CNSX Trading Daily Market Summary November 24 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 22954 0.160 0.125 0.155 +0.020 0.295 0.075 Affinor Growers Inc. AFI 64136 0.115 0.090 0.110 +0.015 0.155 0.055 Arctic Glacier Income Fund AG.UN 4 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 148 2.150 2.050 2.050 -0.100 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 3923 0.820 0.750 0.800 +0.050 1.250 0.080 American Potash Corp. AMP 810 0.100 0.090 0.100 0.000 0.255 0.030 Alchemist Mining Inc. AMS 9176 0.160 0.140 0.160 +0.015 0.185 0.045 Advantagewon Oil Corp. AOC 307 0.080 0.080 0.080 0.000 0.170 0.040 Appia Energy Corp. API 66 0.160 0.150 0.150 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 48520 0.430 0.360 0.395 +0.030 0.430 0.035 AREV Nutrition Sciences Inc. AREV 588 0.570 0.530 0.570 +0.030 0.600 0.200 Argo Gold Inc. ARQ 800 0.170 0.165 0.165 -0.030 0.260 0.065 Asante Gold Corporation ASE 15 0.060 0.060 0.060 -0.015 0.200 0.055 Abattis Bioceuticals Corp. ATT 13187 0.230 0.220 0.230 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 410 0.340 0.300 0.340 0.000 0.450 0.240 Avarone Metals Inc. AVM 3097 0.070 0.060 0.065 -0.010 0.075 0.020 Alexandra Capital Corp. AXC 160 0.500 0.475 0.500 +0.040 0.500 0.020 Aylen Capital Inc. AYL 600 0.020 0.015 0.020 0.000 0.035 0.010 BacTech Environmental Corporation BAC 20 0.045 0.040 0.040 -0.005 0.065 0.025 Benchmark Botanics Inc. BBT 188 0.800 0.760 0.760 -0.040 1.650 0.350 Beleave Inc. BE 4989 1.760 1.670 1.720 +0.060 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 2025 0.055 0.050 0.050 0.000 0.075 0.020 Berkley Renewables Inc. BKS 3 0.040 0.000 0.150 0.030 Belgravia Capital International Inc. BLGV 16523 0.070 0.060 0.065 0.000 0.070 0.060 Cannabix Technologies Inc. BLO 11034 1.590 1.530 1.560 +0.030 2.470 0.510 Pacific Rim Cobalt Corp. BOLT 5640 1.190 1.030 1.180 +0.200 1.190 0.333 Stompy Bot Corporation BOT 6966 0.195 0.165 0.190 +0.005 0.240 0.005 Breathtec BioMedical Inc. BTH 2642 0.170 0.155 0.160 +0.010 0.400 0.065 BioMark Diagnostics Inc. BUX 13 0.100 0.100 0.100 0.000 0.230 0.070 Big Wind Capital Inc. BWC 4204 0.660 0.600 0.620 +0.020 0.850 0.050 Brisio Innovations Inc. BZI 1030 0.190 0.165 0.190 +0.015 0.350 0.155 Cautivo Mining Inc. CAI 2 0.600 0.000 0.850 0.200 Copperbank Resources Corp. CBK 1704 0.120 0.110 0.120 +0.010 0.180 0.050 Certive Solutions Inc. CBP 613 0.030 0.025 0.025 -0.010 0.180 0.020 Cerro Grande Mining Corporation CEG 2 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 398 0.200 0.195 0.200 +0.010 0.200 0.045 Chemistree Technology Inc. CHM 109 0.790 0.730 0.780 +0.120 0.790 0.030 Choom Holdings Inc. CHOO 13338 0.325 0.290 0.305 -0.010 0.340 0.250 Canada House Wellness Group Inc. CHV 15512 0.320 0.300 0.310 -0.005 0.670 0.130 ChroMedX Corp. CHX 9654 0.335 0.245 0.310 +0.030 0.335 0.150 CIM International Group Inc. CIM 29 0.150 0.150 0.150 -0.030 0.880 0.080 Cielo Waste Solutions Corp. CMC 2656 0.175 0.135 0.175 +0.040 0.270 0.035 Canadian Metals Inc. CME 360 0.095 0.090 0.095 0.000 0.150 0.045 International Cobalt Corp CO 561 0.220 0.205 