CNSX Trading Daily Market Summary November 29 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3550 0.045 0.040 0.040 -0.005 0.145 0.015 Alliance Growers Corp. ACG 20277 0.240 0.205 0.205 -0.020 0.255 0.075 Advantex Marketing International Inc. ADX 74 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 8788 0.110 0.100 0.105 +0.010 0.140 0.055 Alternate Health Corp. AHG 106 2.100 1.870 2.020 -0.070 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 10953 1.090 0.950 1.000 +0.010 1.250 0.080 American Potash Corp. AMP 5 0.110 0.110 0.110 0.000 0.255 0.030 Alchemist Mining Inc. AMS 10246 0.150 0.135 0.150 +0.010 0.185 0.045 Advantagewon Oil Corp. AOC 210 0.090 0.080 0.090 0.000 0.170 0.040 Appia Energy Corp. API 15 0.145 0.145 0.145 -0.015 0.465 0.100 Global Cannabis Applications Corp. APP 11437 0.380 0.345 0.355 +0.015 0.430 0.035 AREV Nutrition Sciences Inc. AREV 230 0.580 0.550 0.580 +0.020 0.600 0.200 Argo Gold Inc. ARQ 515 0.180 0.170 0.180 0.000 0.260 0.070 Asante Gold Corporation ASE 150 0.070 0.070 0.070 -0.005 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 14 0.390 0.390 0.390 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 26240 0.310 0.255 0.280 -0.020 0.350 0.055 Auxico Resources Canada Inc. AUAG 900 0.350 0.330 0.350 +0.020 0.450 0.240 Avarone Metals Inc. AVM 600 0.065 0.065 0.065 0.000 0.075 0.020 Aylen Capital Inc. AYL 944 0.050 0.035 0.035 0.000 0.100 0.010 BacTech Environmental Corporation BAC 696 0.045 0.040 0.045 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 87 0.900 0.900 0.900 +0.050 1.650 0.350 Beleave Inc. BE 3696 1.820 1.670 1.680 -0.140 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 9759 0.075 0.060 0.070 +0.015 0.075 0.020 Belgravia Capital International Inc. BLGV 59300 0.060 0.045 0.055 -0.005 0.070 0.045 Cannabix Technologies Inc. BLO 10587 1.490 1.370 1.400 -0.050 2.470 0.510 Blox Labs Inc. BLOX 438 1.910 1.000 1.000 -1.250 2.250 0.040 Bunker Hill Mining Corp. BNKR 25 1.850 1.800 1.800 -0.030 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 4770 1.260 1.150 1.150 +0.020 1.300 0.333 Stompy Bot Corporation BOT 20845 0.230 0.195 0.210 +0.015 0.240 0.005 Breathtec BioMedical Inc. BTH 2729 0.195 0.170 0.190 0.000 0.400 0.065 Big Wind Capital Inc. BWC 7589 1.030 0.810 0.890 -0.080 1.050 0.050 Brisio Innovations Inc. BZI 100 0.185 0.185 0.185 +0.025 0.350 0.155 Copperbank Resources Corp. CBK 734 0.120 0.110 0.115 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 1490 0.010 0.010 0.010 +0.005 0.015 0.005 Certive Solutions Inc. CBP 1000 0.040 0.025 0.040 +0.015 0.180 0.020 Cerro Grande Mining Corporation CEG 1151 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 239 0.190 0.190 0.190 +0.025 0.250 0.045 Chemistree Technology Inc. CHM 0 0.750 0.000 0.790 0.045 Choom Holdings Inc. CHOO 12793 0.285 0.235 0.265 +0.030 0.340 0.230 Canada House Wellness Group Inc. CHV 40601 0.315 0.265 0.295 -0.010 0.670 0.130 ChroMedX Corp. CHX 2855 0.500 0.420 0.440 -0.090 0.600 0.150 Cielo Waste Solutions Corp. CMC 694 0.175 0.165 0.175 +0.015 0.270 0.035 