CNSX Trading Daily Market Summary December 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 20465 0.040 0.030 0.030 -0.010 0.145 0.015 Alliance Growers Corp. ACG 7104 0.215 0.185 0.215 +0.015 0.250 0.075 Advantex Marketing International Inc. ADX 325 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 6081 0.110 0.105 0.110 0.000 0.140 0.055 Arctic Glacier Income Fund AG.UN 15 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 45 1.960 1.900 1.960 0.000 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 9005 1.170 1.020 1.020 -0.040 1.250 0.080 American Potash Corp. AMP 890 0.095 0.080 0.095 +0.005 0.255 0.030 Alchemist Mining Inc. AMS 14807 0.175 0.145 0.170 +0.030 0.185 0.045 Advantagewon Oil Corp. AOC 589 0.080 0.080 0.080 +0.005 0.170 0.040 Appia Energy Corp. API 45 0.145 0.140 0.140 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 5675 0.330 0.300 0.325 -0.015 0.430 0.035 AREV Nutrition Sciences Inc. AREV 350 0.640 0.600 0.640 +0.090 0.640 0.200 Argo Gold Inc. ARQ 640 0.200 0.160 0.160 -0.010 0.260 0.070 Asante Gold Corporation ASE 800 0.075 0.065 0.075 -0.005 0.200 0.055 Abattis Bioceuticals Corp. ATT 7944 0.300 0.280 0.300 +0.015 0.350 0.055 Auxico Resources Canada Inc. AUAG 1100 0.330 0.300 0.300 -0.050 0.450 0.240 Avarone Metals Inc. AVM 160 0.050 0.050 0.050 -0.015 0.075 0.020 Alexandra Capital Corp. AXC 225 0.550 0.500 0.550 +0.050 0.550 0.020 BacTech Environmental Corporation BAC 112 0.040 0.040 0.040 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 376 1.000 0.800 0.990 +0.190 1.650 0.350 Bird River Resources Inc. BDR 30 0.170 0.140 0.140 -0.005 0.170 0.050 Beleave Inc. BE 5018 1.870 1.690 1.820 +0.040 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 5788 0.080 0.065 0.065 -0.010 0.080 0.020 Belgravia Capital International Inc. BLGV 283673 0.105 0.065 0.090 +0.030 0.105 0.045 Cannabix Technologies Inc. BLO 8161 1.650 1.560 1.580 +0.020 2.470 0.510 Blox Labs Inc. BLOX 277 1.270 1.000 1.200 +0.190 2.250 0.040 Pacific Rim Cobalt Corp. BOLT 1490 1.280 1.200 1.270 +0.050 1.300 0.333 Stompy Bot Corporation BOT 7086 0.200 0.180 0.200 0.000 0.240 0.005 Breathtec BioMedical Inc. BTH 4340 0.165 0.150 0.155 -0.015 0.400 0.065 BioMark Diagnostics Inc. BUX 104 0.090 0.090 0.090 -0.010 0.230 0.070 Big Wind Capital Inc. BWC 3862 0.940 0.800 0.800 -0.050 1.050 0.050 Brisio Innovations Inc. BZI 1794 0.180 0.160 0.160 0.000 0.350 0.155 Cautivo Mining Inc. CAI 0 0.600 0.000 0.850 0.200 Copperbank Resources Corp. CBK 1907 0.120 0.100 0.120 +0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 6 0.010 0.000 0.015 0.005 Green River Gold Corp. CCR 15 0.045 0.045 0.045 -0.015 0.060 0.005 Cerro Grande Mining Corporation CEG 43 0.005 0.005 0.005 0.000 0.080 0.005 Choom Holdings Inc. CHOO 3326 0.280 0.260 0.270 0.000 0.340 0.230 Canada House Wellness Group Inc. CHV 59296 0.425 0.360 0.370 -0.010 0.670 0.130 ChroMedX Corp. CHX 3233 0.580 0.450 0.560 +0.105 0.600 0.150 CIM International Group Inc. CIM 110 0.200 0.170 0.200 +0.030 0.880 0.080 Cielo Waste Solutions Corp. CMC 600 0.190 0.180 0.190 0.000 0.270 0.035 Canadian Metals Inc. CME 10633 0.100 0.080 0.100 0.000 0.150 0.045 International Cobalt Corp CO 7618 0.340 0.285 0.340 +0.050 0.395 0.007 360 Blockchain Inc. CODE 20101 0.260 0.240 0.260 +0.025 0.390 0.025 Captor Capital Corp CPTR 25930 0.160 0.125 0.155 +0.015 0.160 