44 0.270 0.270 0.270 -0.015 0.405 0.130 Explorex Resources Inc. EX 332 0.320 0.300 0.320 +0.020 0.320 0.105 Far Resources Ltd. FAT 14936 0.530 0.495 0.520 +0.010 0.570 0.060 Fandom Sports Media Corp. FDM 24659 0.140 0.090 0.135 +0.035 0.440 0.005 Future Farm Technologies Inc. FFT 11015 0.270 0.255 0.260 +0.005 0.630 0.130 Drone Delivery Canada Corp. FLT 3572 0.680 0.650 0.670 -0.020 0.760 0.270 Fox River Resources Corporation FOX 210 0.070 0.070 0.070 0.000 0.150 0.005 GreenBank Capital Inc. GBC 49 1.590 1.500 1.500 0.000 1.670 0.030 Glance Technologies Inc. GET 27660 2.050 1.840 2.050 +0.280 2.050 0.140 Glance Technologies Inc. Wts. GET.WT 418 1.780 1.530 1.780 +0.330 1.780 0.025 Global Hemp Group Inc. GHG 17935 0.055 0.045 0.055 +0.005 0.065 0.020 Golden Leaf Holdings Ltd. GLH 27109 0.225 0.210 0.215 -0.005 0.550 0.150 Goldrea Resources Corp. GOR 318 0.090 0.090 0.090 +0.005 0.135 0.030 Gunpowder Capital Corp. GPC 159 0.050 0.050 0.050 0.000 0.110 0.030 Graphite Energy Corp. GRE 40 0.710 0.710 0.710 0.000 0.800 0.400 Glenbriar Technologies Inc. GTI 7000 0.020 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 736 0.405 0.390 0.390 -0.010 0.500 0.310 Heritage Global Inc. HGP 0 0.490 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 40 0.055 0.050 0.050 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 30640 0.110 0.095 0.105 -0.005 0.120 0.035 iAnthus Capital Holdings Inc. IAN 2208 2.120 2.010 2.100 +0.010 3.450 1.700 International Battery Metals Ltd. IBAT 2362 0.530 0.455 0.520 +0.065 1.380 0.125 ThreeD Capital Inc. IDK 10901 0.215 0.200 0.210 -0.010 0.340 0.055 Imagin Medical Inc. IME 31319 0.195 0.170 0.195 +0.015 0.240 0.035 InMed Pharmaceuticals Inc. IN 10423 0.790 0.750 0.780 +0.030 0.960 0.120 Imagination Park Entertainment Inc. IP 4700 0.470 0.410 0.455 +0.025 0.620 0.035 Irving Resources Inc. IRV 8 0.740 0.000 1.540 0.450 Isodiol International Inc. ISOL 258249 1.230 0.910 0.980 +0.080 1.230 0.085 Lotus Ventures Inc. J 1340 0.570 0.530 0.550 +0.020 0.620 0.210 StartMonday Technology Corp. JOB 65 0.305 0.305 0.305 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 2126 0.150 0.110 0.135 +0.015 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 8231 0.290 0.170 0.280 +0.110 0.290 0.065 Dizun International Enterprises Inc. KDZ 10 0.015 0.015 0.015 0.000 0.025 0.005 Kontrol Energy Corp. KNR 67 0.660 0.650 0.650 -0.030 0.850 0.450 Khan Resources Inc. KRI 5 0.120 0.120 0.120 0.000 0.170 0.020 KWG Resources Inc. KWG 463 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 340 0.215 0.215 0.215 +0.005 0.300 0.060 Lifestyle Delivery Systems Inc LDS 79938 0.870 0.530 0.700 +0.200 0.870 0.350 Liberty Health Sciences Inc. LHS 31017 1.840 1.750 1.840 +0.140 1.840 0.750 Liberty Leaf Holdings Ltd. LIB 16704 0.215 0.205 0.215 +0.015 0.250 0.075 Callitas Health Inc. LILY 978 0.350 0.310 0.325 +0.005 0.950 0.300 Global Li-Ion Graphite Corp. LION 2294 0.600 0.550 0.590 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 11 0.300 0.060 0.300 0.300 0.060 Lexington Biosciences Inc. LNB 752 0.590 0.570 0.590 +0.020 0.610 0.270 LottoGopher Holdings Inc. LOTO 8453 0.180 0.160 0.175 -0.005 0.850 0.160 Liberty Silver Corp. LSL 17 1.790 1.740 1.790 -0.010 3.000 0.900 Newlox Gold Ventures Corp. LUX 1050 