CNSX Trading Daily Market Summary November 30 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 600 0.040 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 13283 0.220 0.180 0.200 -0.005 0.250 0.075 Advantex Marketing International Inc. ADX 3 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 23 0.630 0.630 0.630 +0.030 0.900 0.500 Affinor Growers Inc. AFI 8892 0.110 0.100 0.110 +0.005 0.140 0.055 Arctic Glacier Income Fund AG.UN 2 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 83 2.030 1.920 1.960 -0.060 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 10005 1.140 0.950 1.060 +0.060 1.250 0.080 American Potash Corp. AMP 2517 0.095 0.085 0.090 -0.020 0.255 0.030 Alchemist Mining Inc. AMS 4294 0.150 0.140 0.140 -0.010 0.185 0.045 Advantagewon Oil Corp. AOC 515 0.080 0.075 0.075 -0.015 0.170 0.040 Appia Energy Corp. API 275 0.150 0.145 0.150 +0.005 0.465 0.100 Global Cannabis Applications Corp. APP 9529 0.360 0.310 0.340 -0.015 0.430 0.035 AREV Nutrition Sciences Inc. AREV 230 0.580 0.550 0.550 -0.030 0.600 0.200 Argo Gold Inc. ARQ 180 0.175 0.150 0.170 -0.010 0.260 0.070 Asante Gold Corporation ASE 600 0.080 0.080 0.080 +0.010 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 45 0.385 0.380 0.380 -0.010 1.000 0.350 Abattis Bioceuticals Corp. ATT 11553 0.285 0.260 0.285 +0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 2405 0.350 0.340 0.350 0.000 0.450 0.240 Aylen Capital Inc. AYL 335 0.040 0.030 0.030 -0.005 0.100 0.010 BacTech Environmental Corporation BAC 217 0.045 0.035 0.040 -0.005 0.065 0.025 Benchmark Botanics Inc. BBT 206 0.900 0.800 0.800 -0.100 1.650 0.350 Bird River Resources Inc. BDR 1960 0.150 0.140 0.145 +0.035 0.150 0.050 Beleave Inc. BE 2480 1.780 1.650 1.780 +0.100 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 717 0.075 0.070 0.075 +0.005 0.075 0.020 Belgravia Capital International Inc. BLGV 13361 0.060 0.050 0.060 +0.005 0.070 0.045 Cannabix Technologies Inc. BLO 17493 1.580 1.360 1.560 +0.160 2.470 0.510 Blox Labs Inc. BLOX 147 1.200 0.810 1.010 +0.010 2.250 0.040 Pacific Rim Cobalt Corp. BOLT 1974 1.290 1.200 1.220 +0.070 1.300 0.333 Stompy Bot Corporation BOT 12314 0.220 0.190 0.200 -0.010 0.240 0.005 Breathtec BioMedical Inc. BTH 6005 0.195 0.155 0.170 -0.020 0.400 0.065 BioMark Diagnostics Inc. BUX 1 0.100 0.000 0.230 0.070 Big Wind Capital Inc. BWC 3822 0.890 0.830 0.850 -0.040 1.050 0.050 Brisio Innovations Inc. BZI 1095 0.185 0.160 0.160 -0.025 0.350 0.155 Copperbank Resources Corp. CBK 2791 0.120 0.110 0.115 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 0 0.010 0.000 0.015 0.005 Green River Gold Corp. CCR 500 0.060 0.060 0.060 0.000 0.060 0.005 Cerro Grande Mining Corporation CEG 370 0.005 0.005 0.005 0.000 0.080 0.005 Chemistree Technology Inc. CHM 183 0.800 0.750 0.800 +0.050 0.800 0.045 Choom Holdings Inc. CHOO 5299 0.275 0.245 0.270 +0.005 0.340 0.230 Canada House Wellness Group Inc. CHV 101405 0.420 0.295 0.380 +0.085 0.670 0.130 ChroMedX Corp. CHX 2168 0.455 0.390 0.455 +0.015 0.600 0.150 CIM International Group Inc. CIM 18 0.170 0.170 0.170 -0.050 0.880 0.080 Cielo Waste Solutions Corp. CMC 1919 