CNSX Trading Daily Market Summary November 27 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 12332 0.040 0.030 0.035 +0.010 0.145 0.015 Alliance Growers Corp. ACG 38403 0.180 0.160 0.175 +0.020 0.295 0.075 Advantex Marketing International Inc. ADX 366 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 64632 0.115 0.090 0.100 -0.010 0.155 0.055 Arctic Glacier Income Fund AG.UN 13 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 636 2.130 1.980 2.020 -0.030 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 22881 0.950 0.820 0.950 +0.150 1.250 0.080 American Potash Corp. AMP 4820 0.110 0.095 0.110 +0.010 0.255 0.030 Alchemist Mining Inc. AMS 15532 0.160 0.140 0.150 -0.010 0.185 0.045 Advantagewon Oil Corp. AOC 2966 0.085 0.080 0.085 +0.005 0.170 0.040 Appia Energy Corp. API 349 0.160 0.160 0.160 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 80299 0.430 0.330 0.355 -0.040 0.430 0.035 AREV Nutrition Sciences Inc. AREV 1018 0.570 0.490 0.560 -0.010 0.600 0.200 Argo Gold Inc. ARQ 78 0.190 0.165 0.165 0.000 0.260 0.065 Asante Gold Corporation ASE 3280 0.075 0.060 0.070 +0.010 0.200 0.055 Abattis Bioceuticals Corp. ATT 112746 0.300 0.225 0.285 +0.055 0.350 0.055 Auxico Resources Canada Inc. AUAG 260 0.330 0.300 0.300 -0.040 0.450 0.240 Avarone Metals Inc. AVM 2680 0.070 0.060 0.070 +0.005 0.075 0.020 Alexandra Capital Corp. AXC 155 0.485 0.425 0.485 -0.015 0.500 0.020 Aylen Capital Inc. AYL 2324 0.025 0.020 0.025 +0.005 0.035 0.010 BacTech Environmental Corporation BAC 503 0.040 0.040 0.040 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 95 0.800 0.780 0.800 +0.040 1.650 0.350 Bradstone Capital Corp. BCA 2 0.085 0.000 0.300 0.060 Bird River Resources Inc. BDR 2890 0.120 0.100 0.105 +0.030 0.120 0.030 Beleave Inc. BE 13646 1.900 1.730 1.900 +0.180 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 2860 0.060 0.050 0.060 +0.010 0.075 0.020 Berkley Renewables Inc. BKS 55 0.045 0.045 0.045 +0.005 0.150 0.030 Belgravia Capital International Inc. BLGV 21350 0.070 0.060 0.065 0.000 0.070 0.060 Cannabix Technologies Inc. BLO 31610 1.600 1.450 1.530 -0.030 2.470 0.510 Blox Labs Inc. BLOX 985 0.980 0.420 0.980 +0.560 0.980 0.040 Pacific Rim Cobalt Corp. BOLT 11527 1.300 1.150 1.180 0.000 1.300 0.333 Stompy Bot Corporation BOT 6156 0.185 0.170 0.180 -0.010 0.240 0.005 Breathtec BioMedical Inc. BTH 39777 0.250 0.155 0.200 +0.040 0.400 0.065 BioMark Diagnostics Inc. BUX 60 0.100 0.100 0.100 0.000 0.230 0.070 Big Wind Capital Inc. BWC 26385 0.860 0.620 0.860 +0.240 0.860 0.050 Brisio Innovations Inc. BZI 100 0.175 0.175 0.175 -0.015 0.350 0.155 Copperbank Resources Corp. CBK 6426 0.135 0.120 0.130 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 3340 0.010 0.005 0.010 +0.005 0.015 0.005 Cerro Grande Mining Corporation CEG 35 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 400 0.250 0.250 0.250 +0.050 0.250 0.045 Chemistree Technology Inc. CHM 108 0.750 0.750 0.750 -0.030 0.790 0.030 Choom Holdings Inc. CHOO 30077 0.290 0.235 0.250 -0.055 0.340 0.235 Canada House Wellness Group Inc. CHV 48237 0.325 0.300 0.315 +0.005 0.670 0.130 