0.205 -0.010 0.395 0.007 360 Blockchain Inc. CODE 36238 0.235 0.195 0.230 +0.010 0.390 0.025 Captor Capital Corp CPTR 50 0.035 0.035 0.035 0.000 0.040 0.020 Castle Resources Inc. CRI 1 0.250 0.000 0.415 0.155 Carl Data Solutions Inc. CRL 5175 0.300 0.275 0.275 +0.005 0.395 0.250 CannaRoyalty Corp. CRZ 8743 3.220 3.100 3.190 +0.100 5.000 1.500 Cayenne Capital Corp. CYC 300 0.310 0.295 0.310 +0.090 0.310 0.105 Debut Diamonds Inc. DDI 103 0.015 0.015 0.015 0.000 0.025 0.005 DNI Metals Inc. DNI 4725 0.105 0.070 0.105 +0.045 0.155 0.005 DOJA Cannabis Company Limited DOJA 3067 1.100 0.970 1.060 +0.080 1.200 0.440 Canadian Data Preserve Inc. DPC 860 0.050 0.040 0.050 +0.010 0.190 0.005 Dundee Sustainable Technologies Inc. DST 530 0.040 0.040 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 290 0.320 0.320 0.320 +0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 415 0.110 0.105 0.110 +0.010 0.690 0.090 Nutritional High International Inc. EAT 40512 0.250 0.230 0.245 -0.005 0.320 0.075 Eviana Health Corporation EHC 41 1.590 1.500 1.500 -0.010 2.000 0.920 ECO ORO MINERALS CORP. J EOM 75 0.210 0.210 0.210 -0.020 0.280 0.150 ePlay Digital Inc. EPY 25572 0.195 0.145 0.190 +0.035 0.700 0.080 EnviroLeach Technologies Inc. ETI 652 1.070 1.020 1.040 +0.020 1.250 0.210 EVITRADE Health Systems Corp. EVA 260 0.385 0.300 0.385 -0.065 3.330 0.200 Evolving Gold Corp. EVG 116 0.270 0.260 0.270 +0.010 0.405 0.130 EVI Global Group Developments Corp. EVI 140 0.090 0.050 0.050 -0.030 0.090 0.015 Explorex Resources Inc. EX 630 0.350 0.300 0.300 0.000 0.350 0.105 Far Resources Ltd. FAT 32297 0.730 0.620 0.710 +0.090 0.730 0.060 Fandom Sports Media Corp. FDM 71584 0.180 0.120 0.155 +0.030 0.440 0.005 Future Farm Technologies Inc. FFT 18404 0.395 0.335 0.370 +0.010 0.630 0.130 Drone Delivery Canada Corp. FLT 3446 0.700 0.680 0.690 -0.010 0.760 0.270 Fineqia International Inc. FNQ 33522 0.020 0.010 0.015 +0.010 0.025 0.005 GreenBank Capital Inc. GBC 10 1.600 1.500 1.500 -0.040 1.670 0.030 Glance Technologies Inc. GET 38984 2.840 2.580 2.800 +0.200 2.920 0.140 Glance Technologies Inc. Wts. GET.WT 1219 2.600 2.350 2.510 +0.060 2.630 0.025 Gravitas Financial Inc. GFI 0 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 227629 0.135 0.100 0.130 +0.035 0.135 0.020 Golden Leaf Holdings Ltd. GLH 94311 0.250 0.220 0.245 +0.020 0.550 0.150 God s Lake Resources Inc. GLR 572 0.300 0.160 0.300 +0.230 0.300 0.025 Goldrea Resources Corp. GOR 300 0.075 0.075 0.075 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 576 0.045 0.045 0.045 0.000 0.110 0.035 Graphite Energy Corp. GRE 7 0.710 0.710 0.710 0.000 0.800 0.400 Glenbriar Technologies Inc. GTI 90 0.020 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 1680 0.405 0.375 0.405 +0.020 0.500 0.310 Heritage Global Inc. HGP 27 0.450 0.450 0.450 -0.040 0.950 0.250 Hello Pal International Inc. HP 1126 0.160 0.150 0.150 -0.010 0.425 0.150 HealthSpace Data Systems Ltd. HS 42074 0.110 0.090 0.100 0.000 0.130 0.035 iAnthus Capital Holdings Inc. IAN 1942 2.100 2.000 2.060 +0.020 3.450 1.700 International Battery Metals Ltd. IBAT 