0.200 0.165 0.190 +0.015 0.270 0.035 Canadian Metals Inc. CME 445 0.100 0.085 0.100 +0.015 0.150 0.045 International Cobalt Corp CO 2581 0.295 0.270 0.290 +0.020 0.395 0.007 360 Blockchain Inc. CODE 21786 0.260 0.230 0.235 -0.015 0.390 0.025 Captor Capital Corp CPTR 39683 0.140 0.100 0.140 +0.040 0.145 0.020 Castle Resources Inc. CRI 212 0.205 0.170 0.170 -0.035 0.415 0.155 Carl Data Solutions Inc. CRL 16042 0.500 0.390 0.485 +0.035 0.510 0.250 CannaRoyalty Corp. CRZ 5556 3.040 2.870 2.940 -0.110 5.000 1.500 Cayenne Capital Corp. CYC 20 0.350 0.350 0.350 +0.010 0.350 0.105 Debut Diamonds Inc. DDI 476 0.010 0.010 0.010 0.000 0.025 0.005 DOJA Cannabis Company Limited DOJA 3611 1.470 1.300 1.370 -0.050 1.500 0.440 Dundee Sustainable Technologies Inc. DST 50 0.045 0.045 0.045 0.000 0.070 0.030 Deveron UAS Corp. DVR 1205 0.330 0.330 0.330 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 11270 0.105 0.090 0.095 -0.005 0.690 0.090 Nutritional High International Inc. EAT 31485 0.265 0.245 0.260 0.000 0.320 0.075 Eviana Health Corporation EHC 25 1.400 1.400 1.400 0.000 2.000 0.920 Eurogas International Inc. EI 157 0.005 0.005 0.005 -0.005 0.015 0.005 ECO ORO MINERALS CORP. J EOM 80 0.230 0.225 0.230 +0.025 0.280 0.150 ePlay Digital Inc. EPY 57117 0.445 0.290 0.405 +0.070 0.680 0.080 EnviroLeach Technologies Inc. ETI 399 1.050 0.990 1.010 0.000 1.250 0.210 EVITRADE Health Systems Corp. EVA 10 0.250 0.250 0.250 +0.010 3.330 0.200 Evolving Gold Corp. EVG 100 0.250 0.210 0.210 -0.040 0.405 0.130 Explorex Resources Inc. EX 2793 0.650 0.400 0.510 +0.145 0.650 0.105 Far Resources Ltd. FAT 17308 0.950 0.870 0.880 -0.010 1.030 0.060 Fandom Sports Media Corp. FDM 28935 0.165 0.145 0.145 -0.020 0.440 0.005 Future Farm Technologies Inc. FFT 46927 0.480 0.415 0.480 +0.065 0.630 0.130 Drone Delivery Canada Corp. FLT 8885 0.720 0.700 0.720 +0.020 0.760 0.270 Fineqia International Inc. FNQ 2500 0.020 0.015 0.015 -0.005 0.030 0.005 Fox River Resources Corporation FOX 37 0.070 0.065 0.070 +0.005 0.150 0.005 GreenBank Capital Inc. GBC 16 1.600 1.250 1.500 0.000 1.670 0.030 Glance Technologies Inc. GET 30411 3.330 2.860 3.150 +0.470 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 356 3.050 2.820 3.000 +0.500 3.530 0.025 Gravitas Financial Inc. GFI 7 0.040 0.000 0.100 0.005 Global Hemp Group Inc. GHG 23496 0.120 0.110 0.120 +0.010 0.145 0.020 Golden Leaf Holdings Ltd. GLH 247313 0.385 0.260 0.350 -0.005 0.550 0.150 God s Lake Resources Inc. GLR 3 0.300 0.000 0.300 0.025 Goldrea Resources Corp. GOR 7490 0.110 0.090 0.100 +0.015 0.135 0.030 Gunpowder Capital Corp. GPC 75 0.055 0.055 0.055 0.000 0.110 0.035 High Hampton Holdings Corp. HC 1738 0.415 0.370 0.390 +0.020 0.500 0.310 Heritage Global Inc. HGP 1 0.450 0.000 0.950 0.250 Hi Ho Silver Resources Inc. HHS 30 0.050 0.050 0.050 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 6888 0.105 0.095 0.100 +0.005 0.130 0.035 iAnthus Capital Holdings Inc. IAN 423 2.160 2.110 2.140 -0.010 3.450 1.700 International Battery Metals Ltd. IBAT 533 0.690 0.610 0.610 -0.030 1.380 0.125 ThreeD Capital Inc. IDK 6494 0.215 0.205 0.210 0.000 0.340 0.055 