ChroMedX Corp. CHX 48328 0.600 0.450 0.510 +0.200 0.600 0.150 CIM International Group Inc. CIM 32 0.245 0.220 0.220 +0.070 0.880 0.080 Cielo Waste Solutions Corp. CMC 6165 0.175 0.145 0.170 -0.005 0.270 0.035 Canadian Metals Inc. CME 925 0.090 0.080 0.080 -0.015 0.150 0.045 International Cobalt Corp CO 24125 0.320 0.205 0.280 +0.075 0.395 0.007 360 Blockchain Inc. CODE 70880 0.290 0.260 0.285 +0.055 0.390 0.025 Captor Capital Corp CPTR 10336 0.040 0.035 0.040 +0.005 0.040 0.020 Calaveras Resource Corp. CRC 20 0.850 0.800 0.800 0.000 1.240 0.470 Castle Resources Inc. CRI 3 0.250 0.000 0.415 0.155 Carl Data Solutions Inc. CRL 6360 0.310 0.275 0.300 +0.025 0.395 0.250 CannaRoyalty Corp. CRZ 8883 3.320 3.210 3.300 +0.110 5.000 1.500 Cayenne Capital Corp. CYC 100 0.320 0.320 0.320 +0.010 0.320 0.105 Copper Reef Mining Corp. CZC 6140 0.015 0.015 0.015 0.000 0.040 0.010 Data Deposit Box Inc. DDB 0 0.025 0.000 0.160 0.020 Debut Diamonds Inc. DDI 768 0.010 0.010 0.010 -0.005 0.025 0.005 DNI Metals Inc. DNI 540 0.090 0.085 0.090 -0.015 0.155 0.005 DOJA Cannabis Company Limited DOJA 9430 1.290 1.030 1.200 +0.140 1.290 0.440 Canadian Data Preserve Inc. DPC 1200 0.050 0.050 0.050 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 10442 0.050 0.045 0.050 +0.010 0.070 0.030 Deveron UAS Corp. DVR 282 0.355 0.320 0.350 +0.030 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1086 0.110 0.100 0.100 -0.010 0.690 0.090 Nutritional High International Inc. EAT 72071 0.250 0.235 0.240 -0.005 0.320 0.075 Eviana Health Corporation EHC 186 1.500 1.480 1.480 -0.020 2.000 0.920 ECO ORO MINERALS CORP. J EOM 100 0.180 0.180 0.180 -0.030 0.280 0.150 ePlay Digital Inc. EPY 95756 0.245 0.200 0.240 +0.050 0.680 0.080 EnviroLeach Technologies Inc. ETI 1692 1.060 1.000 1.050 +0.010 1.250 0.210 EVITRADE Health Systems Corp. EVA 900 0.335 0.300 0.335 -0.050 3.330 0.200 Evolving Gold Corp. EVG 22 0.265 0.265 0.265 -0.005 0.405 0.130 EVI Global Group Developments Corp. EVI 70 0.170 0.150 0.170 +0.120 0.170 0.015 Explorex Resources Inc. EX 555 0.400 0.350 0.400 +0.100 0.400 0.105 Far Resources Ltd. FAT 60130 0.940 0.740 0.860 +0.150 0.940 0.060 Fandom Sports Media Corp. FDM 59167 0.180 0.155 0.170 +0.015 0.440 0.005 Future Farm Technologies Inc. FFT 35343 0.420 0.350 0.385 +0.015 0.630 0.130 Drone Delivery Canada Corp. FLT 6703 0.700 0.670 0.670 -0.020 0.760 0.270 Fineqia International Inc. FNQ 14705 0.020 0.010 0.020 +0.005 0.025 0.005 Fox River Resources Corporation FOX 1039 0.065 0.065 0.065 +0.005 0.150 0.005 GreenBank Capital Inc. GBC 45 1.640 1.500 1.640 +0.140 1.670 0.030 Glance Technologies Inc. GET 80621 3.840 2.860 3.840 +1.040 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 1523 3.530 2.650 3.500 +0.990 3.530 0.025 Gravitas Financial Inc. GFI 523 0.030 0.030 0.030 0.000 0.100 0.005 Global Hemp Group Inc. GHG 165559 0.145 0.100 0.115 -0.015 0.145 0.020 Golden Leaf Holdings Ltd. GLH 609082 0.310 0.250 0.300 +0.055 0.550 0.150 God s Lake Resources Inc. GLR 1 0.300 0.000 0.300 0.025 Goldrea Resources Corp. GOR 108 0.075 0.075 0.075 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 