Canadian Metals Inc. CME 3822 0.100 0.080 0.085 -0.015 0.150 0.045 International Cobalt Corp CO 3137 0.280 0.260 0.270 +0.010 0.395 0.007 360 Blockchain Inc. CODE 24857 0.280 0.235 0.250 -0.030 0.390 0.025 Captor Capital Corp CPTR 76917 0.145 0.060 0.100 +0.065 0.145 0.020 Calaveras Resource Corp. CRC 15 0.810 0.810 0.810 +0.010 1.240 0.470 Castle Resources Inc. CRI 20 0.205 0.205 0.205 -0.045 0.415 0.155 Carl Data Solutions Inc. CRL 44736 0.510 0.335 0.450 +0.100 0.510 0.250 CannaRoyalty Corp. CRZ 9714 3.180 3.000 3.050 -0.120 5.000 1.500 Cayenne Capital Corp. CYC 203 0.340 0.340 0.340 0.000 0.340 0.105 Copper Reef Mining Corp. CZC 2090 0.015 0.010 0.015 0.000 0.040 0.010 Debut Diamonds Inc. DDI 3 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 770 0.090 0.080 0.080 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 4558 1.500 1.250 1.420 +0.160 1.500 0.440 Canadian Data Preserve Inc. DPC 210 0.045 0.045 0.045 +0.015 0.190 0.005 Dundee Sustainable Technologies Inc. DST 330 0.050 0.045 0.045 0.000 0.070 0.030 Deveron UAS Corp. DVR 314 0.330 0.325 0.330 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 2930 0.110 0.095 0.100 -0.005 0.690 0.090 Nutritional High International Inc. EAT 54905 0.280 0.255 0.260 -0.015 0.320 0.075 Eviana Health Corporation EHC 216 1.450 1.400 1.400 -0.050 2.000 0.920 ECO ORO MINERALS CORP. J EOM 59 0.205 0.205 0.205 -0.025 0.280 0.150 ePlay Digital Inc. EPY 142785 0.540 0.335 0.335 -0.095 0.680 0.080 EnviroLeach Technologies Inc. ETI 533 1.070 1.010 1.010 -0.030 1.250 0.210 EVITRADE Health Systems Corp. EVA 5854 0.430 0.230 0.240 -0.060 3.330 0.200 Evolving Gold Corp. EVG 9 0.250 0.250 0.250 0.000 0.405 0.130 Explorex Resources Inc. EX 617 0.370 0.350 0.365 0.000 0.400 0.105 Far Resources Ltd. FAT 41749 0.990 0.840 0.890 -0.100 1.030 0.060 Fandom Sports Media Corp. FDM 65867 0.195 0.145 0.165 +0.005 0.440 0.005 Future Farm Technologies Inc. FFT 53395 0.460 0.390 0.415 +0.055 0.630 0.130 Drone Delivery Canada Corp. FLT 3520 0.700 0.650 0.700 +0.010 0.760 0.270 Fineqia International Inc. FNQ 2150 0.020 0.020 0.020 0.000 0.030 0.005 Fox River Resources Corporation FOX 20 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 45 1.500 1.500 1.500 0.000 1.670 0.030 Glance Technologies Inc. GET 34597 3.010 2.510 2.680 -0.330 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 366 2.790 2.350 2.500 -0.270 3.530 0.025 Gravitas Financial Inc. GFI 2425 0.040 0.030 0.040 +0.015 0.100 0.005 Global Hemp Group Inc. GHG 51641 0.125 0.100 0.110 +0.010 0.145 0.020 Golden Leaf Holdings Ltd. GLH 323809 0.450 0.350 0.355 -0.110 0.550 0.150 God s Lake Resources Inc. GLR 0 0.300 0.000 0.300 0.025 Goldrea Resources Corp. GOR 1066 0.090 0.085 0.085 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 70 0.055 0.055 0.055 0.000 0.110 0.035 Graphite Energy Corp. GRE 20 0.710 0.710 0.710 0.000 0.800 0.400 High Hampton Holdings Corp. HC 1731 0.395 0.350 0.370 -0.010 0.500 0.310 Hi Ho Silver Resources Inc. HHS 112 0.050 0.050 0.050 0.000 0.175 0.030 Hello Pal International Inc. HP 590 