CNSX Trading Daily Market Summary November 22 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 657 0.035 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 1893 0.140 0.130 0.140 +0.005 0.295 0.075 Advantex Marketing International Inc. ADX 810 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 14269 0.075 0.065 0.070 +0.005 0.160 0.055 Arctic Glacier Income Fund AG.UN 4 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 171 2.160 2.050 2.080 -0.020 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 6335 0.820 0.750 0.750 -0.010 1.250 0.080 American Potash Corp. AMP 3200 0.100 0.085 0.100 +0.015 0.255 0.030 Alchemist Mining Inc. AMS 9229 0.150 0.125 0.140 -0.020 0.185 0.045 Advantagewon Oil Corp. AOC 1075 0.090 0.080 0.085 0.000 0.170 0.040 Appia Energy Corp. API 140 0.165 0.160 0.160 -0.005 0.465 0.100 Global Cannabis Applications Corp. APP 97674 0.350 0.215 0.315 +0.070 0.350 0.035 AREV Nutrition Sciences Inc. AREV 1695 0.540 0.480 0.500 0.000 0.600 0.200 Argo Gold Inc. ARQ 60 0.145 0.145 0.145 -0.025 0.260 0.065 Asante Gold Corporation ASE 4065 0.055 0.055 0.055 -0.015 0.200 0.055 Abattis Bioceuticals Corp. ATT 14857 0.230 0.220 0.230 0.000 0.350 0.055 Auxico Resources Canada Inc. AUAG 498 0.350 0.330 0.335 -0.015 0.450 0.240 Avarone Metals Inc. AVM 1170 0.065 0.050 0.065 +0.015 0.075 0.020 BacTech Environmental Corporation BAC 121 0.045 0.040 0.040 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 38 1.000 0.650 0.800 -0.200 1.650 0.350 Beleave Inc. BE 4357 1.770 1.700 1.740 -0.030 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 261 0.050 0.050 0.050 0.000 0.075 0.020 Cannabix Technologies Inc. BLO 18816 1.710 1.550 1.610 -0.090 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 1836 0.890 0.850 0.890 +0.030 0.890 0.333 Stompy Bot Corporation BOT 10279 0.200 0.180 0.180 -0.015 0.240 0.005 Breathtec BioMedical Inc. BTH 2391 0.160 0.150 0.160 +0.010 0.400 0.065 BioMark Diagnostics Inc. BUX 847 0.115 0.095 0.100 -0.010 0.230 0.070 Big Wind Capital Inc. BWC 2026 0.570 0.520 0.520 -0.050 0.850 0.050 Brisio Innovations Inc. BZI 2630 0.185 0.160 0.180 -0.005 0.350 0.160 Copperbank Resources Corp. CBK 185 0.125 0.105 0.125 0.000 0.180 0.050 Cartier Iron Corporation CFE 300 0.180 0.140 0.180 +0.030 0.180 0.045 Chemistree Technology Inc. CHM 276 0.660 0.600 0.660 +0.160 0.690 0.030 Choom Holdings Inc. CHOO 46902 0.340 0.250 0.275 0.340 0.250 Canada House Wellness Group Inc. CHV 25901 0.330 0.250 0.300 +0.040 0.680 0.130 ChroMedX Corp. CHX 10 0.285 0.285 0.285 +0.025 0.335 0.150 Cielo Waste Solutions Corp. CMC 886 0.145 0.130 0.140 +0.010 0.270 0.035 Canadian Metals Inc. CME 2510 0.105 0.095 0.105 +0.005 0.150 0.045 Cloud Nine Education Group Ltd. CNI 170 0.085 0.075 0.085 +0.010 0.320 0.045 International Cobalt Corp CO 2133 0.280 0.200 0.280 +0.090 0.395 0.007 360 Blockchain Inc. CODE 28196 0.265 0.235 0.245 -0.015 0.390 0.025 Captor Capital Corp CPTR 120 0.035 0.035 0.035 -0.005 0.040 0.020 Calaveras Resource Corp. CRC 30 0.850 0.850 0.850 0.000 1.240 0.470 Carl Data Solutions Inc. CRL 2437 0.280 0.270 0.275 -0.005 0.395 0.250 CannaRoyalty Corp. CRZ 4176 3.030 2.900 3.010 +0.060 5.000 1.500 CMX Gold & Silver Corp. CXC 103 0.100 0.095 0.100 0.000 0.100 0.040 Debut Diamonds Inc. DDI 790 0.015 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 212 0.075 0.075 0.075 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 1750 0.990 0.910 0.990 +0.090 1.200 0.440 Canadian Data Preserve Inc. DPC 225 0.050 0.050 0.050 +0.010 0.190 0.005 Dundee Sustainable Technologies Inc. DST 400 0.040 0.040 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 