780 0.040 0.040 0.040 -0.005 0.110 0.035 Graphite Energy Corp. GRE 30 0.730 0.730 0.730 +0.020 0.800 0.400 High Hampton Holdings Corp. HC 4539 0.400 0.370 0.395 -0.010 0.500 0.310 Hi Ho Silver Resources Inc. HHS 620 0.050 0.040 0.050 0.000 0.175 0.030 Hello Pal International Inc. HP 40 0.150 0.150 0.150 0.000 0.425 0.150 HealthSpace Data Systems Ltd. HS 26155 0.110 0.095 0.095 -0.005 0.130 0.035 iAnthus Capital Holdings Inc. IAN 3843 2.250 2.060 2.160 +0.100 3.450 1.700 International Battery Metals Ltd. IBAT 2142 0.710 0.570 0.710 +0.070 1.380 0.125 ThreeD Capital Inc. IDK 31998 0.255 0.205 0.240 +0.035 0.340 0.055 Imagin Medical Inc. IME 92262 0.255 0.200 0.245 +0.040 0.255 0.035 InMed Pharmaceuticals Inc. IN 14375 0.780 0.740 0.740 -0.010 0.960 0.120 Imagination Park Entertainment Inc. IP 19063 0.600 0.510 0.600 +0.030 0.620 0.035 Irving Resources Inc. IRV 566 0.780 0.700 0.700 0.000 1.540 0.450 Inspiration Mining Corporation ISM 4116 0.025 0.020 0.020 -0.005 0.090 0.010 Isodiol International Inc. ISOL 250569 1.580 1.200 1.580 +0.510 1.580 0.085 Lotus Ventures Inc. J 1132 0.570 0.500 0.530 -0.010 0.620 0.210 James Bay Resources Limited JBR 80 0.130 0.130 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 2590 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 850 0.320 0.320 0.320 +0.020 1.390 0.240 GEA Technologies Ltd. JUJU.A 9762 0.220 0.160 0.180 +0.020 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1032 0.310 0.210 0.240 -0.070 0.315 0.065 Kontrol Energy Corp. KNR 41 0.650 0.650 0.650 0.000 0.850 0.500 Khan Resources Inc. KRI 1312 0.120 0.110 0.115 -0.010 0.170 0.030 KWG Resources Inc. KWG 4703 0.020 0.015 0.020 +0.005 0.030 0.010 Declan Resources Inc. LAN 94 0.245 0.245 0.245 +0.020 0.300 0.060 Lifestyle Delivery Systems Inc LDS 26105 0.710 0.610 0.650 -0.040 0.870 0.350 Liberty Health Sciences Inc. LHS 67952 2.560 2.260 2.390 +0.250 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 66049 0.230 0.200 0.225 +0.030 0.250 0.075 Callitas Health Inc. LILY 1198 0.305 0.280 0.295 -0.005 0.950 0.280 Global Li-Ion Graphite Corp. LION 2001 0.590 0.550 0.560 -0.010 0.970 0.300 LeenLife Pharma International Inc. LLP 300 0.085 0.085 0.085 +0.005 0.250 0.060 Lexington Biosciences Inc. LNB 3166 0.560 0.520 0.540 +0.010 0.610 0.270 LottoGopher Holdings Inc. LOTO 13026 0.190 0.175 0.180 +0.005 0.850 0.160 Liberty Silver Corp. LSL 11 1.830 1.830 1.830 -0.020 3.000 0.900 Newlox Gold Ventures Corp. LUX 3260 0.070 0.070 0.070 0.000 0.070 0.020 Lightning Venture Inc. LVI 30994 0.050 0.045 0.045 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 6081 1.080 0.950 1.080 +0.140 1.250 0.255 Maricann Group Inc MARI 58560 2.700 2.350 2.400 +0.200 2.700 1.050 Mag One Products Inc. MDD 570 0.390 0.385 0.385 -0.015 1.000 0.095 Marapharm Ventures Inc MDM 25920 1.090 0.930 1.070 +0.190 1.800 0.800 ME Resource Corp. MEC 52 0.050 0.050 0.050 +0.020 0.120 0.025 Marret High Yield Strategies Fund A MHY.UN 68 0.150 0.150 0.150 -0.010 0.200 0.065 Minera IRL Limited MIRL 100 0.120 0.120 0.120 0.000 0.220 0.060 Mistango River Resources Inc. MIS 340 