CNSX Trading Daily Market Summary November 28 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 24812 0.045 0.035 0.045 +0.010 0.145 0.015 Alliance Growers Corp. ACG 71486 0.250 0.175 0.225 +0.050 0.275 0.075 Advantex Marketing International Inc. ADX 213 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 16127 0.105 0.095 0.095 -0.005 0.145 0.055 Arctic Glacier Income Fund AG.UN 270 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 266 2.190 2.000 2.090 +0.070 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 6853 1.020 0.910 0.990 +0.040 1.250 0.080 American Potash Corp. AMP 1015 0.110 0.090 0.110 0.000 0.255 0.030 Alchemist Mining Inc. AMS 9648 0.145 0.125 0.140 -0.010 0.185 0.045 Advantagewon Oil Corp. AOC 1576 0.090 0.085 0.090 +0.005 0.170 0.040 Appia Energy Corp. API 18 0.160 0.160 0.160 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 19747 0.365 0.305 0.340 -0.015 0.430 0.035 AREV Nutrition Sciences Inc. AREV 1668 0.600 0.560 0.560 0.000 0.600 0.200 Argo Gold Inc. ARQ 22 0.180 0.150 0.180 +0.015 0.260 0.065 Asante Gold Corporation ASE 120 0.075 0.075 0.075 +0.005 0.200 0.055 Abattis Bioceuticals Corp. ATT 42320 0.320 0.290 0.300 +0.015 0.350 0.055 Auxico Resources Canada Inc. AUAG 511 0.330 0.290 0.330 +0.030 0.450 0.240 Avarone Metals Inc. AVM 3630 0.065 0.055 0.065 -0.005 0.075 0.020 Alexandra Capital Corp. AXC 200 0.500 0.500 0.500 +0.015 0.500 0.020 Aylen Capital Inc. AYL 5126 0.100 0.035 0.035 +0.010 0.100 0.010 BacTech Environmental Corporation BAC 175 0.045 0.045 0.045 +0.005 0.065 0.025 Benchmark Botanics Inc. BBT 183 0.900 0.800 0.850 +0.050 1.650 0.350 Bradstone Capital Corp. BCA 0 0.085 0.000 0.300 0.060 Bird River Resources Inc. BDR 1800 0.110 0.110 0.110 +0.005 0.120 0.030 Beleave Inc. BE 6145 1.930 1.750 1.820 -0.080 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 2595 0.060 0.055 0.055 -0.005 0.075 0.020 Belgravia Capital International Inc. BLGV 14975 0.065 0.055 0.060 -0.005 0.070 0.055 Cannabix Technologies Inc. BLO 12300 1.550 1.450 1.450 -0.080 2.470 0.510 Blox Labs Inc. BLOX 339 2.250 1.050 2.250 +1.270 2.250 0.040 Pacific Rim Cobalt Corp. BOLT 2648 1.160 1.030 1.130 -0.050 1.300 0.333 Stompy Bot Corporation BOT 11266 0.200 0.180 0.195 +0.015 0.240 0.005 Breathtec BioMedical Inc. BTH 3421 0.200 0.170 0.190 -0.010 0.400 0.065 BioMark Diagnostics Inc. BUX 100 0.100 0.100 0.100 0.000 0.230 0.070 Big Wind Capital Inc. BWC 10233 1.050 0.850 0.970 +0.110 1.050 0.050 Brisio Innovations Inc. BZI 900 0.185 0.160 0.160 -0.015 0.350 0.155 Cautivo Mining Inc. CAI 0 0.600 0.000 0.850 0.200 Copperbank Resources Corp. CBK 1354 0.130 0.110 0.115 -0.015 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 5000 0.005 0.005 0.005 -0.005 0.015 0.005 Cartier Iron Corporation CFE 680 0.170 0.150 0.165 -0.085 0.250 0.045 Chemistree Technology Inc. CHM 0 0.750 0.000 0.790 0.030 Choom Holdings Inc. CHOO 10939 0.250 0.230 0.235 -0.015 0.340 0.230 Canada House Wellness Group Inc. CHV 30546 0.340 0.285 0.305 -0.010 0.670 0.130 ChroMedX Corp. CHX 17202 0.540 0.480 0.530 +0.020 0.600 0.150 Cielo Waste Solutions Corp. CMC 1204 0.175 0.160 0.160 -0.010 0.270 0.035 Canadian Metals Inc. CME 820 0.100 0.085 0.100 +0.020 0.150 0.045 Cloud Nine