Imagin Medical Inc. IME 26039 0.260 0.230 0.235 -0.015 0.285 0.035 InMed Pharmaceuticals Inc. IN 5836 0.690 0.640 0.670 0.000 0.960 0.120 Imagination Park Entertainment Inc. IP 6427 0.830 0.650 0.780 +0.090 1.000 0.035 Irving Resources Inc. IRV 102 0.700 0.700 0.700 +0.020 1.540 0.450 Inspiration Mining Corporation ISM 20 0.025 0.025 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 102894 1.520 1.070 1.470 +0.180 1.810 0.085 Lotus Ventures Inc. J 56 0.520 0.510 0.520 -0.010 0.620 0.210 James Bay Resources Limited JBR 4 0.130 0.000 0.200 0.060 StartMonday Technology Corp. JOB 367 0.350 0.340 0.350 +0.010 1.390 0.240 GEA Technologies Ltd. JUJU.A 2747 0.195 0.160 0.175 -0.015 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 522 0.300 0.255 0.290 +0.035 0.315 0.065 Dizun International Enterprises Inc. KDZ 6630 0.020 0.015 0.015 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 28 0.660 0.590 0.660 0.000 0.850 0.500 Khan Resources Inc. KRI 3927 0.105 0.095 0.100 -0.010 0.170 0.030 KWG Resources Inc. KWG 1585 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 26 0.240 0.240 0.240 +0.005 0.300 0.060 Lifestyle Delivery Systems Inc LDS 4595 0.650 0.610 0.640 +0.010 0.870 0.350 Liberty Health Sciences Inc. LHS 89908 2.190 1.420 1.710 -0.440 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 41094 0.290 0.250 0.270 -0.020 0.305 0.075 Callitas Health Inc. LILY 1166 0.295 0.250 0.270 -0.010 0.950 0.250 Global Li-Ion Graphite Corp. LION 961 0.590 0.540 0.580 +0.050 0.970 0.300 LeenLife Pharma International Inc. LLP 10 0.115 0.115 0.115 +0.015 0.250 0.060 Lexington Biosciences Inc. LNB 1020 0.550 0.530 0.550 +0.010 0.610 0.270 LottoGopher Holdings Inc. LOTO 9722 0.160 0.130 0.160 -0.005 0.850 0.130 Newlox Gold Ventures Corp. LUX 130 0.070 0.070 0.070 -0.005 0.075 0.020 Lightning Venture Inc. LVI 27661 0.040 0.035 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1923 1.070 1.000 1.060 +0.060 1.250 0.255 Maricann Group Inc MARI 22346 2.370 1.980 2.270 +0.290 2.700 1.050 Mag One Products Inc. MDD 450 0.395 0.360 0.360 -0.040 1.000 0.095 Marapharm Ventures Inc MDM 2690 1.020 0.950 0.980 +0.010 1.770 0.800 Marret High Yield Strategies Fund A MHY.UN 200 0.150 0.150 0.150 0.000 0.200 0.065 True Leaf Medicine International Ltd. MJ 11798 0.980 0.810 0.890 +0.060 0.980 0.175 Makena Resources Inc. MKNA 66 0.180 0.160 0.180 +0.040 0.230 0.125 Mountain Lake Minerals Inc. MLK 4 0.050 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 68277 0.330 0.285 0.325 +0.030 0.345 0.010 Miramont Resources Corp. MONT 235 0.650 0.600 0.650 +0.050 0.650 0.200 Mobi724 Global Solutions Inc. MOS 2729 0.175 0.160 0.175 +0.005 0.455 0.050 MPX Bioceutical Corporation MPX 21401 0.550 0.485 0.500 -0.030 1.100 0.280 Micromem Technologies Inc. MRM 1060 0.150 0.150 0.150 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 556 0.610 0.580 0.600 -0.010 0.880 0.255 Murchison Minerals Ltd. MUR 603 0.200 0.200 0.200 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 2230 0.540 0.460 0.540 +0.070 0.630 0.135 Micron Waste Technologies Inc MWM 4667 0.490 0.450 0.475 +0.005 0.660 0.250 Montego Resources