0.020 0.020 0.020 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 9933 0.890 0.820 0.860 0.000 0.890 0.175 Makena Resources Inc. MKNA 0 0.150 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 80 0.050 0.050 0.050 -0.005 0.090 0.020 Metalo Manufacturing Inc. MMI 14 0.385 0.385 0.385 +0.105 1.000 0.260 Matica Enterprises Inc. MMJ 353213 0.270 0.195 0.250 +0.060 0.270 0.010 Miramont Resources Corp. MONT 2637 0.600 0.500 0.530 +0.230 0.600 0.200 Mobi724 Global Solutions Inc. MOS 3039 0.200 0.185 0.190 -0.005 0.455 0.050 MPX Bioceutical Corporation MPX 62173 0.600 0.490 0.495 -0.105 1.100 0.280 Micromem Technologies Inc. MRM 280 0.165 0.160 0.165 +0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 620 0.580 0.570 0.580 0.000 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 4309 0.500 0.475 0.500 +0.025 0.630 0.135 Micron Waste Technologies Inc MWM 20995 0.520 0.410 0.470 +0.020 0.660 0.250 Montego Resources Inc. MY 3144 0.425 0.400 0.400 -0.015 0.800 0.095 MYM Nutraceuticals Inc. MYM 83369 2.450 1.960 2.440 +0.510 2.600 0.045 Meryllion Resources Corporation MYR 21776 0.035 0.020 0.035 +0.010 0.035 0.015 Namaste Technologies Inc. N 492835 1.120 0.850 1.120 +0.400 1.120 0.155 NetCents Technology Inc. NC 87896 4.800 3.110 4.800 +2.230 4.800 0.150 New Age Farm Inc. NF 217550 0.115 0.095 0.115 +0.020 0.245 0.045 Victory Nickel Inc. NI 195 0.050 0.045 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 14 0.100 0.100 0.100 -0.020 0.380 0.035 Northern Sphere Mining Corp. NSM 3342 0.190 0.175 0.180 0.000 0.850 0.090 Nuran Wireless Inc. NUR 907 0.125 0.105 0.125 0.000 0.310 0.080 Novicius Corp. NVS 35 0.145 0.145 0.145 0.000 0.660 0.040 Ortho Regenerative Technologies Inc. ORTH 40 0.540 0.540 0.540 0.000 1.000 0.480 One World Minerals Inc. OWM 320 0.180 0.165 0.180 0.000 0.750 0.130 Portage Biotech Inc. PBT.U 328 0.440 0.410 0.440 0.000 0.630 0.130 PUDO Inc. PDO 100 2.100 2.100 2.100 -0.200 2.900 0.500 Preferred Dental Technologies Inc. PDT 206 0.070 0.070 0.070 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 40553 0.230 0.165 0.220 +0.055 0.340 0.050 Peak Positioning Technologies Inc. PKK 24196 0.055 0.045 0.050 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 340 0.075 0.070 0.070 -0.010 0.100 0.050 PreveCeutical Medical Inc. PREV 577 0.650 0.590 0.650 +0.010 1.000 0.345 Park Lawn Company Limited PRL 3 8.000 8.000 8.000 0.000 9.400 7.360 Pasinex Resources Limited PSE 800 0.305 0.275 0.290 -0.015 0.340 0.100 Platinex Inc. PTX 7358 0.145 0.125 0.125 -0.020 0.230 0.045 PUF Ventures Inc. PUF 45940 0.840 0.660 0.840 +0.190 0.840 0.200 Quantum Cobalt Corp QBOT 3825 1.520 1.460 1.520 +0.100 3.150 0.200 Quinsam Capital Corporation QCA 5431 0.495 0.410 0.480 +0.085 0.580 0.085 Quadron Cannatech Corporation QCC 5000 0.265 0.245 0.260 0.000 0.450 0.190 Renforth Resources Inc. RFR 8249 0.050 0.045 0.045 -0.010 0.085 0.030 Global Remote Technologies Ltd. RGT 24929 0.500 0.445 0.500 +0.050 0.500 0.055 Rise Gold Corp. RISE 1200 0.140 0.135 0.135 -0.010 0.400 0.090 RIWI Corp. RIW 108 1.200 1.110 1.110 -1.400 3.000 1.110 Rockshield Capital Corp. RKS 