0.065 0.055 0.055 -0.005 0.070 0.020 Lightning Venture Inc. LVI 33134 0.040 0.030 0.040 +0.015 0.090 0.005 Lexaria Bioscience Corp. LXX 4423 1.020 0.920 0.940 -0.110 1.250 0.255 Maricann Group Inc MARI 23376 1.980 1.810 1.860 +0.060 2.650 1.050 Mag One Products Inc. MDD 1129 0.435 0.335 0.390 -0.060 1.000 0.095 Marapharm Ventures Inc MDM 2306 0.920 0.870 0.890 0.000 1.800 0.800 Marret High Yield Strategies Fund A MHY.UN 68 0.160 0.160 0.160 0.000 0.200 0.065 True Leaf Medicine International Ltd. MJ 4857 0.800 0.670 0.790 +0.070 0.890 0.175 Makena Resources Inc. MKNA 0 0.180 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 70 0.045 0.045 0.045 0.000 0.090 0.020 Metalo Manufacturing Inc. MMI 375 0.355 0.280 0.280 -0.140 1.000 0.260 Matica Enterprises Inc. MMJ 176751 0.190 0.165 0.175 0.000 0.190 0.010 Mobi724 Global Solutions Inc. MOS 1400 0.205 0.195 0.200 +0.010 0.455 0.045 MPX Bioceutical Corporation MPX 11295 0.600 0.530 0.560 -0.050 1.100 0.280 Micromem Technologies Inc. MRM 550 0.150 0.140 0.150 +0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 205 0.580 0.550 0.550 -0.030 0.880 0.255 Murchison Minerals Ltd. MUR 1000 0.200 0.200 0.200 +0.020 0.300 0.125 Maxtech Ventures Inc. MVT 2651 0.500 0.450 0.490 +0.070 0.630 0.135 Micron Waste Technologies Inc MWM 6953 0.550 0.450 0.450 -0.090 0.660 0.250 MYM Nutraceuticals Inc. MYM 42081 2.080 1.910 1.960 +0.070 2.600 0.045 Namaste Technologies Inc. N 107109 0.410 0.340 0.400 +0.065 0.410 0.155 NetCents Technology Inc. NC 2813 0.970 0.850 0.920 +0.020 1.290 0.150 New Age Farm Inc. NF 12003 0.070 0.065 0.065 -0.005 0.365 0.045 Victory Nickel Inc. NI 3548 0.060 0.050 0.055 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 30 0.105 0.105 0.105 -0.015 0.380 0.035 Northern Sphere Mining Corp. NSM 403 0.140 0.110 0.140 +0.040 0.850 0.090 Nuran Wireless Inc. NUR 410 0.130 0.125 0.130 0.000 0.310 0.110 Novicius Corp. NVS 0 0.070 0.000 0.660 0.040 Nexco Resources Inc. NXU 300 0.350 0.350 0.350 +0.050 0.400 0.150 Ortho Regenerative Technologies Inc. ORTH 60 0.540 0.510 0.510 -0.040 1.000 0.480 One World Minerals Inc. OWM 120 0.175 0.155 0.175 +0.015 0.750 0.130 Portage Biotech Inc. PBT.U 1342 0.460 0.430 0.430 -0.020 0.630 0.130 PUDO Inc. PDO 112 2.300 2.100 2.300 +0.500 2.900 0.500 ParcelPal Technology Inc. PKG 4138 0.145 0.120 0.120 -0.035 0.340 0.050 Peak Positioning Technologies Inc. PKK 21280 0.055 0.050 0.050 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 605 0.580 0.490 0.570 -0.010 1.000 0.345 Pasinex Resources Limited PSE 1405 0.295 0.270 0.290 +0.010 0.340 0.100 Platinex Inc. PTX 44910 0.160 0.100 0.145 +0.040 0.230 0.045 PUF Ventures Inc. PUF 52668 0.710 0.620 0.630 +0.030 0.800 0.200 Quantum Cobalt Corp QBOT 2150 1.560 1.050 1.280 -0.300 3.150 0.200 Quinsam Capital Corporation QCA 2631 0.500 0.430 0.450 -0.050 0.580 0.085 Quadron Cannatech Corporation QCC 1207 0.265 0.250 0.250 -0.010 0.450 0.190 Renforth Resources Inc. RFR 1162 0.055 0.050 0.055 +0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 15698 0.380 0.340 0.350 -0.030 0.490 0.055 Rise Gold Corp. RISE 3644 0.130 0.115 0.125 0.000 0.400 0.090 Rockshield Capital Corp. RKS 822 0.205 0.175 0.175 -0.015 0.290 0.050 West Red Lake Gold Mines Inc. RLG 315 0.090 0.085 0.090 