Inc. MY 504 0.370 0.330 0.350 -0.010 0.700 0.095 MYM Nutraceuticals Inc. MYM 27714 2.850 2.270 2.770 +0.210 3.000 0.045 Meryllion Resources Corporation MYR 5270 0.040 0.035 0.040 +0.005 0.050 0.015 Namaste Technologies Inc. N 334842 1.050 0.600 0.990 +0.220 1.380 0.155 NetCents Technology Inc. NC 34978 6.150 3.810 5.300 +1.210 6.750 0.150 New Age Farm Inc. NF 19622 0.100 0.090 0.100 0.000 0.245 0.045 Victory Nickel Inc. NI 132 0.045 0.040 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 225 0.165 0.135 0.165 +0.015 0.380 0.035 Northern Sphere Mining Corp. NSM 964 0.195 0.190 0.190 -0.060 0.850 0.090 Nuran Wireless Inc. NUR 1697 0.160 0.140 0.150 +0.010 0.310 0.080 Nexco Resources Inc. NXU 185 0.380 0.370 0.370 -0.010 0.500 0.150 Organic Potash Corporation OPC 630 0.030 0.030 0.030 0.000 0.050 0.010 ESI Energy Services Inc. OPI 85 0.365 0.350 0.350 0.000 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 2 0.500 0.000 1.000 0.480 One World Minerals Inc. OWM 840 0.190 0.160 0.185 0.000 0.750 0.130 Provenance Gold Corp. PAU 145 0.200 0.200 0.200 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 50 0.430 0.430 0.430 +0.040 0.630 0.130 Petrocapita Income Trust PCE.UN 28 0.560 0.560 0.560 +0.010 2.500 0.400 Premier Diversified Holdings Inc. PDH 31 0.050 0.050 0.050 -0.010 0.140 0.050 PUDO Inc. PDO 23 2.100 2.000 2.000 0.000 2.900 0.500 Preferred Dental Technologies Inc. PDT 300 0.075 0.070 0.075 -0.015 0.200 0.050 ParcelPal Technology Inc. PKG 2580 0.185 0.170 0.185 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 14541 0.055 0.045 0.050 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 22 0.630 0.630 0.630 +0.030 1.000 0.345 Pasinex Resources Limited PSE 347 0.260 0.260 0.260 +0.005 0.340 0.100 Platinex Inc. PTX 3526 0.135 0.120 0.135 -0.010 0.230 0.045 PUF Ventures Inc. PUF 30592 1.050 0.820 1.020 +0.090 1.150 0.200 Quantum Cobalt Corp QBOT 4834 1.800 1.720 1.740 +0.030 3.150 0.200 Quinsam Capital Corporation QCA 882 0.480 0.440 0.440 0.000 0.580 0.085 Quadron Cannatech Corporation QCC 1705 0.255 0.245 0.250 -0.005 0.450 0.190 Renforth Resources Inc. RFR 1428 0.050 0.040 0.050 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 250 0.015 0.015 0.015 0.000 0.040 0.005 Global Remote Technologies Ltd. RGT 10828 0.510 0.415 0.480 +0.020 0.550 0.055 Rockshield Capital Corp. RKS 2390 0.205 0.175 0.185 +0.020 0.290 0.050 West Red Lake Gold Mines Inc. RLG 707 0.140 0.115 0.140 -0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 375 1.780 1.700 1.780 +0.010 2.100 0.425 RESAAS Services Inc. RSS 50 0.690 0.680 0.690 +0.030 2.100 0.600 Razore Rock Resources Inc. RZR 630 0.125 0.050 0.125 +0.055 0.180 0.005 Robix Environmental Technologies Inc. RZX 690 0.050 0.045 0.045 -0.005 0.285 0.020 Subscribe Technologies Inc. SAAS 11805 0.075 0.050 0.065 +0.015 0.130 0.035 Shoal Point Energy Ltd. SHP 210 0.010 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 1309 0.540 0.480 0.540 +0.030 1.365 0.350 Seahawk Ventures Inc. SHV 250 0.340 0.340 0.340 0.000 0.550 0.230 Star Navigation Systems Group Ltd. SNA 3024 0.085 0.075 0.080 -0.005 0.275 0.020 Stina Resources Ltd. SQA 1288 