1306 0.200 0.180 0.185 0.000 0.290 0.050 West Red Lake Gold Mines Inc. RLG 1360 0.125 0.090 0.125 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 558 1.910 1.790 1.900 +0.120 2.100 0.425 RESAAS Services Inc. RSS 187 0.690 0.650 0.650 -0.040 2.100 0.600 Rift Valley Resources Corp. RVR 20 0.120 0.120 0.120 -0.010 0.150 0.025 Rockex Mining Corporation RXM 46 0.010 0.010 0.010 -0.005 0.055 0.010 Robix Environmental Technologies Inc. RZX 695 0.050 0.050 0.050 0.000 0.340 0.020 Subscribe Technologies Inc. SAAS 80 0.060 0.060 0.060 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 6084 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 705 0.550 0.510 0.510 -0.010 1.400 0.350 Seahawk Ventures Inc. SHV 5 0.360 0.360 0.360 -0.040 0.550 0.180 Star Navigation Systems Group Ltd. SNA 9343 0.090 0.080 0.090 -0.005 0.275 0.020 Stone Ridge Exploration Corp SO 200 0.300 0.300 0.300 -0.030 0.350 0.050 SponsorsOne Inc. SPO 7895 0.050 0.030 0.050 +0.025 0.060 0.020 Stina Resources Ltd. SQA 10412 0.340 0.280 0.315 +0.020 0.360 0.070 Squire Mining Ltd. SQR 300 0.160 0.150 0.150 0.000 0.160 0.050 Wildflower Marijuana Inc. SUN 11982 0.640 0.550 0.630 +0.110 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 28761 0.060 0.045 0.055 +0.005 0.085 0.015 Taku Gold Corp. TAK 21 0.110 0.110 0.110 -0.010 0.250 0.060 TerrAscend Corp. TER 2642 1.820 1.570 1.700 -0.120 2.230 0.650 Telferscot Resources Inc. TFS 2310 0.015 0.010 0.010 +0.005 0.025 0.005 Friday Night Inc. TGIF 114736 0.550 0.445 0.550 +0.125 0.550 0.170 THC Biomed Intl Ltd THC 31900 0.840 0.760 0.780 -0.030 1.170 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 46657 0.780 0.720 0.770 +0.070 0.790 0.070 Tower One Wireless Corp. TO 4170 0.270 0.240 0.260 0.000 0.540 0.170 Enertopia Corp. TOP 1960 0.060 0.055 0.060 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 100 0.080 0.080 0.080 +0.010 0.160 0.050 CannTrust Holdings Inc. TRST 7930 8.000 7.630 7.750 +0.010 8.000 2.010 Tartisan Resources Corp. TTC 500 0.145 0.145 0.145 +0.005 0.180 0.035 Tantalex Resources Corporation TTX 932 0.090 0.080 0.090 0.000 0.170 0.030 Black Tusk Resources Inc. TUSK 1821 0.170 0.130 0.140 0.000 0.170 0.120 Global UAV Technologies Ltd. UAV 6359 0.065 0.060 0.065 0.000 0.145 0.035 Upco International Inc UPCO 1227 0.220 0.200 0.220 +0.070 0.220 0.060 VirtualArmour International Inc. VAI 200 0.330 0.330 0.330 -0.010 0.570 0.250 Velocity Data Inc. VCT 166 0.040 0.040 0.040 -0.030 0.780 0.030 Valens Groworks Corp. VGW 1121 1.150 1.040 1.120 +0.070 1.650 0.500 Vodis Pharmaceuticals Inc. VP 8645 0.440 0.335 0.425 +0.090 1.080 0.165 Veritas Pharma Inc. VRT 47097 0.840 0.740 0.810 +0.120 0.840 0.235 Versus Systems Inc. VS 1648 0.350 0.300 0.340 -0.025 0.750 0.185 Victory Square Technologies Inc. VST 333 1.300 1.160 1.280 0.000 1.880 0.350 World Mahjong Limited WSM 0 0.067 0.000 0.333 0.067 Westridge Resources Inc. WST 5916 0.390 0.350 0.370 +0.010 0.390 0.285 Western Uranium Corporation WUC 392 1.100 0.900 1.050 -0.050 2.800 0.800 eXeBlock Technology Corporation XBLK 4955 1.550 1.400 1.460 +0.140 1.790 1.200 MGX Minerals Inc. XMG 