0.020 Carl Data Solutions Inc. CRL 31738 0.540 0.470 0.495 +0.010 0.540 0.250 CannaRoyalty Corp. CRZ 2604 3.020 2.860 2.900 -0.040 5.000 1.500 CMX Gold & Silver Corp. CXC 5 0.100 0.100 0.100 0.000 0.100 0.040 Cayenne Capital Corp. CYC 20 0.315 0.315 0.315 -0.035 0.350 0.105 Debut Diamonds Inc. DDI 1 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 4581 0.095 0.075 0.075 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 3419 1.380 1.240 1.270 -0.100 1.500 0.440 Canadian Data Preserve Inc. DPC 250 0.050 0.050 0.050 +0.005 0.190 0.005 Dundee Sustainable Technologies Inc. DST 2790 0.055 0.045 0.050 +0.005 0.070 0.030 Deveron UAS Corp. DVR 627 0.350 0.315 0.350 +0.020 0.560 0.200 Nutritional High International Inc. EAT 26088 0.265 0.250 0.255 -0.005 0.320 0.075 Eviana Health Corporation EHC 100 1.400 1.400 1.400 0.000 2.000 0.920 Eurogas International Inc. EI 172 0.020 0.005 0.020 +0.015 0.020 0.005 ECO ORO MINERALS CORP. J EOM 180 0.230 0.180 0.230 0.000 0.280 0.150 ePlay Digital Inc. EPY 44513 0.390 0.320 0.320 -0.085 0.680 0.080 EnviroLeach Technologies Inc. ETI 750 1.020 0.950 1.020 +0.010 1.250 0.210 EVITRADE Health Systems Corp. EVA 80 0.295 0.210 0.210 -0.040 3.330 0.200 Evolving Gold Corp. EVG 2002 0.200 0.185 0.185 -0.025 0.405 0.130 Explorex Resources Inc. EX 100 0.500 0.500 0.500 -0.010 0.650 0.105 Far Resources Ltd. FAT 16057 0.960 0.890 0.900 +0.020 1.030 0.060 Fandom Sports Media Corp. FDM 28525 0.175 0.150 0.155 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 54294 0.540 0.450 0.470 -0.010 0.630 0.130 Drone Delivery Canada Corp. FLT 3644 0.720 0.700 0.720 0.000 0.760 0.270 Fineqia International Inc. FNQ 47271 0.050 0.015 0.050 +0.035 0.050 0.005 GreenBank Capital Inc. GBC 15 1.500 1.500 1.500 0.000 1.670 0.045 Glance Technologies Inc. GET 17248 3.480 3.060 3.190 +0.040 3.840 0.140 Gravitas Financial Inc. GFI 3455 0.055 0.045 0.055 +0.015 0.100 0.005 Global Hemp Group Inc. GHG 22824 0.120 0.110 0.115 -0.005 0.145 0.020 Golden Leaf Holdings Ltd. GLH 130796 0.360 0.320 0.335 -0.015 0.550 0.150 Goldrea Resources Corp. GOR 800 0.095 0.095 0.095 -0.005 0.135 0.030 Gunpowder Capital Corp. GPC 90 0.055 0.055 0.055 0.000 0.110 0.035 Graphite Energy Corp. GRE 15 0.730 0.730 0.730 +0.020 0.800 0.400 High Hampton Holdings Corp. HC 570 0.415 0.400 0.410 +0.020 0.500 0.310 Heritage Global Inc. HGP 75 0.420 0.415 0.415 -0.035 0.950 0.320 HealthSpace Data Systems Ltd. HS 21357 0.105 0.095 0.100 0.000 0.130 0.035 iAnthus Capital Holdings Inc. IAN 1278 2.150 2.040 2.050 -0.090 3.450 1.700 International Battery Metals Ltd. IBAT 522 0.690 0.640 0.650 +0.040 1.380 0.125 ThreeD Capital Inc. IDK 30839 0.240 0.200 0.225 +0.015 0.340 0.055 Imagin Medical Inc. IME 17836 0.250 0.230 0.250 +0.015 0.285 0.035 InMed Pharmaceuticals Inc. IN 6469 0.690 0.660 0.690 +0.020 0.960 0.120 Imagination Park Entertainment Inc. IP 3357 0.800 0.730 0.770 -0.010 1.000 0.035 Irving Resources Inc. IRV 153 0.700 0.660 0.660 -0.040 1.540 0.450 Isodiol International Inc. ISOL 104375 1.750 1.470 1.690 +0.220 1.810 0.085 Lotus Ventures Inc. J 141 0.510 0.510 0.510 -0.010 0.620 0.210 James Bay Resources Limited JBR 0 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 500 0.020 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 1110 0.400 0.355 0.400 +0.050 1.390 0.240 GEA Technologies Ltd. JUJU.A 2615 0.200 