Education Group Ltd. CNI 400 0.075 0.070 0.075 +0.005 0.320 0.045 International Cobalt Corp CO 1891 0.280 0.260 0.260 -0.020 0.395 0.007 360 Blockchain Inc. CODE 44840 0.300 0.265 0.280 -0.005 0.390 0.025 Captor Capital Corp CPTR 683 0.035 0.035 0.035 -0.005 0.040 0.020 Calaveras Resource Corp. CRC 70 0.900 0.800 0.800 0.000 1.240 0.470 Castle Resources Inc. CRI 2 0.250 0.000 0.415 0.155 Carl Data Solutions Inc. CRL 8231 0.375 0.300 0.350 +0.050 0.395 0.250 CannaRoyalty Corp. CRZ 10153 3.620 3.070 3.170 -0.130 5.000 1.500 Cayenne Capital Corp. CYC 100 0.340 0.340 0.340 +0.020 0.340 0.105 Debut Diamonds Inc. DDI 890 0.015 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 694 0.090 0.085 0.085 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 4521 1.350 1.160 1.260 +0.060 1.350 0.440 Canadian Data Preserve Inc. DPC 640 0.045 0.030 0.030 -0.020 0.190 0.005 Dundee Sustainable Technologies Inc. DST 200 0.045 0.045 0.045 -0.005 0.070 0.030 Deveron UAS Corp. DVR 545 0.330 0.325 0.330 -0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 430 0.105 0.100 0.105 +0.005 0.690 0.090 Nutritional High International Inc. EAT 93191 0.275 0.250 0.275 +0.035 0.320 0.075 Eviana Health Corporation EHC 193 1.500 1.450 1.450 -0.030 2.000 0.920 Eurogas International Inc. EI 312 0.010 0.010 0.010 0.000 0.015 0.005 ECO ORO MINERALS CORP. J EOM 20 0.230 0.230 0.230 +0.050 0.280 0.150 ePlay Digital Inc. EPY 120799 0.430 0.275 0.430 +0.190 0.680 0.080 EnviroLeach Technologies Inc. ETI 1261 1.070 1.030 1.040 -0.010 1.250 0.210 EVITRADE Health Systems Corp. EVA 50 0.300 0.300 0.300 -0.035 3.330 0.200 Evolving Gold Corp. EVG 92 0.260 0.250 0.250 -0.015 0.405 0.130 EVI Global Group Developments Corp. EVI 220 0.100 0.050 0.050 -0.120 0.170 0.015 Explorex Resources Inc. EX 686 0.390 0.350 0.365 -0.035 0.400 0.105 Far Resources Ltd. FAT 47892 1.030 0.820 0.990 +0.130 1.030 0.060 Fandom Sports Media Corp. FDM 25434 0.175 0.155 0.160 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 14301 0.400 0.310 0.360 -0.025 0.630 0.130 Drone Delivery Canada Corp. FLT 5121 0.710 0.670 0.690 +0.020 0.760 0.270 Fineqia International Inc. FNQ 35576 0.030 0.010 0.020 0.000 0.030 0.005 Fox River Resources Corporation FOX 114 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 60 1.600 1.260 1.500 -0.140 1.670 0.030 Gencan Capital Inc. GCA 6 0.025 0.000 0.100 0.025 Glance Technologies Inc. GET 79091 3.500 2.160 3.010 -0.830 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 851 3.530 2.160 2.770 -0.730 3.530 0.025 Gravitas Financial Inc. GFI 125 0.025 0.025 0.025 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 81123 0.105 0.090 0.100 -0.015 0.145 0.020 Golden Leaf Holdings Ltd. GLH 607014 0.500 0.340 0.465 +0.165 0.550 0.150 God s Lake Resources Inc. GLR 2 0.300 0.000 0.300 0.025 Goldrea Resources Corp. GOR 892 0.085 0.085 0.085 +0.010 0.135 0.030 Gunpowder Capital Corp. GPC 2087 0.060 0.040 0.055 +0.015 0.110 0.035 Graphite Energy Corp. GRE 10 0.710 0.710 0.710 -0.020 0.800 0.400 High Hampton Holdings Corp. HC 2652 0.400 0.365 0.380 -0.015 0.500 0.310 Heritage Global Inc. HGP 3 0.450 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 130 0.050 0.050 0.050 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 