0.150 0.150 0.150 0.000 0.410 0.150 HealthSpace Data Systems Ltd. HS 39717 0.115 0.095 0.095 -0.010 0.130 0.035 iAnthus Capital Holdings Inc. IAN 2088 2.240 2.130 2.150 -0.040 3.450 1.700 International Battery Metals Ltd. IBAT 1123 0.710 0.620 0.640 -0.070 1.380 0.125 ThreeD Capital Inc. IDK 18047 0.220 0.205 0.210 -0.010 0.340 0.055 Imagin Medical Inc. IME 52786 0.275 0.230 0.250 -0.020 0.285 0.035 InMed Pharmaceuticals Inc. IN 8682 0.700 0.640 0.670 -0.020 0.960 0.120 Imagination Park Entertainment Inc. IP 10409 0.700 0.600 0.690 -0.020 1.000 0.035 Irving Resources Inc. IRV 481 0.710 0.680 0.680 -0.040 1.540 0.450 Inspiration Mining Corporation ISM 15 0.025 0.025 0.025 +0.005 0.090 0.010 Isodiol International Inc. ISOL 91170 1.620 1.270 1.290 -0.290 1.810 0.085 Lotus Ventures Inc. J 267 0.540 0.500 0.530 +0.010 0.620 0.210 James Bay Resources Limited JBR 555 0.130 0.130 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 1050 0.025 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 307 0.340 0.340 0.340 -0.030 1.390 0.240 GEA Technologies Ltd. JUJU.A 3023 0.200 0.160 0.190 +0.015 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 5 0.255 0.255 0.255 0.000 0.315 0.065 Kontrol Energy Corp. KNR 26 0.660 0.610 0.660 -0.010 0.850 0.500 Khan Resources Inc. KRI 695 0.110 0.105 0.110 +0.005 0.170 0.030 KWG Resources Inc. KWG 7375 0.015 0.010 0.015 -0.005 0.030 0.010 Declan Resources Inc. LAN 13 0.235 0.235 0.235 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 7120 0.640 0.610 0.630 -0.020 0.870 0.350 Liberty Health Sciences Inc. LHS 24218 2.150 1.900 2.150 +0.100 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 113270 0.305 0.215 0.290 +0.065 0.305 0.075 Callitas Health Inc. LILY 2445 0.300 0.275 0.280 0.000 0.950 0.275 Global Li-Ion Graphite Corp. LION 328 0.550 0.530 0.530 -0.020 0.970 0.300 LeenLife Pharma International Inc. LLP 650 0.115 0.100 0.100 -0.060 0.250 0.060 Lexington Biosciences Inc. LNB 1132 0.540 0.520 0.540 0.000 0.610 0.270 LottoGopher Holdings Inc. LOTO 5936 0.170 0.160 0.165 0.000 0.850 0.160 Newlox Gold Ventures Corp. LUX 680 0.075 0.075 0.075 +0.005 0.075 0.020 Lightning Venture Inc. LVI 19764 0.040 0.035 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 2552 1.140 1.000 1.000 -0.100 1.250 0.255 Maricann Group Inc MARI 25103 2.300 1.950 1.980 -0.370 2.700 1.050 Mag One Products Inc. MDD 3375 0.400 0.360 0.400 +0.010 1.000 0.095 Marapharm Ventures Inc MDM 3833 1.080 0.960 0.970 -0.110 1.800 0.800 Mistango River Resources Inc. MIS 1650 0.045 0.025 0.025 +0.010 0.050 0.010 True Leaf Medicine International Ltd. MJ 3570 0.850 0.810 0.830 -0.020 0.890 0.175 Makena Resources Inc. MKNA 147 0.160 0.140 0.140 0.000 0.230 0.125 Matica Enterprises Inc. MMJ 213286 0.345 0.275 0.295 -0.030 0.345 0.010 Miramont Resources Corp. MONT 932 0.610 0.580 0.600 +0.040 0.610 0.200 Mobi724 Global Solutions Inc. MOS 6860 0.180 0.160 0.170 -0.025 0.455 0.050 MPX Bioceutical Corporation MPX 14493 0.620 0.510 0.530 +0.030 1.100 0.280 Micromem Technologies Inc. MRM 1075 0.150 0.150 0.150 