0.180 0.200 +0.025 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 246 0.295 0.260 0.290 0.000 0.315 0.065 Dizun International Enterprises Inc. KDZ 161 0.015 0.010 0.015 0.000 0.025 0.005 Khan Resources Inc. KRI 260 0.105 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 355 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 18 0.235 0.235 0.235 -0.005 0.300 0.060 Liberty Health Sciences Inc. LHS 13083 1.730 1.560 1.620 -0.090 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 66714 0.330 0.265 0.325 +0.055 0.330 0.075 Callitas Health Inc. LILY 401 0.300 0.260 0.280 +0.010 0.950 0.250 Global Li-Ion Graphite Corp. LION 932 0.590 0.570 0.570 -0.010 0.970 0.300 Lanebury Growth Capital Ltd. LLL 17 0.600 0.600 0.600 +0.300 0.600 0.060 Luminor Medical Technologies Inc. LMT 150 0.330 0.305 0.330 0.330 0.305 Lexington Biosciences Inc. LNB 746 0.550 0.530 0.550 0.000 0.610 0.270 LottoGopher Holdings Inc. LOTO 9151 0.180 0.155 0.165 +0.005 0.850 0.130 Newlox Gold Ventures Corp. LUX 100 0.075 0.075 0.075 +0.005 0.075 0.020 Lightning Venture Inc. LVI 14323 0.040 0.035 0.035 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1639 1.090 1.010 1.060 0.000 1.250 0.255 Maricann Group Inc MARI 20663 2.400 2.250 2.310 +0.040 2.700 1.050 McLaren Resources Inc. MCL 50 0.075 0.075 0.075 +0.025 0.135 0.010 Mag One Products Inc. MDD 1597 0.375 0.330 0.370 +0.010 1.000 0.095 Marapharm Ventures Inc MDM 1946 0.990 0.950 0.960 -0.020 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 32 0.155 0.155 0.155 +0.005 0.200 0.065 Minera IRL Limited MIRL 14 0.125 0.125 0.125 +0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 5438 0.970 0.890 0.960 +0.070 0.980 0.175 Makena Resources Inc. MKNA 153 0.190 0.180 0.180 0.000 0.230 0.125 Matica Enterprises Inc. MMJ 64752 0.325 0.300 0.310 -0.015 0.345 0.010 Miramont Resources Corp. MONT 20 0.600 0.600 0.600 -0.050 0.650 0.200 Mobi724 Global Solutions Inc. MOS 8148 0.180 0.155 0.160 -0.015 0.455 0.050 MPX Bioceutical Corporation MPX 8039 0.500 0.470 0.490 -0.010 1.100 0.280 Micromem Technologies Inc. MRM 7034 0.150 0.140 0.150 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 220 0.620 0.610 0.620 +0.020 0.880 0.255 Murchison Minerals Ltd. MUR 100 0.180 0.180 0.180 -0.020 0.300 0.125 Maxtech Ventures Inc. MVT 5745 0.600 0.530 0.580 +0.040 0.630 0.135 Micron Waste Technologies Inc MWM 1710 0.480 0.440 0.445 -0.025 0.660 0.250 Montego Resources Inc. MY 2285 0.410 0.370 0.410 +0.060 0.700 0.095 MYM Nutraceuticals Inc. MYM 17620 2.950 2.800 2.850 +0.080 3.000 0.045 Meryllion Resources Corporation MYR 23518 0.075 0.045 0.055 +0.015 0.075 0.015 Namaste Technologies Inc. N 141684 1.030 0.900 0.900 -0.090 1.380 0.155 NetCents Technology Inc. NC 17791 5.660 4.300 4.560 -0.740 6.750 0.150 New Age Farm Inc. NF 115553 0.115 0.090 0.110 +0.010 0.245 0.045 Plaintree Systems Inc. NPT 3 0.165 0.000 0.380 0.035 Northern Sphere Mining Corp. NSM 1352 0.235 0.180 0.180 -0.010 0.850 0.090 Nuran Wireless Inc. NUR 1615 0.145 0.130 0.130 -0.020 0.310 0.080 Novicius Corp. NVS 75 0.070 0.070 0.070 -0.085 0.660 0.040 Nexco Resources Inc. NXU 100 0.370 0.320 0.320 -0.050 0.500 0.150 Organic Potash Corporation OPC 500 0.035 0.035 0.035 +0.005 0.050 0.010 ESI Energy Services Inc. OPI 85 0.395 0.395 0.395 +0.045 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 220 0.500 