1586 0.370 0.305 0.365 +0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1100 0.110 0.110 0.110 -0.005 0.690 0.090 Nutritional High International Inc. EAT 37166 0.270 0.255 0.265 -0.005 0.320 0.075 Eviana Health Corporation EHC 185 1.650 1.500 1.650 +0.050 2.000 0.920 Eurogas International Inc. EI 231 0.010 0.010 0.010 +0.005 0.015 0.005 ECO ORO MINERALS CORP. J EOM 55 0.200 0.200 0.200 -0.020 0.280 0.150 ePlay Digital Inc. EPY 12426 0.160 0.135 0.145 -0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 362 1.140 1.020 1.060 +0.050 1.250 0.210 EVITRADE Health Systems Corp. EVA 90 0.500 0.440 0.440 +0.030 3.330 0.200 Evolving Gold Corp. EVG 4 0.270 0.000 0.405 0.130 EVI Global Group Developments Corp. EVI 200 0.080 0.080 0.080 +0.050 0.080 0.015 Explorex Resources Inc. EX 170 0.345 0.345 0.345 +0.025 0.345 0.105 Far Resources Ltd. FAT 21737 0.570 0.495 0.550 +0.030 0.570 0.060 Fandom Sports Media Corp. FDM 4101 0.135 0.120 0.130 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 15048 0.285 0.260 0.285 +0.025 0.630 0.130 Drone Delivery Canada Corp. FLT 3369 0.690 0.650 0.690 +0.020 0.760 0.270 Fox River Resources Corporation FOX 30 0.070 0.060 0.060 -0.010 0.150 0.005 GreenBank Capital Inc. GBC 23 1.570 1.500 1.570 +0.070 1.670 0.030 Glorious Creation Limited GCIT 100 0.600 0.550 0.600 +0.050 0.600 0.320 Glance Technologies Inc. GET 71785 2.860 2.070 2.600 +0.550 2.860 0.140 Glance Technologies Inc. Wts. GET.WT 1631 2.620 1.790 2.350 +0.570 2.620 0.025 Gravitas Financial Inc. GFI 98 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 72860 0.070 0.050 0.060 +0.005 0.070 0.020 Golden Leaf Holdings Ltd. GLH 21914 0.225 0.210 0.225 +0.010 0.550 0.150 Goldrea Resources Corp. GOR 150 0.080 0.080 0.080 -0.010 0.135 0.030 Graphite Energy Corp. GRE 5 0.710 0.710 0.710 0.000 0.800 0.400 Glenbriar Technologies Inc. GTI 1280 0.020 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 177 0.400 0.390 0.400 +0.010 0.500 0.310 Heritage Global Inc. HGP 1 0.490 0.000 0.950 0.250 Hello Pal International Inc. HP 220 0.200 0.160 0.160 -0.005 0.430 0.160 HealthSpace Data Systems Ltd. HS 80323 0.130 0.105 0.110 +0.005 0.130 0.035 iAnthus Capital Holdings Inc. IAN 771 2.100 2.040 2.050 -0.050 3.450 1.700 International Battery Metals Ltd. IBAT 754 0.520 0.480 0.500 -0.020 1.380 0.125 ThreeD Capital Inc. IDK 14365 0.235 0.205 0.225 +0.015 0.340 0.055 IGEN Networks Corp. IGN 110 0.150 0.095 0.150 +0.050 0.165 0.010 Imagin Medical Inc. IME 42500 0.220 0.195 0.205 +0.010 0.240 0.035 InMed Pharmaceuticals Inc. IN 6761 0.780 0.750 0.750 -0.030 0.960 0.120 Imagination Park Entertainment Inc. IP 3258 0.475 0.440 0.460 +0.005 0.620 0.035 Irving Resources Inc. IRV 104 0.750 0.750 0.750 +0.010 1.540 0.450 Inspiration Mining Corporation ISM 4 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 137478 1.050 0.800 0.940 -0.040 1.230 0.085 Lotus Ventures Inc. J 786 0.570 0.540 0.560 +0.010 0.620 0.210 JDF Explorations Inc. JDF 14 0.005 0.000 Jagercor Energy Corp. JEM 1000 0.020 0.020 0.020 0.000 0.040 0.015 GEA Technologies Ltd. JUJU.A 698 0.145 0.135 0.145 +0.010 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 2298 0.290 0.220 0.280 0.000 0.290 0.065 Dizun International Enterprises Inc. KDZ 230 0.020 0.015 0.020 +0.005 0.025 0.005 Kontrol Energy Corp. KNR 154 0.650 0.600 0.600 -0.050 0.850 0.500 Khan Resources Inc. KRI 200 0.120 0.120 0.120 0.000 0.170 0.020 KWG Resources Inc. KWG 244 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 116 0.225 0.220 0.225 +0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 76567 0.830 0.650 0.670 -0.030 0.870 0.350 Liberty Health Sciences Inc. LHS 28127 1.980 1.750 1.950 +0.110 1.980 0.750 Liberty Leaf Holdings Ltd. LIB 11419 0.215 0.200 0.205 -0.010 0.250 0.075 Callitas Health Inc. LILY 546 0.325 0.300 0.310 -0.015 0.950 0.300 Global Li-Ion Graphite Corp. LION 1056 0.600 0.570 0.590 0.000 0.970 0.300 Lexington Biosciences Inc. LNB 1132 0.580 0.540 0.560 -0.030 0.610 0.270 LottoGopher Holdings Inc. LOTO 4377 0.170 0.160 0.165 -0.010 0.850 0.160 Liberty Silver Corp. LSL 36 1.910 1.740 1.850 +0.060 3.000 0.900 Lightning Venture Inc. LVI 48310 0.045 0.035 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 4382 0.920 0.820 0.840 -0.100 1.250 0.255 Maricann Group Inc MARI 13036 1.980 1.840 1.960 +0.100 2.650 1.050 McLaren Resources Inc. MCL 1300 0.050 0.050 0.050 0.000 0.135 0.010 Mag One Products Inc. MDD 1289 0.400 0.355 0.400 +0.010 1.000 0.095 Marapharm Ventures Inc MDM 828 0.900 0.870 0.900 +0.010 1.800 0.800 Marret High Yield Strategies Fund A MHY.UN 3301 0.160 0.155 0.160 0.000 0.200 0.065 Minera IRL Limited MIRL 140 0.125 0.125 0.125 0.000 0.220 0.060 Mistango River Resources Inc. MIS 700 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 4200 0.790 0.700 0.770 -0.020 0.890 0.175 Makena Resources Inc. MKNA 0 0.180 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 40 0.050 0.050 0.050 +0.005 0.090 0.020 Matica Enterprises Inc. MMJ 120890 0.180 0.150 0.160 -0.015 0.190 0.010 Mobi724 Global Solutions Inc. MOS 405 0.200 0.190 0.200 0.000 0.455 0.045 MPX Bioceutical Corporation MPX 10844 0.560 0.510 0.550 -0.010 1.100 0.280 Micromem Technologies Inc. MRM 155 0.145 0.145 0.145 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 357 0.600 0.560 0.600 +0.050 0.880 0.255 Murchison Minerals Ltd. MUR 15 0.200 0.200 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 3562 0.520 0.475 0.490 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 6544 0.500 0.450 0.460 +0.010 0.660 0.250 Montego Resources Inc. MY 2321 0.300 0.270 0.300 +0.025 0.850 0.095 MYM Nutraceuticals Inc. MYM 24647 2.000 1.850 1.980 +0.020 2.600 0.045 Namaste Technologies Inc. N 143431 0.510 0.390 0.465 +0.065 0.510 0.155 NetCents Technology Inc. NC 2535 0.940 0.860 0.900 -0.020 1.290 0.150 New Age Farm Inc. NF 5464 0.065 0.060 0.065 0.000 0.310 0.045 Victory Nickel Inc. NI 1587 0.060 0.050 0.055 0.000 0.090 0.005 Plaintree Systems Inc. NPT 51 0.110 0.105 0.110 +0.005 0.380 0.035 Northern Sphere Mining Corp. NSM 142 0.140 0.140 0.140 0.000 0.850 0.090 Nuran Wireless Inc. NUR 135 0.130 0.130 0.130 0.000 0.310 0.110 Ortho Regenerative Technologies Inc. ORTH 182 0.510 0.500 0.510 0.000 1.000 0.480 One World Minerals Inc. OWM 180 0.175 0.150 0.175 0.000 0.750 0.130 Provenance Gold Corp. PAU 570 0.200 0.195 0.200 -0.050 0.400 0.080 Portage Biotech Inc. PBT.U 115 0.440 0.415 0.440 +0.010 0.630 0.130 PUDO Inc. PDO 99 2.350 2.300 2.350 +0.050 2.900 0.500 Preferred Dental Technologies Inc. PDT 320 0.080 0.080 0.080 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 11562 0.170 0.145 0.165 +0.045 0.340 0.050 Peak Positioning Technologies Inc. PKK 6759 0.055 0.045 0.050 0.000 0.205 0.035 Peloton Minerals Corporation PMC 250 0.085 0.075 0.085 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 2384 0.640 0.570 0.570 0.000 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 1 2.050 2.050 2.050 +0.050 8.500 1.100 Pasinex Resources Limited PSE 597 0.295 0.270 0.270 -0.020 0.340 0.100 Platinex Inc. PTX 33752 0.185 0.150 0.155 +0.010 0.230 0.045 PUF Ventures Inc. PUF 12833 0.660 0.610 0.620 -0.010 0.800 0.200 Quantum Cobalt Corp QBOT 1584 1.400 1.230 1.330 +0.050 3.150 