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 726 1.900 1.700 1.730 -0.170 2.100 0.425 RESAAS Services Inc. RSS 24 0.700 0.700 0.700 +0.060 2.100 0.600 Rift Valley Resources Corp. RVR 220 0.090 0.090 0.090 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 197 0.050 0.050 0.050 0.000 0.350 0.020 Subscribe Technologies Inc. SAAS 280 0.045 0.045 0.045 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 15430 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 882 0.620 0.570 0.570 -0.030 1.435 0.350 Seahawk Ventures Inc. SHV 22 0.380 0.360 0.380 +0.010 0.550 0.180 Star Navigation Systems Group Ltd. SNA 3472 0.100 0.090 0.090 -0.005 0.275 0.020 SponsorsOne Inc. SPO 140 0.025 0.025 0.025 0.000 0.060 0.020 Shamrock Enterprises Inc. SRS 50 0.045 0.045 0.045 +0.010 0.055 0.015 Starrex International Ltd. STX 0 0.660 0.000 1.500 0.450 Wildflower Marijuana Inc. SUN 7379 0.590 0.490 0.540 -0.060 1.240 0.220 Navis Resources Corp. SUV 0 0.390 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 1419 0.050 0.045 0.045 0.000 0.085 0.015 Taku Gold Corp. TAK 4 0.100 0.000 0.250 0.060 TerrAscend Corp. TER 2632 1.890 1.700 1.750 -0.070 2.230 0.650 Friday Night Inc. TGIF 29356 0.370 0.340 0.350 -0.010 0.400 0.170 THC Biomed Intl Ltd THC 8018 0.860 0.820 0.830 -0.030 1.250 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 9440 0.510 0.480 0.510 +0.020 0.520 0.070 Tower One Wireless Corp. TO 412 0.285 0.265 0.285 +0.010 0.540 0.170 Enertopia Corp. TOP 10192 0.085 0.050 0.065 +0.015 0.165 0.025 Torino Power Solutions Inc TPS 1127 0.080 0.065 0.065 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 1969 7.890 7.330 7.510 -0.140 7.950 2.010 Tartisan Resources Corp. TTC 860 0.140 0.140 0.140 -0.010 0.180 0.035 Tantalex Resources Corporation TTX 2100 0.095 0.090 0.090 -0.005 0.170 0.030 Global UAV Technologies Ltd. UAV 4699 0.065 0.055 0.055 -0.005 0.145 0.035 UpSnap Inc. UP 2 0.010 0.000 0.030 0.005 VirtualArmour International Inc. VAI 190 0.345 0.335 0.335 -0.010 0.570 0.250 Valens Groworks Corp. VGW 209 1.150 1.120 1.120 0.000 1.650 0.490 Vodis Pharmaceuticals Inc. VP 3112 0.410 0.315 0.350 +0.030 1.360 0.165 Veritas Pharma Inc. VRT 5559 0.590 0.500 0.530 -0.050 0.600 0.235 Versus Systems Inc. VS 2670 0.390 0.350 0.380 +0.005 0.750 0.150 Victory Square Technologies Inc. VST 180 1.200 1.150 1.150 -0.050 1.880 0.350 Winston Gold Corp. WGC 300 0.035 0.035 0.035 0.000 0.415 0.030 Westridge Resources Inc. WST 2493 0.350 0.330 0.340 +0.030 0.385 0.285 Western Uranium Corporation WUC 2010 1.100 1.020 1.040 -0.010 2.800 0.800 eXeBlock Technology Corporation XBLK 2645 1.730 1.420 1.600 -0.090 1.790 1.250 MGX Minerals Inc. XMG 5833 1.040 1.000 1.040 +0.030 2.750 0.225 MGX Minerals Inc. A Wts. XMG.WT.A 350 0.320 0.315 0.320 0.000 0.375 0.065 Exro Technologies Inc. XRO 695 0.390 0.370 0.370 -0.015 0.415 0.200 Kootenay Zinc Corp. ZNK 185 0.055 0.050 0.055 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 70 0.420 0.410 0.420 0.000 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 0.440 0.485 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.080 0.200 0.065 Alexandra Capital Corp. AXC 0.400 0.460 0.440 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 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 