6927 1.000 0.970 0.970 -0.030 2.750 0.270 MGX Minerals Inc. A Wts. XMG.WT.A 20 0.345 0.345 0.345 0.000 0.375 0.065 Exro Technologies Inc. XRO 1404 0.530 0.440 0.500 0.000 0.550 0.200 Kootenay Zinc Corp. ZNK 6725 0.070 0.050 0.065 +0.010 0.690 0.030 ZTEST Electronics Inc. ZTE 1760 0.440 0.415 0.440 +0.010 0.510 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.500 0.600 1.000 0.105 Ansar Financial and Dev Corporation AFD 0.590 0.630 0.900 0.500 ALQ Gold Corp. ALQ 0.250 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 0.385 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 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 0.475 0.650 0.850 0.200 Certive Solutions Inc. CBP 0.025 0.035 0.180 0.020 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 0.085 0.200 0.150 0.030 CMX Gold & Silver Corp. CXC 0.040 0.100 0.100 0.040 Deploy Technologies Inc. DEP 0.370 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 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 0.600 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 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.005 0.150 0.010 0.005 Heritage Global Inc. HGP 0.420 0.510 0.950 0.250 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 IGEN Networks Corp. IGN 0.075 0.100 0.165 0.010 Innovative Properties Inc. INR 0.130 0.500 0.160 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.005 0.050 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 0.060 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 Lanebury Growth Capital Ltd. LLL 0.405 0.600 0.300 0.060 Maccabi Ventures Inc. MBE 0.030 0.180 0.090 0.025 McLaren Resources Inc. MCL 0.040 0.050 0.135 0.010 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 MOAG Copper Gold Resources Inc. MOG 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 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 0.310 0.395 0.440 0.085 Open Source Health Inc. OSH 0.020 0.030 0.080 0.020 Provenance Gold Corp. PAU 0.165 0.330 0.400 0.080 Petrocapita Income Trust PCE.UN 0.405 0.690 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.065 0.070 0.140 0.060 Patriot Gold Corp. PGOL 0.020 0.140 0.150 0.090 PrimeWest Mortgage Inv Corporation PRI 2.050 4.490 8.500 1.100 Qwick Media Inc. QMI 0.020 0.045 0.250 0.020 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.005 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 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 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 0.150 0.175 0.080 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 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.315 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 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 Gold Corp. WGC 0.035 0.040 0.405 0.030 Winston Resources Inc. WRW 0.450 0.820 0.030 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.100 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.065 0.145 0.270 0.015 Trades: 98,577 Total Volume: 473,125,401 Total Value: $315,373,710 Advanced: 105 Declined: 67 Unchanged: 166 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.