0.200 Quinsam Capital Corporation QCA 6320 0.465 0.380 0.440 -0.010 0.580 0.085 Quadron Cannatech Corporation QCC 698 0.265 0.250 0.265 +0.015 0.450 0.190 Renforth Resources Inc. RFR 1100 0.055 0.050 0.050 -0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 11488 0.380 0.285 0.380 +0.030 0.490 0.055 Rise Gold Corp. RISE 4295 0.140 0.130 0.140 +0.015 0.400 0.090 Rockshield Capital Corp. RKS 4201 0.200 0.155 0.160 -0.015 0.290 0.050 West Red Lake Gold Mines Inc. RLG 10 0.090 0.090 0.090 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 274 1.850 1.750 1.850 +0.120 2.100 0.425 RESAAS Services Inc. RSS 10 0.690 0.690 0.690 -0.010 2.100 0.600 Rift Valley Resources Corp. RVR 500 0.095 0.090 0.095 +0.005 0.150 0.025 Rockex Mining Corporation RXM 68 0.015 0.010 0.015 -0.005 0.055 0.010 Robix Environmental Technologies Inc. RZX 1008 0.050 0.045 0.045 -0.005 0.350 0.020 Shoal Point Energy Ltd. SHP 875 0.010 0.005 0.010 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 658 0.570 0.550 0.550 -0.020 1.400 0.350 Seahawk Ventures Inc. SHV 30 0.400 0.390 0.400 +0.020 0.550 0.180 Star Navigation Systems Group Ltd. SNA 1854 0.090 0.085 0.090 0.000 0.275 0.020 Squatex Energy and Ressources Inc. SQX 10 0.190 0.190 0.190 +0.045 0.350 0.050 Wildflower Marijuana Inc. SUN 1227 0.550 0.520 0.550 +0.010 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 2327 0.045 0.040 0.040 -0.005 0.085 0.015 Taku Gold Corp. TAK 7 0.100 0.100 0.100 0.000 0.250 0.060 TerrAscend Corp. TER 3166 1.800 1.700 1.720 -0.030 2.230 0.650 Friday Night Inc. TGIF 25774 0.385 0.350 0.370 +0.020 0.400 0.170 THC Biomed Intl Ltd THC 5045 0.850 0.800 0.840 +0.010 1.250 0.295 Tier One Capital Limited Partnership TLP.UN 2 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 53557 0.650 0.500 0.610 +0.100 0.650 0.070 Tower One Wireless Corp. TO 1534 0.285 0.265 0.265 -0.020 0.540 0.170 Enertopia Corp. TOP 3648 0.065 0.055 0.060 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 201 0.085 0.085 0.085 +0.020 0.160 0.050 CannTrust Holdings Inc. TRST 2893 7.590 7.350 7.500 -0.010 7.950 2.010 Tartisan Resources Corp. TTC 2220 0.145 0.130 0.130 -0.010 0.180 0.035 Tantalex Resources Corporation TTX 95 0.090 0.085 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 6237 0.065 0.060 0.060 +0.005 0.145 0.035 VirtualArmour International Inc. VAI 660 0.345 0.310 0.345 +0.010 0.570 0.250 Valens Groworks Corp. VGW 169 1.120 1.090 1.120 0.000 1.650 0.490 Vodis Pharmaceuticals Inc. VP 8295 0.380 0.315 0.335 -0.015 1.260 0.165 Veritas Pharma Inc. VRT 1029 0.540 0.500 0.540 +0.010 0.600 0.235 Versus Systems Inc. VS 543 0.390 0.360 0.360 -0.020 0.750 0.150 Victory Square Technologies Inc. VST 130 1.120 1.000 1.000 -0.150 1.880 0.350 Winston Gold Corp. WGC 2015 0.045 0.040 0.045 +0.010 0.415 0.030 Westridge Resources Inc. WST 1907 0.350 0.325 0.340 0.000 0.385 0.285 Western Uranium Corporation WUC 126 1.150 1.100 1.100 +0.060 2.800 0.800 eXeBlock Technology Corporation XBLK 1024 1.620 1.420 1.490 -0.110 1.790 1.250 MGX Minerals Inc. XMG 2749 1.030 1.000 1.020 -0.020 2.750 0.240 MGX Minerals Inc. A Wts. XMG.WT.A 500 0.345 0.300 0.345 +0.025 0.375 0.065 Exro Technologies Inc. XRO 3494 0.470 0.420 0.470 +0.100 0.470 0.200 Kootenay Zinc Corp. ZNK 364 0.055 0.055 0.055 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 295 0.420 0.405 0.405 -0.015 0.510 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.600 1.000 0.105 Ansar Financial and Dev Corporation AFD 0.590 0.630 0.900 0.500 ALQ Gold Corp. ALQ 0.110 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.100 1.150 1.500 0.005 