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 Blox Labs Inc. BLOX 0.300 0.750 0.600 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 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 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 0.480 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 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 Cayenne Capital Corp. CYC 0.205 0.295 0.240 0.105 Copper Reef Mining Corp. CZC 0.010 0.020 0.040 0.010 Deploy Technologies Inc. DEP 0.270 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 Canadian Data Preserve Inc. DPC 0.030 0.050 0.190 0.005 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 0.005 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. 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 0.100 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 GoldTrain Resources Inc. GT 0.080 0.150 0.185 0.060 Gravis Energy Corp. GVE 0.150 0.010 0.005 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Hello Pal International Inc. HP 0.160 0.165 0.430 0.160 IGEN Networks Corp. IGN 0.070 0.100 0.165 0.010 Innovative Properties Inc. INR 0.120 0.500 0.160 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 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 LeenLife Pharma International Inc. LLP 0.070 0.085 0.250 0.060 Maccabi Ventures Inc. MBE 0.030 0.180 0.090 0.025 McLaren Resources Inc. MCL 0.050 0.075 0.135 0.010 ME Resource Corp. MEC 0.040 0.060 0.120 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.740 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 Minera IRL Limited MIRL 0.125 0.130 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 0.100 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 0.275 0.300 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 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 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 0.080 0.020 Provenance Gold Corp. PAU 0.170 0.200 0.400 0.080 Petrocapita Income Trust PCE.UN 0.410 0.650 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.065 0.070 0.140 0.060 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 0.085 0.100 0.050 PrimeWest Mortgage Inv Corporation PRI 1.900 4.490 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 River Wild Exploration Inc. RWI 0.220 1.000 0.220 0.010 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 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Stone Ridge Exploration Corp SO 0.060 0.120 0.150 0.050 Silver Phoenix Resources Inc. SP 0.050 0.220 0.250 0.050 Stina Resources Ltd. SQA 0.300 0.310 0.360 0.070 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 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 Black Tusk Resources Inc. TUSK 0.130 0.170 0.130 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.315 0.500 0.200 0.025 Upco International Inc UPCO 0.100 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 0.050 0.090 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 0.333 0.067 MGX Minerals Inc. Wts. XMG.WT 0.750 0.970 2.540 0.100 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.070 0.150 0.300 0.015 Trades: 34,177 Total Volume: 169,413,644 Total Value: $99,713,018 Advanced: 72 Declined: 72 Unchanged: 192 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.