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 449 0.610 0.600 0.610 +0.010 0.880 0.255 Murchison Minerals Ltd. MUR 10 0.200 0.200 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 2666 0.500 0.420 0.470 -0.020 0.630 0.135 Micron Waste Technologies Inc MWM 2262 0.480 0.460 0.470 +0.010 0.660 0.250 Montego Resources Inc. MY 2244 0.380 0.355 0.360 -0.015 0.700 0.095 MYM Nutraceuticals Inc. MYM 40506 2.890 2.510 2.560 -0.430 3.000 0.045 Meryllion Resources Corporation MYR 14900 0.040 0.030 0.035 -0.005 0.050 0.015 Namaste Technologies Inc. N 248227 1.010 0.760 0.770 -0.280 1.380 0.155 NetCents Technology Inc. NC 39690 5.570 3.980 4.090 -2.300 6.750 0.150 New Age Farm Inc. NF 27843 0.105 0.085 0.100 0.000 0.245 0.045 Victory Nickel Inc. NI 148 0.045 0.045 0.045 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 5 0.150 0.000 0.380 0.035 Northern Sphere Mining Corp. NSM 259 0.450 0.200 0.250 +0.050 0.850 0.090 Nuran Wireless Inc. NUR 6597 0.160 0.110 0.140 +0.020 0.310 0.080 Novicius Corp. NVS 0 0.155 0.000 0.660 0.040 Nexco Resources Inc. NXU 8 0.380 0.380 0.380 -0.120 0.500 0.150 Organic Potash Corporation OPC 750 0.030 0.030 0.030 +0.010 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 140 0.500 0.500 0.500 0.000 1.000 0.480 Open Source Health Inc. OSH 2 0.020 0.000 0.080 0.020 One World Minerals Inc. OWM 290 0.195 0.170 0.185 -0.010 0.750 0.130 Provenance Gold Corp. PAU 4 0.200 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 281 0.425 0.390 0.390 -0.050 0.630 0.130 Premier Diversified Holdings Inc. PDH 230 0.060 0.060 0.060 -0.005 0.140 0.060 PUDO Inc. PDO 7 2.000 2.000 2.000 -0.100 2.900 0.500 Preferred Dental Technologies Inc. PDT 143 0.090 0.075 0.090 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 3298 0.200 0.160 0.185 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 19652 0.055 0.045 0.055 +0.010 0.205 0.035 Peloton Minerals Corporation PMC 320 0.085 0.080 0.080 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 663 0.650 0.590 0.600 -0.050 1.000 0.345 Pasinex Resources Limited PSE 1315 0.280 0.255 0.255 -0.020 0.340 0.100 Platinex Inc. PTX 6517 0.145 0.125 0.145 +0.020 0.230 0.045 PUF Ventures Inc. PUF 40998 1.150 0.900 0.930 -0.150 1.150 0.200 Quantum Cobalt Corp QBOT 4340 1.720 1.590 1.710 +0.090 3.150 0.200 Quinsam Capital Corporation QCA 1111 0.450 0.420 0.440 +0.005 0.580 0.085 Quadron Cannatech Corporation QCC 3122 0.260 0.240 0.255 -0.005 0.450 0.190 Renforth Resources Inc. RFR 2916 0.045 0.040 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 721 0.015 0.010 0.015 +0.010 0.040 0.005 Global Remote Technologies Ltd. RGT 12628 0.530 0.450 0.460 -0.080 0.550 0.055 Rise Gold Corp. RISE 476 0.140 0.130 0.140 +0.010 0.400 0.090 RIWI Corp. RIW 8 2.200 2.200 2.200 +0.200 3.000 1.110 Rockshield Capital Corp. RKS 981 0.190 0.165 0.165 0.000 0.290 0.050 West Red Lake Gold Mines Inc. RLG 120 0.150 0.130 0.150 +0.020 0.310 0.080 Ravenquest BioMed Inc. RQB 412 1.890 1.660 1.770 -0.050 2.100 0.425 Razore Rock Resources Inc. RZR 30 0.070 0.070 0.070 -0.010 0.180 0.005 