2465 0.660 0.580 0.640 +0.060 1.380 0.125 ThreeD Capital Inc. IDK 9039 0.215 0.200 0.205 0.000 0.340 0.055 IGEN Networks Corp. IGN 200 0.100 0.100 0.100 0.000 0.165 0.010 Imagin Medical Inc. IME 8346 0.210 0.200 0.205 -0.005 0.240 0.035 InMed Pharmaceuticals Inc. IN 7721 0.780 0.750 0.750 +0.010 0.960 0.120 Imagination Park Entertainment Inc. IP 7960 0.570 0.460 0.570 +0.100 0.620 0.035 Irving Resources Inc. IRV 206 0.750 0.700 0.700 -0.050 1.540 0.450 Isodiol International Inc. ISOL 79726 1.100 0.910 1.070 +0.140 1.230 0.085 Lotus Ventures Inc. J 383 0.540 0.530 0.540 +0.020 0.620 0.210 StartMonday Technology Corp. JOB 708 0.305 0.300 0.300 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 7084 0.170 0.140 0.160 +0.020 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 977 0.310 0.290 0.310 +0.035 0.315 0.065 Kontrol Energy Corp. KNR 57 0.650 0.650 0.650 0.000 0.850 0.500 Khan Resources Inc. KRI 760 0.125 0.115 0.125 +0.010 0.170 0.030 KWG Resources Inc. KWG 3597 0.020 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 10 0.225 0.225 0.225 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 13106 0.720 0.650 0.690 -0.030 0.870 0.350 Liberty Health Sciences Inc. LHS 36942 2.190 2.030 2.140 +0.140 2.190 0.750 Liberty Leaf Holdings Ltd. LIB 13291 0.210 0.195 0.195 -0.015 0.250 0.075 Callitas Health Inc. LILY 898 0.310 0.300 0.300 -0.020 0.950 0.300 Global Li-Ion Graphite Corp. LION 928 0.590 0.550 0.570 -0.020 0.970 0.300 Lanebury Growth Capital Ltd. LLL 0 0.300 0.000 0.300 0.060 LeenLife Pharma International Inc. LLP 5000 0.080 0.080 0.080 -0.005 0.250 0.060 Lexington Biosciences Inc. LNB 663 0.560 0.520 0.530 -0.030 0.610 0.270 LottoGopher Holdings Inc. LOTO 2207 0.180 0.160 0.175 +0.010 0.850 0.160 Liberty Silver Corp. LSL 53 1.850 1.820 1.850 -0.050 3.000 0.900 Newlox Gold Ventures Corp. LUX 550 0.070 0.065 0.070 +0.010 0.070 0.020 Lightning Venture Inc. LVI 36014 0.050 0.040 0.050 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 4096 0.980 0.900 0.940 +0.040 1.250 0.255 Maricann Group Inc MARI 26450 2.250 2.060 2.200 +0.180 2.650 1.050 McLaren Resources Inc. MCL 100 0.050 0.050 0.050 0.000 0.135 0.010 Marapharm Ventures Inc MDM 2891 0.900 0.860 0.880 -0.030 1.800 0.800 Minera IRL Limited MIRL 247 0.120 0.120 0.120 -0.005 0.220 0.060 Mistango River Resources Inc. MIS 2 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 4373 0.860 0.770 0.860 +0.090 0.890 0.175 Makena Resources Inc. MKNA 13 0.150 0.150 0.150 +0.010 0.230 0.125 Mountain Lake Minerals Inc. MLK 45 0.055 0.055 0.055 +0.005 0.090 0.020 Matica Enterprises Inc. MMJ 123963 0.190 0.160 0.190 +0.030 0.190 0.010 Mobi724 Global Solutions Inc. MOS 1155 0.200 0.190 0.195 -0.005 0.455 0.050 MPX Bioceutical Corporation MPX 12903 0.620 0.500 0.600 +0.060 1.100 0.280 Micromem Technologies Inc. MRM 1102 0.180 0.155 0.155 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 824 0.610 0.580 0.580 +0.010 0.880 0.255 Murchison Minerals Ltd. MUR 13 0.200 0.180 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 2407 0.510 0.450 0.475 +0.020 0.630 0.135 Micron Waste