22853 0.110 0.090 0.105 +0.010 0.130 0.035 iAnthus Capital Holdings Inc. IAN 2018 2.250 2.140 2.190 +0.030 3.450 1.700 International Battery Metals Ltd. IBAT 1534 0.720 0.620 0.710 0.000 1.380 0.125 ThreeD Capital Inc. IDK 21945 0.245 0.215 0.220 -0.020 0.340 0.055 Imagin Medical Inc. IME 49579 0.285 0.240 0.270 +0.025 0.285 0.035 InMed Pharmaceuticals Inc. IN 16667 0.730 0.640 0.690 -0.050 0.960 0.120 Imagination Park Entertainment Inc. IP 27537 1.000 0.600 0.710 +0.110 1.000 0.035 Irving Resources Inc. IRV 199 0.750 0.720 0.720 +0.020 1.540 0.450 Isodiol International Inc. ISOL 152807 1.810 1.270 1.580 0.000 1.810 0.085 Lotus Ventures Inc. J 390 0.540 0.510 0.520 -0.010 0.620 0.210 Jagercor Energy Corp. JEM 580 0.025 0.020 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 785 0.370 0.305 0.370 +0.050 1.390 0.240 GEA Technologies Ltd. JUJU.A 2220 0.185 0.160 0.175 -0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 254 0.300 0.245 0.255 +0.015 0.315 0.065 Dizun International Enterprises Inc. KDZ 1370 0.020 0.020 0.020 0.000 0.025 0.005 Kontrol Energy Corp. KNR 48 0.670 0.650 0.670 +0.020 0.850 0.500 Khan Resources Inc. KRI 2662 0.115 0.105 0.105 -0.010 0.170 0.030 KWG Resources Inc. KWG 1281 0.020 0.015 0.020 0.000 0.030 0.010 Declan Resources Inc. LAN 6 0.235 0.235 0.235 -0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 9702 0.670 0.610 0.650 0.000 0.870 0.350 Liberty Health Sciences Inc. LHS 43437 2.480 2.000 2.050 -0.340 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 20974 0.230 0.210 0.225 0.000 0.250 0.075 Callitas Health Inc. LILY 276 0.295 0.280 0.280 -0.015 0.950 0.280 Global Li-Ion Graphite Corp. LION 812 0.560 0.540 0.550 -0.010 0.970 0.300 LeenLife Pharma International Inc. LLP 5430 0.160 0.080 0.160 +0.075 0.250 0.060 Lexington Biosciences Inc. LNB 2227 0.540 0.520 0.540 0.000 0.610 0.270 LottoGopher Holdings Inc. LOTO 4590 0.185 0.160 0.165 -0.015 0.850 0.160 Liberty Silver Corp. LSL 70 1.830 1.700 1.830 0.000 3.000 0.900 Newlox Gold Ventures Corp. LUX 600 0.070 0.070 0.070 0.000 0.070 0.020 Lightning Venture Inc. LVI 37486 0.045 0.040 0.040 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 5239 1.140 1.010 1.100 +0.020 1.250 0.255 Maricann Group Inc MARI 31170 2.670 2.190 2.350 -0.050 2.700 1.050 McLaren Resources Inc. MCL 200 0.050 0.050 0.050 0.000 0.135 0.010 Mag One Products Inc. MDD 1150 0.390 0.320 0.390 +0.005 1.000 0.095 Marapharm Ventures Inc MDM 8223 1.150 1.010 1.080 +0.010 1.800 0.800 ME Resource Corp. MEC 450 0.070 0.070 0.070 +0.020 0.120 0.025 Marret High Yield Strategies Fund A MHY.UN 28 0.150 0.150 0.150 0.000 0.200 0.065 Minera IRL Limited MIRL 340 0.120 0.120 0.120 0.000 0.220 0.060 Mistango River Resources Inc. MIS 100 0.015 0.015 0.015 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 2691 0.870 0.820 0.850 -0.010 0.890 0.175 Makena Resources Inc. MKNA 12 0.140 0.140 0.140 -0.010 0.230 0.125 Mountain Lake Minerals Inc. MLK 10 0.050 0.050 0.050 0.000 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 36 0.090 0.090 0.090 -0.010 0.120 0.010 Matica Enterprises Inc. MMJ 210602 0.325 0.250 0.325 +0.075 0.325 0.010 Miramont Resources Corp. MONT 980 0.600 0.550 0.560 +0.030 0.600 0.200 Mobi724 