0.285 0.270 0.285 -0.005 0.360 0.070 Shamrock Enterprises Inc. SRS 450 0.040 0.040 0.040 -0.005 0.055 0.015 Wildflower Marijuana Inc. SUN 4874 0.700 0.610 0.670 +0.060 1.240 0.220 St-Georges Platinum and Base Metals Inc. SX 101298 0.105 0.050 0.095 +0.045 0.105 0.015 TerrAscend Corp. TER 614 1.750 1.660 1.720 +0.020 2.230 0.650 Telferscot Resources Inc. TFS 25800 0.020 0.015 0.015 -0.005 0.050 0.005 Friday Night Inc. TGIF 44505 0.520 0.440 0.500 +0.070 0.580 0.170 THC Biomed Intl Ltd THC 10122 0.770 0.640 0.760 +0.010 1.150 0.295 Tier One Capital Limited Partnership TLP.UN 12 5.030 5.030 5.030 -0.040 6.250 5.000 The Tinley Beverage Company Inc. TNY 33929 0.750 0.550 0.730 -0.060 0.850 0.070 Tower One Wireless Corp. TO 13093 0.260 0.240 0.260 +0.020 0.540 0.170 Enertopia Corp. TOP 1644 0.050 0.045 0.045 0.000 0.165 0.025 Torino Power Solutions Inc TPS 1250 0.070 0.070 0.070 -0.005 0.160 0.050 CannTrust Holdings Inc. TRST 8803 7.350 6.000 7.000 +0.170 8.000 2.010 Tartisan Resources Corp. TTC 1040 0.150 0.145 0.150 +0.005 0.180 0.035 Global UAV Technologies Ltd. UAV 76857 0.090 0.060 0.070 +0.005 0.145 0.035 UpSnap Inc. UP 634 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 1262 0.460 0.410 0.440 +0.060 0.460 0.060 VirtualArmour International Inc. VAI 75 0.320 0.320 0.320 +0.010 0.570 0.250 Valens Groworks Corp. VGW 154 1.110 1.010 1.090 +0.010 1.650 0.630 Vodis Pharmaceuticals Inc. VP 2661 0.400 0.330 0.390 +0.045 1.000 0.165 Veritas Pharma Inc. VRT 10310 0.890 0.780 0.890 +0.080 0.940 0.235 Versus Systems Inc. VS 256 0.355 0.325 0.350 0.000 0.750 0.185 Victory Square Technologies Inc. VST 283 1.430 1.330 1.390 +0.010 1.760 0.350 Westridge Resources Inc. WST 4741 0.465 0.420 0.430 -0.015 0.465 0.285 Western Uranium Corporation WUC 336 1.000 0.940 1.000 +0.050 2.800 0.800 eXeBlock Technology Corporation XBLK 3427 1.630 1.500 1.510 +0.010 1.790 1.200 MGX Minerals Inc. XMG 11736 0.990 0.940 0.950 -0.050 2.750 0.320 MGX Minerals Inc. A Wts. XMG.WT.A 500 0.330 0.330 0.330 -0.015 0.375 0.065 Exro Technologies Inc. XRO 581 0.450 0.420 0.440 -0.010 0.550 0.200 Kootenay Zinc Corp. ZNK 1210 0.070 0.065 0.070 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 1117 0.590 0.510 0.590 +0.090 0.590 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.500 0.600 1.000 0.105 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 Avarone Metals Inc. AVM 0.050 0.075 0.075 0.020 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 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 Bunker Hill Mining Corp. BNKR 1.700 1.850 3.000 0.900 BitRush Corp. BRH 0.090 0.030 Cautivo Mining Inc. CAI 0.475 0.630 0.850 0.200 Certive Solutions Inc. CBP 0.025 0.040 0.180 0.020 Cartier Iron Corporation CFE 0.155 0.200 0.250 0.045 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 0.075 0.320 0.045 Parana Copper Corporation COPR 0.085 0.550 0.150 0.030 Calaveras Resource Corp. CRC 0.800 0.960 1.240 0.470 Biocure Technology Inc. CURE 0.050 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 0.370 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.055 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 