Robix Environmental Technologies Inc. RZX 2665 0.050 0.050 0.050 0.000 0.285 0.020 Subscribe Technologies Inc. SAAS 100 0.050 0.050 0.050 +0.005 0.130 0.035 Sharc International Systems Inc. SHRC 534 0.520 0.500 0.510 -0.060 1.365 0.350 Seahawk Ventures Inc. SHV 140 0.360 0.340 0.340 0.000 0.550 0.230 Star Navigation Systems Group Ltd. SNA 15124 0.085 0.065 0.085 0.000 0.275 0.020 SponsorsOne Inc. SPO 190 0.045 0.045 0.045 0.000 0.075 0.020 Stina Resources Ltd. SQA 2016 0.300 0.270 0.290 -0.010 0.360 0.070 Midnight Star Ventures Corp. STV 20 0.180 0.180 0.180 0.000 0.180 0.080 Wildflower Marijuana Inc. SUN 5379 0.680 0.600 0.610 -0.070 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 9125 0.055 0.050 0.050 0.000 0.085 0.015 Taku Gold Corp. TAK 1090 0.100 0.080 0.080 -0.005 0.250 0.060 TerrAscend Corp. TER 654 1.700 1.650 1.700 0.000 2.230 0.650 Telferscot Resources Inc. TFS 71908 0.020 0.010 0.020 0.000 0.050 0.005 Friday Night Inc. TGIF 73540 0.520 0.420 0.430 -0.110 0.580 0.170 THC Biomed Intl Ltd THC 11679 0.810 0.750 0.750 -0.050 1.150 0.295 Tier One Capital Limited Partnership TLP.UN 9 5.070 5.030 5.070 +0.020 6.250 5.000 The Tinley Beverage Company Inc. TNY 20551 0.840 0.760 0.790 -0.060 0.850 0.070 Tower One Wireless Corp. TO 2105 0.250 0.230 0.240 -0.010 0.540 0.170 Enertopia Corp. TOP 1126 0.050 0.045 0.045 0.000 0.165 0.025 Torino Power Solutions Inc TPS 428 0.075 0.075 0.075 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 4852 7.300 6.650 6.830 -0.420 8.000 2.010 Tartisan Resources Corp. TTC 6470 0.145 0.120 0.145 0.000 0.180 0.035 Tantalex Resources Corporation TTX 7390 0.095 0.085 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 5940 0.065 0.060 0.065 0.000 0.145 0.035 UpSnap Inc. UP 60 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 3132 0.380 0.235 0.380 +0.170 0.380 0.060 VirtualArmour International Inc. VAI 67 0.320 0.310 0.310 -0.010 0.570 0.250 Velocity Data Inc. VCT 47 0.070 0.070 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 44 1.120 1.060 1.080 -0.040 1.650 0.630 Vodis Pharmaceuticals Inc. VP 3540 0.395 0.340 0.345 -0.050 1.040 0.165 Veritas Pharma Inc. VRT 20057 0.900 0.700 0.810 -0.060 0.940 0.235 Versus Systems Inc. VS 255 0.355 0.310 0.350 -0.005 0.750 0.185 Victory Square Technologies Inc. VST 874 1.550 1.380 1.380 +0.010 1.800 0.350 Winston Gold Corp. WGC 500 0.040 0.040 0.040 0.000 0.390 0.030 World Mahjong Limited WSM 22 0.075 0.075 0.075 +0.008 0.333 0.067 Westridge Resources Inc. WST 2111 0.445 0.390 0.445 +0.045 0.445 0.285 Western Uranium Corporation WUC 206 1.100 0.950 0.950 -0.020 2.800 0.800 eXeBlock Technology Corporation XBLK 3393 1.560 1.410 1.500 +0.100 1.790 1.200 MGX Minerals Inc. XMG 12936 1.090 0.990 1.000 +0.060 2.750 0.320 MGX Minerals Inc. A Wts. XMG.WT.A 190 0.345 0.345 0.345 0.000 0.375 0.065 Exro Technologies Inc. XRO 333 0.480 0.450 0.450 -0.040 0.550 0.200 Kootenay Zinc Corp. ZNK 1020 0.070 0.065 0.070 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 2455 0.530 0.445 0.500 +0.050 0.530 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 