Technologies Inc MWM 2196 0.480 0.440 0.450 -0.035 0.660 0.250 Montego Resources Inc. MY 7070 0.420 0.380 0.415 +0.035 0.850 0.095 MYM Nutraceuticals Inc. MYM 13659 1.970 1.890 1.930 +0.010 2.600 0.045 Namaste Technologies Inc. N 201066 0.730 0.530 0.720 +0.190 0.730 0.155 NetCents Technology Inc. NC 43399 2.930 2.060 2.570 +0.840 2.930 0.150 New Age Farm Inc. NF 123992 0.100 0.075 0.095 +0.025 0.275 0.045 Victory Nickel Inc. NI 206 0.050 0.045 0.045 -0.010 0.090 0.005 Plaintree Systems Inc. NPT 6 0.120 0.000 0.380 0.035 Nuran Wireless Inc. NUR 7196 0.135 0.080 0.125 0.000 0.310 0.080 Novicius Corp. NVS 25 0.145 0.145 0.145 +0.075 0.660 0.040 Ortho Regenerative Technologies Inc. ORTH 50 0.540 0.520 0.540 +0.030 1.000 0.480 Open Source Health Inc. OSH 5676 0.030 0.020 0.020 -0.010 0.080 0.020 One World Minerals Inc. OWM 7861 0.180 0.150 0.180 +0.015 0.750 0.130 Portage Biotech Inc. PBT.U 1 0.440 0.000 0.630 0.130 PUDO Inc. PDO 61 2.300 2.250 2.300 -0.050 2.900 0.500 Preferred Dental Technologies Inc. PDT 7 0.070 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 7652 0.165 0.150 0.165 +0.020 0.340 0.050 Peak Positioning Technologies Inc. PKK 9269 0.055 0.050 0.055 0.000 0.205 0.035 Peloton Minerals Corporation PMC 20 0.080 0.080 0.080 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 494 0.650 0.590 0.640 +0.010 1.000 0.345 Pasinex Resources Limited PSE 300 0.305 0.300 0.305 0.000 0.340 0.100 Platinex Inc. PTX 6628 0.145 0.125 0.145 +0.005 0.230 0.045 PUF Ventures Inc. PUF 15239 0.660 0.600 0.650 +0.060 0.800 0.200 Quantum Cobalt Corp QBOT 2074 1.490 1.350 1.420 +0.110 3.150 0.200 Quinsam Capital Corporation QCA 5895 0.430 0.395 0.395 -0.040 0.580 0.085 Quadron Cannatech Corporation QCC 434 0.270 0.250 0.260 -0.010 0.450 0.190 Global Remote Technologies Ltd. RGT 8867 0.470 0.420 0.450 +0.020 0.490 0.055 Rise Gold Corp. RISE 1133 0.145 0.145 0.145 -0.005 0.400 0.090 Rockshield Capital Corp. RKS 220 0.190 0.180 0.185 -0.010 0.290 0.050 West Red Lake Gold Mines Inc. RLG 1599 0.130 0.110 0.120 +0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 288 1.900 1.760 1.780 +0.030 2.100 0.425 RESAAS Services Inc. RSS 45 0.690 0.660 0.690 +0.040 2.100 0.600 Rift Valley Resources Corp. RVR 1010 0.140 0.130 0.130 +0.010 0.150 0.025 Robix Environmental Technologies Inc. RZX 2424 0.050 0.050 0.050 0.000 0.350 0.020 Subscribe Technologies Inc. SAAS 0 0.060 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 1558 0.010 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 236 0.540 0.520 0.520 -0.090 1.400 0.350 Seahawk Ventures Inc. SHV 2 0.400 0.000 0.550 0.180 Star Navigation Systems Group Ltd. SNA 1286 0.095 0.095 0.095 +0.005 0.275 0.020 Stone Ridge Exploration Corp SO 655 0.350 0.330 0.330 +0.080 0.350 0.050 SponsorsOne Inc. SPO 1650 0.025 0.025 0.025 0.000 0.060 0.020 Midnight Star Ventures Corp. STV 4400 0.140 0.140 0.140 +0.040 0.175 0.080 Wildflower Marijuana Inc. SUN 2167 0.550 0.510 0.520 -0.020 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 32780 0.060 0.045 0.050 +0.010 0.085 0.015 Taku Gold Corp. TAK 121 0.120 0.110 0.120 +0.030 