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armada Mercantile Ltd. ARM 0.260 0.485 0.035 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.385 0.390 1.000 0.350 Alexandra Capital Corp. AXC 0.410 0.460 0.440 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 97.810 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 Blox Labs Inc. BLOX 0.100 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 Cautivo Mining Inc. CAI 0.480 0.650 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Certive Solutions Inc. CBP 0.030 0.040 0.180 0.020 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 CIM International Group Inc. CIM 0.150 0.245 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 0.480 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 0.155 Cayenne Capital Corp. CYC 0.210 0.290 0.240 0.105 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.010 Data Deposit Box Inc. DDB 0.030 0.050 0.160 0.020 Deploy Technologies Inc. DEP 0.270 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.095 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 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 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 0.200 0.125 0.010 God s Lake Resources Inc. GLR 0.125 0.070 0.025 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gunpowder Capital Corp. GPC 0.045 0.050 0.110 0.030 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 Hi Ho Silver Resources Inc. HHS 0.045 0.050 0.175 0.030 Hadley Mining Inc. HM 0.850 1.500 1.080 0.060 Innovative Properties Inc. INR 0.120 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 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 0.310 1.390 0.240 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 1.060 1.100 2.500 0.050 Lions Gate Metals Inc. LGM 0.400 0.450 0.480 0.100 Lanebury Growth Capital Ltd. LLL 0.200 0.600 0.300 0.060 LeenLife Pharma International Inc. LLP 0.070 0.085 0.250 0.060 Newlox Gold Ventures Corp. LUX 0.055 0.065 0.070 0.020 Maccabi Ventures Inc. MBE 0.030 0.180 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 99.740 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.100 0.120 0.010 Metalo Manufacturing Inc. MMI 0.265 0.385 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.510 0.650 0.300 0.200 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 Novicius Corp. NVS 0.070 0.145 0.660 0.040 Nexco Resources Inc. NXU 0.355 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 Open Source Health Inc. OSH 0.030 0.050 0.080 0.020 Petrocapita Income Trust PCE.UN 0.400 0.650 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.065 0.070 0.140 0.060 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 Qwick Media Inc. QMI 0.020 0.050 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 Razore Rock Resources Inc. RZR 0.020 0.070 0.180 0.005 Subscribe Technologies Inc. SAAS 0.050 0.060 0.130 0.035 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 0.210 0.250 0.050 SponsorsOne Inc. SPO 0.025 0.030 0.060 0.020 Stina Resources Ltd. SQA 0.315 0.340 0.360 0.070 Squire Mining Ltd. SQR 0.160 0.240 0.150 0.050 Shamrock Enterprises Inc. SRS 0.035 0.050 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 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 UpSnap Inc. UP 0.010 0.015 0.030 0.005 Upco International Inc UPCO 0.120 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 0.070 0.333 0.067 MGX Minerals Inc. Wts. XMG.WT 0.700 0.890 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: 32,204 Total Volume: 163,914,577 Total Value: $92,731,826 Advanced: 82 Declined: 64 Unchanged: 191 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.