Arctic Glacier Income Fund AG.UN 0.050 0.065 0.075 0.005 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 Alexandra Capital Corp. AXC 0.500 0.520 0.500 0.020 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 Bradstone Capital Corp. BCA 0.080 0.110 0.300 0.060 Bird River Resources Inc. BDR 0.100 0.140 0.120 0.030 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 BioMark Diagnostics Inc. BUX 0.095 0.100 0.230 0.070 Cautivo Mining Inc. CAI 0.475 0.630 0.850 0.200 Green River Gold Corp. CCR 0.035 0.060 0.060 0.005 CIM International Group Inc. CIM 0.170 0.200 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 0.770 0.820 1.250 0.050 Cloud Nine Education Group Ltd. CNI 0.060 0.085 0.320 0.045 Parana Copper Corporation COPR 0.085 0.550 0.150 0.030 Biocure Technology Inc. CURE 0.250 CMX Gold & Silver Corp. CXC 0.045 0.100 0.100 0.040 Data Deposit Box Inc. DDB 0.030 0.045 0.160 0.020 Deploy Technologies Inc. DEP 0.400 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 0.010 0.015 0.005 EVI Global Group Developments Corp. EVI 0.055 0.170 0.170 0.015 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 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 0.020 0.025 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 1.000 0.300 0.060 Maccabi Ventures Inc. MBE 0.030 0.180 0.090 0.025 McLaren Resources Inc. MCL 0.070 0.075 0.135 0.010 ME Resource Corp. MEC 0.040 0.080 0.120 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 Marret High Yield Strategies Fund A MHY.UN 0.150 0.170 0.200 0.065 Minera IRL Limited MIRL 0.120 0.135 0.220 0.060 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.045 0.055 0.090 0.020 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 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 ESI Energy Services Inc. OPI 0.355 0.395 0.440 0.085 Petrocapita Income Trust PCE.UN 0.560 0.690 2.500 0.400 Patriot Gold Corp. PGOL 0.020 0.140 0.150 0.090 Premier Health Group Inc. PHGI 1.000 1.500 PrimeWest Mortgage Inv Corporation PRI 2.050 2.990 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 RESAAS Services Inc. RSS 0.670 0.690 2.100 0.600 Rift Valley Resources Corp. RVR 0.100 0.115 0.150 0.025 River Wild Exploration Inc. RWI 0.220 1.000 0.220 0.010 Rockex Mining Corporation RXM 0.020 0.030 0.055 0.010 Shoal Point Energy Ltd. SHP 0.005 0.010 0.030 0.005 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Stone Ridge Exploration Corp SO 0.280 0.330 0.350 0.050 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Squire Mining Ltd. SQR 0.100 0.220 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.040 0.055 0.015 Starrex International Ltd. STX 0.600 0.650 1.500 0.450 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 0.100 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 0.750 0.950 2.540 0.165 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.065 0.145 0.270 0.015 Trades: 55,936 Total Volume: 271,209,919 Total Value: $167,820,552 Advanced: 61 Declined: 88 Unchanged: 190 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.