0.250 0.060 TerrAscend Corp. TER 795 1.850 1.790 1.820 +0.050 2.230 0.650 Friday Night Inc. TGIF 51116 0.440 0.370 0.425 +0.055 0.440 0.170 THC Biomed Intl Ltd THC 11097 0.840 0.800 0.810 +0.010 1.170 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 23656 0.700 0.650 0.700 +0.020 0.790 0.070 Tower One Wireless Corp. TO 235 0.275 0.260 0.260 -0.010 0.540 0.170 Enertopia Corp. TOP 2027 0.055 0.050 0.055 -0.005 0.165 0.025 Torino Power Solutions Inc TPS 4 0.070 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 2713 7.750 7.500 7.740 +0.140 7.950 2.010 Tartisan Resources Corp. TTC 690 0.140 0.140 0.140 -0.005 0.180 0.035 Global UAV Technologies Ltd. UAV 6532 0.065 0.055 0.065 +0.005 0.145 0.035 Upco International Inc UPCO 1075 0.150 0.120 0.150 +0.090 0.150 0.060 VirtualArmour International Inc. VAI 70 0.340 0.340 0.340 +0.010 0.570 0.250 Valens Groworks Corp. VGW 291 1.110 1.040 1.050 -0.050 1.650 0.490 Vodis Pharmaceuticals Inc. VP 3256 0.390 0.320 0.335 +0.005 1.120 0.165 Veritas Pharma Inc. VRT 12574 0.720 0.620 0.690 +0.090 0.720 0.235 Versus Systems Inc. VS 358 0.365 0.350 0.365 +0.005 0.750 0.185 Victory Square Technologies Inc. VST 1087 1.280 1.080 1.280 +0.120 1.880 0.350 Winston Gold Corp. WGC 679 0.035 0.035 0.035 0.000 0.405 0.030 Westridge Resources Inc. WST 3199 0.360 0.335 0.360 +0.030 0.385 0.285 Western Uranium Corporation WUC 57 1.100 0.980 1.100 +0.080 2.800 0.800 eXeBlock Technology Corporation XBLK 1458 1.380 1.250 1.320 +0.010 1.790 1.200 MGX Minerals Inc. XMG 4285 1.000 0.970 1.000 -0.010 2.750 0.260 Exro Technologies Inc. XRO 2483 0.540 0.480 0.500 -0.040 0.550 0.200 Kootenay Zinc Corp. ZNK 790 0.055 0.055 0.055 0.000 0.690 0.030 BIOSENTA Inc. ZRO 1 0.075 0.000 0.270 0.015 ZTEST Electronics Inc. ZTE 1650 0.430 0.410 0.430 +0.010 0.510 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.025 0.030 0.145 0.015 Acana Capital Corp. ACM 0.500 0.600 1.000 0.105 Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.590 0.630 0.900 0.500 ALQ Gold Corp. ALQ 0.110 0.210 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 0.385 0.390 1.000 0.350 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 Bradstone Capital Corp. BCA 0.080 0.110 0.300 0.060 Bird River Resources Inc. BDR 0.080 0.120 0.090 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 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Green River Gold Corp. CCR 0.035 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 0.485 0.880 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 0.065 0.070 0.320 0.045 Parana Copper Corporation COPR 0.075 0.200 0.150 0.030 Calaveras Resource Corp. CRC 0.800 0.900 1.240 0.470 CMX Gold & Silver Corp. CXC 0.040 0.100 0.100 0.040 Copper Reef Mining Corp. CZC 0.010 0.020 0.040 0.010 Data Deposit Box Inc. DDB 0.030 0.050 0.160 0.020 Deploy Technologies Inc. DEP 0.300 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.090 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 0.035 0.015 0.005 Easy Technologies Inc. EZM 0.005 0.200 0.050 Four Nines Gold Inc. FNAU 0.105 0.120 0.160 0.100 Fox River Resources Corporation