Global Solutions Inc. MOS 2150 0.200 0.185 0.195 +0.005 0.455 0.050 MPX Bioceutical Corporation MPX 19778 0.520 0.485 0.500 +0.005 1.100 0.280 Micromem Technologies Inc. MRM 1395 0.160 0.150 0.150 -0.015 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1834 0.600 0.580 0.600 +0.020 0.880 0.255 Maxtech Ventures Inc. MVT 3873 0.520 0.455 0.490 -0.010 0.630 0.135 Micron Waste Technologies Inc MWM 5555 0.495 0.460 0.460 -0.010 0.660 0.250 Montego Resources Inc. MY 1382 0.390 0.375 0.375 -0.025 0.800 0.095 MYM Nutraceuticals Inc. MYM 68933 3.000 2.460 2.990 +0.550 3.000 0.045 Meryllion Resources Corporation MYR 27300 0.050 0.040 0.040 +0.005 0.050 0.015 Namaste Technologies Inc. N 344599 1.380 0.930 1.050 -0.070 1.380 0.155 NetCents Technology Inc. NC 53188 6.750 5.000 6.390 +1.590 6.750 0.150 New Age Farm Inc. NF 84037 0.120 0.095 0.100 -0.015 0.245 0.045 Victory Nickel Inc. NI 59 0.050 0.050 0.050 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 53 0.150 0.105 0.150 +0.050 0.380 0.035 Northern Sphere Mining Corp. NSM 391 0.200 0.200 0.200 +0.020 0.850 0.090 Nuran Wireless Inc. NUR 342 0.125 0.105 0.120 -0.005 0.310 0.080 Novicius Corp. NVS 50 0.155 0.155 0.155 +0.010 0.660 0.040 Nexco Resources Inc. NXU 210 0.500 0.450 0.500 +0.150 0.500 0.150 Organic Potash Corporation OPC 30 0.020 0.020 0.020 +0.005 0.050 0.010 ESI Energy Services Inc. OPI 0 0.350 0.000 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 80 0.540 0.500 0.500 -0.040 1.000 0.480 Open Source Health Inc. OSH 166 0.020 0.020 0.020 0.000 0.080 0.020 One World Minerals Inc. OWM 1065 0.195 0.150 0.195 +0.015 0.750 0.130 Portage Biotech Inc. PBT.U 260 0.440 0.425 0.440 0.000 0.630 0.130 Petrocapita Income Trust PCE.UN 5 0.550 0.550 0.550 +0.050 2.500 0.400 Premier Diversified Holdings Inc. PDH 190 0.065 0.065 0.065 -0.005 0.140 0.060 PUDO Inc. PDO 33 2.100 2.000 2.100 0.000 2.900 0.500 Preferred Dental Technologies Inc. PDT 26 0.090 0.090 0.090 +0.020 0.200 0.050 ParcelPal Technology Inc. PKG 7676 0.215 0.140 0.180 -0.040 0.340 0.050 Peak Positioning Technologies Inc. PKK 9245 0.050 0.045 0.045 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 3530 0.080 0.070 0.080 +0.010 0.100 0.050 PreveCeutical Medical Inc. PREV 1081 0.660 0.640 0.650 0.000 1.000 0.345 Pasinex Resources Limited PSE 576 0.300 0.275 0.275 -0.015 0.340 0.100 Platinex Inc. PTX 4672 0.130 0.110 0.125 0.000 0.230 0.045 PUF Ventures Inc. PUF 61495 1.090 0.850 1.080 +0.240 1.090 0.200 Quantum Cobalt Corp QBOT 4334 1.700 1.590 1.620 +0.100 3.150 0.200 Quinsam Capital Corporation QCA 4169 0.500 0.415 0.435 -0.045 0.580 0.085 Quadron Cannatech Corporation QCC 3698 0.275 0.255 0.260 0.000 0.450 0.190 Renforth Resources Inc. RFR 2141 0.045 0.045 0.045 0.000 0.085 0.030 Global Remote Technologies Ltd. RGT 20805 0.550 0.470 0.540 +0.040 0.550 0.055 Rise Gold Corp. RISE 350 0.130 0.130 0.130 -0.005 0.400 0.090 RIWI Corp. RIW 1 2.000 2.000 2.000 +0.890 3.000 1.110 Rockshield Capital Corp. RKS 2200 0.195 0.165 0.165 -0.020 0.290 0.050 West Red Lake Gold Mines Inc. RLG 260 0.130 0.125 0.130 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 263 1.950 1.810 1.820 -0.080 2.100 0.425 RESAAS Services Inc. RSS 25 0.670 0.660 0.660 +0.010 2.100 