DNI Metals Inc. DNI 0.080 0.090 0.155 0.005 Canadian Data Preserve Inc. DPC 0.045 0.065 0.190 0.005 EA Education Group Inc. EA 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.055 0.170 0.170 0.015 Easy Technologies Inc. EZM 0.005 0.160 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 Graphite Energy Corp. GRE 0.710 0.730 0.800 0.400 GoldTrain Resources Inc. GT 0.080 0.150 0.185 0.060 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Hadley Mining Inc. HM 0.750 1.500 1.080 0.060 Hello Pal International Inc. HP 0.140 0.160 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 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.005 0.050 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Inc. JGW 0.210 0.300 0.060 37 Capital Inc. JJJ 0.220 0.350 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 1.000 0.300 0.060 Maccabi Ventures Inc. MBE 0.030 0.180 0.090 0.025 McLaren Resources Inc. MCL 0.055 0.075 0.135 0.010 ME Resource Corp. MEC 0.040 0.075 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 Minera IRL Limited MIRL 0.125 0.130 0.220 0.060 Mistango River Resources Inc. MIS 0.025 0.045 0.050 0.010 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 0.270 0.385 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.360 0.435 0.450 0.255 Nass Valley Gateway Ltd. NVG 0.040 0.060 0.060 0.030 Novicius Corp. NVS 0.070 0.500 0.660 0.040 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Open Source Health Inc. OSH 0.020 0.030 0.080 0.020 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 Premier Health Group Inc. PHGI 1.000 1.500 Peloton Minerals Corporation PMC 0.080 0.085 0.100 0.050 PrimeWest Mortgage Inv Corporation PRI 2.050 2.950 7.500 1.100 Park Lawn Company Limited PRL 7.500 9.000 9.400 7.360 Qwick Media Inc. QMI 0.015 0.045 0.250 0.020 Rise Gold Corp. RISE 0.145 0.150 0.400 0.090 RIWI Corp. RIW 1.260 2.200 3.000 1.110 Rift Valley Resources Corp. RVR 0.105 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 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Stone Ridge Exploration Corp SO 0.250 0.330 0.350 0.050 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 SponsorsOne Inc. SPO 0.045 0.050 0.075 0.020 Squire Mining Ltd. SQR 0.120 0.220 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.155 0.180 0.080 Starrex International Ltd. STX 0.600 0.650 1.500 0.450 Navis Resources Corp. SUV 0.370 0.600 2.500 0.330 Talmora Diamond Inc. TAI 0.010 0.050 0.005 0.005 Taku Gold Corp. TAK 0.080 0.090 0.250 0.060 Target Capital Inc. TCI Tantalex Resources Corporation TTX 0.095 0.100 0.170 0.030 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 Velocity Data Inc. VCT 0.070 0.145 0.780 0.030 Vinergy Resources Ltd. VIN 0.095 0.100 1.150 0.070 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Gold Corp. WGC 0.035 0.040 0.365 0.030 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 0.930 2.540 0.175 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.070 0.145 0.270 0.015 Trades: 50,119 Total Volume: 222,766,480 Total Value: $158,480,151 Advanced: 94 Declined: 64 Unchanged: 181 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.