FOX 0.065 0.090 0.150 0.005 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.025 0.100 0.100 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 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 0.015 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 0.170 0.080 GoldTrain Resources Inc. GT 0.080 0.150 0.185 0.060 Gravis Energy Corp. GVE 0.005 0.150 0.010 0.005 Hi Ho Silver Resources Inc. HHS 0.045 0.050 0.175 0.030 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Innovative Properties Inc. INR 0.130 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 0.050 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Inc. JGW 0.210 0.300 0.060 37 Capital Inc. JJJ 0.220 0.300 0.200 0.120 Dizun International Enterprises Inc. KDZ 0.015 0.020 0.025 0.005 Khot Infrastructure Holdings Ltd. KOT 0.030 0.020 KWG Resources Inc. MVS KWG.A 5.100 6.500 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 1.000 2.500 0.050 Lions Gate Metals Inc. LGM 0.400 0.450 0.480 0.100 Maccabi Ventures Inc. MBE 0.030 0.180 0.090 0.025 Mag One Products Inc. MDD 0.320 0.390 1.000 0.095 ME Resource Corp. MEC 0.040 0.050 0.120 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.740 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 Marret High Yield Strategies Fund A MHY.UN 0.155 0.170 0.200 0.065 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 0.300 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 Northern Sphere Mining Corp. NSM 0.125 0.165 0.850 0.090 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 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 0.305 0.395 0.440 0.085 Provenance Gold Corp. PAU 0.160 0.230 0.400 0.080 Petrocapita Income Trust PCE.UN 0.405 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 PrimeWest Mortgage Inv Corporation PRI 2.050 4.490 8.500 1.100 Park Lawn Company Limited PRL 7.500 9.000 9.400 7.360 Qwick Media Inc. QMI 0.020 0.045 0.250 0.020 Renforth Resources Inc. RFR 0.050 0.055 0.085 0.030 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.005 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 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Stina Resources Ltd. SQA 0.320 0.340 0.360 0.070 Squire Mining Ltd. SQR 0.165 0.240 0.150 0.050 Squatex Energy and Ressources Inc. SQX 0.170 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.045 0.055 0.015 Starrex International Ltd. STX 0.680 0.850 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 Tantalex Resources Corporation TTX 0.080 0.090 0.170 0.030 Black Tusk Resources Inc. TUSK 0.140 0.170 0.140 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 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 0.065 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 0.450 0.820 0.030 World Mahjong Limited WSM 0.075 0.550 0.333 0.067 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.100 MGX Minerals Inc. A Wts. XMG.WT.A 0.260 0.345 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 35,415 Total Volume: 204,005,798 Total Value: $104,050,823 Advanced: 104 Declined: 49 Unchanged: 185 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.