0.600 Rockex Mining Corporation RXM 3 0.010 0.000 0.055 0.010 Razore Rock Resources Inc. RZR 206 0.080 0.070 0.080 +0.055 0.180 0.005 Robix Environmental Technologies Inc. RZX 500 0.050 0.050 0.050 0.000 0.285 0.020 Subscribe Technologies Inc. SAAS 1333 0.050 0.045 0.045 -0.015 0.130 0.035 Shoal Point Energy Ltd. SHP 1513 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 310 0.590 0.500 0.570 +0.060 1.365 0.350 Seahawk Ventures Inc. SHV 345 0.360 0.340 0.340 -0.020 0.550 0.200 Star Navigation Systems Group Ltd. SNA 2504 0.085 0.080 0.085 -0.005 0.275 0.020 Stone Ridge Exploration Corp SO 45 0.300 0.300 0.300 0.000 0.350 0.050 SponsorsOne Inc. SPO 7885 0.075 0.045 0.045 -0.005 0.075 0.020 Stina Resources Ltd. SQA 1223 0.310 0.280 0.300 -0.015 0.360 0.070 Midnight Star Ventures Corp. STV 15 0.180 0.180 0.180 +0.040 0.180 0.080 Starrex International Ltd. STX 15 0.680 0.650 0.650 -0.010 1.500 0.450 Wildflower Marijuana Inc. SUN 5614 0.690 0.620 0.680 +0.050 1.240 0.220 Navis Resources Corp. SUV 3 0.390 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 3935 0.055 0.050 0.050 -0.005 0.085 0.015 Taku Gold Corp. TAK 701 0.095 0.085 0.085 -0.025 0.250 0.060 TerrAscend Corp. TER 1686 1.720 1.550 1.700 0.000 2.230 0.650 Telferscot Resources Inc. TFS 74604 0.050 0.020 0.020 +0.010 0.050 0.005 Friday Night Inc. TGIF 65230 0.580 0.470 0.540 -0.010 0.580 0.170 THC Biomed Intl Ltd THC 12284 0.810 0.780 0.800 +0.020 1.150 0.295 Tier One Capital Limited Partnership TLP.UN 8 5.050 5.030 5.050 +0.020 6.250 5.000 The Tinley Beverage Company Inc. TNY 29993 0.850 0.700 0.850 +0.080 0.850 0.070 Tower One Wireless Corp. TO 971 0.260 0.240 0.250 -0.010 0.540 0.170 Enertopia Corp. TOP 6335 0.060 0.045 0.045 -0.015 0.165 0.025 Torino Power Solutions Inc TPS 482 0.075 0.075 0.075 -0.005 0.160 0.050 CannTrust Holdings Inc. TRST 4834 7.900 7.010 7.250 -0.500 8.000 2.010 Tartisan Resources Corp. TTC 7250 0.150 0.130 0.145 0.000 0.180 0.035 Tantalex Resources Corporation TTX 7702 0.095 0.085 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 10140 0.065 0.060 0.065 0.000 0.145 0.035 UpSnap Inc. UP 720 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 320 0.210 0.210 0.210 -0.010 0.220 0.060 VirtualArmour International Inc. VAI 200 0.330 0.320 0.320 -0.010 0.570 0.250 Velocity Data Inc. VCT 691 0.070 0.060 0.070 +0.030 0.780 0.030 Valens Groworks Corp. VGW 202 1.130 1.060 1.120 0.000 1.650 0.550 Vodis Pharmaceuticals Inc. VP 9845 0.450 0.335 0.395 -0.030 1.080 0.165 Veritas Pharma Inc. VRT 25209 0.940 0.810 0.870 +0.060 0.940 0.235 Versus Systems Inc. VS 2060 0.355 0.305 0.355 +0.015 0.750 0.185 Victory Square Technologies Inc. VST 1854 1.460 1.250 1.370 +0.090 1.880 0.350 Winston Gold Corp. WGC 167 0.040 0.040 0.040 +0.005 0.400 0.030 World Mahjong Limited WSM 0 0.067 0.000 0.333 0.067 Westridge Resources Inc. WST 2280 0.430 0.390 0.400 +0.030 0.430 0.285 Western Uranium Corporation WUC 146 1.100 0.960 0.970 -0.080 2.800 0.800 eXeBlock Technology Corporation XBLK 2009 1.520 1.380 1.400 -0.060 1.790 1.200 MGX Minerals Inc. XMG 2608 0.980 0.940 0.940 -0.030 2.750 0.275 Exro Technologies Inc. XRO 184 0.500 0.490 0.490 -0.010 0.550 0.200 Kootenay Zinc Corp. ZNK 649 0.070 0.060 0.070 +0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 1055 0.450 0.430 0.450 +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 1.500 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 97.830 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.480 99.900 98.800 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 99.560 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.720 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.720 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.480 BitRush Corp. BRH 0.090 0.030 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 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 CIM International Group Inc. CIM 0.170 0.205 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 0.485 0.880 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.820 1.250 0.050 Parana Copper Corporation COPR 0.085 0.200 0.150 0.030 CMX Gold & Silver Corp. CXC 0.050 0.100 0.100 0.040 Copper Reef Mining Corp. CZC 0.015 0.020 0.040 0.010 Data Deposit Box Inc. DDB 0.030 0.045 0.160 0.020 Deploy Technologies Inc. DEP 0.450 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 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 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 0.110 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 0.010 0.005 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Hello Pal International Inc. HP 0.150 0.180 0.410 0.150 IGEN Networks Corp. IGN 0.075 0.100 0.165 0.010 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 0.060 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 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 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.750 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.750 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.480 99.410 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.350 0.385 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Murchison Minerals Ltd. MUR 0.180 0.200 0.300 0.125 Norsemont Capital Inc. NOM 0.360 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 Provenance Gold Corp. PAU 0.170 0.300 0.400 0.080 Patriot Gold Corp. PGOL 0.020 0.140 0.150 0.090 PrimeWest Mortgage Inv Corporation PRI 2.050 4.490 7.500 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 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.005 Rift Valley Resources Corp. RVR 0.100 0.120 0.150 0.025 River Wild Exploration Inc. RWI 0.220 1.000 0.220 0.010 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 Squire Mining Ltd. SQR 0.100 0.240 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.050 0.055 0.015 Talmora Diamond Inc. TAI 0.010 0.050 0.005 0.005 Target Capital Inc. TCI Black Tusk Resources Inc. TUSK 0.140 0.170 0.170 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.300 0.200 0.025 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 Resources Inc. WRW 0.450 0.820 0.030 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.165 MGX Minerals Inc. A Wts. XMG.WT.A 0.300 0.345 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.065 0.145 0.270 0.015 Trades: 77,587 Total Volume: 326,706,130 Total Value: $252,069,193 Advanced: 85 Declined: 92 Unchanged: 161 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.