0.500 0.500 0.000 1.000 0.480 Open Source Health Inc. OSH 2050 0.020 0.020 0.020 0.000 0.080 0.020 One World Minerals Inc. OWM 800 0.160 0.160 0.160 -0.025 0.750 0.130 Provenance Gold Corp. PAU 5 0.330 0.330 0.330 +0.130 0.400 0.080 Portage Biotech Inc. PBT.U 660 0.450 0.400 0.430 0.000 0.630 0.130 Premier Diversified Holdings Inc. PDH 2500 0.070 0.055 0.055 +0.005 0.140 0.050 PUDO Inc. PDO 22 1.800 1.800 1.800 -0.200 2.900 0.500 Preferred Dental Technologies Inc. PDT 500 0.070 0.070 0.070 -0.005 0.200 0.050 ParcelPal Technology Inc. PKG 3635 0.190 0.175 0.180 -0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 16315 0.055 0.050 0.050 0.000 0.205 0.035 Peloton Minerals Corporation PMC 150 0.085 0.080 0.080 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 320 0.630 0.570 0.630 0.000 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 10 2.010 2.010 2.010 -0.040 7.500 1.100 Pasinex Resources Limited PSE 2698 0.255 0.240 0.240 -0.020 0.340 0.100 Platinex Inc. PTX 4504 0.140 0.120 0.140 +0.005 0.230 0.045 PUF Ventures Inc. PUF 17269 1.070 0.960 0.990 -0.030 1.150 0.200 Quantum Cobalt Corp QBOT 4836 1.820 1.710 1.790 +0.050 3.150 0.200 Quinsam Capital Corporation QCA 2179 0.490 0.445 0.450 +0.010 0.580 0.085 Quadron Cannatech Corporation QCC 15989 0.330 0.250 0.300 +0.050 0.450 0.190 Renforth Resources Inc. RFR 300 0.045 0.045 0.045 -0.005 0.085 0.030 Global Remote Technologies Ltd. RGT 11083 0.520 0.455 0.500 +0.020 0.550 0.055 Rise Gold Corp. RISE 4235 0.160 0.145 0.145 +0.005 0.400 0.090 Rockshield Capital Corp. RKS 696 0.185 0.170 0.180 -0.005 0.290 0.050 West Red Lake Gold Mines Inc. RLG 390 0.140 0.120 0.120 -0.020 0.310 0.080 Ravenquest BioMed Inc. RQB 326 1.880 1.770 1.880 +0.100 2.100 0.425 RESAAS Services Inc. RSS 2130 0.690 0.690 0.690 0.000 2.100 0.600 Rift Valley Resources Corp. RVR 250 0.115 0.105 0.105 -0.015 0.150 0.025 Robix Environmental Technologies Inc. RZX 250 0.055 0.055 0.055 +0.010 0.285 0.020 Subscribe Technologies Inc. SAAS 183 0.075 0.075 0.075 +0.010 0.130 0.035 Shoal Point Energy Ltd. SHP 3058 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 1608 0.550 0.500 0.540 0.000 1.348 0.350 Star Navigation Systems Group Ltd. SNA 13840 0.095 0.075 0.090 +0.010 0.275 0.020 Stone Ridge Exploration Corp SO 120 0.330 0.250 0.330 +0.030 0.350 0.050 SponsorsOne Inc. SPO 2520 0.045 0.030 0.035 -0.010 0.075 0.020 Stina Resources Ltd. SQA 3570 0.290 0.270 0.280 -0.005 0.360 0.070 Wildflower Marijuana Inc. SUN 3082 0.720 0.650 0.690 +0.020 1.240 0.220 Navis Resources Corp. SUV 11 0.950 0.950 0.950 +0.560 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 71095 0.125 0.095 0.095 0.000 0.125 0.015 Taku Gold Corp. TAK 461 0.095 0.090 0.090 +0.010 0.250 0.060 TerrAscend Corp. TER 402 1.750 1.720 1.740 +0.020 2.230 0.650 Telferscot Resources Inc. TFS 49544 0.020 0.010 0.015 0.000 0.050 0.005 Friday Night Inc. TGIF 28490 0.540 0.495 0.510 +0.010 0.580 0.170 THC Biomed Intl Ltd THC 5613 0.780 0.730 0.780 +0.020 1.100 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 12881 0.750 0.670 0.680 -0.050 0.850 0.070 Tower One Wireless Corp. TO 2146 0.280 0.250 0.260 0.000 0.540 0.170 Enertopia Corp. TOP 4957 0.050 0.045 0.045 0.000 0.165 0.025 CannTrust Holdings Inc. TRST 2816 7.310 7.000 7.150 +0.150 8.000 2.010 Tartisan Resources Corp. TTC 240 0.150 0.150 0.150 0.000 0.180 0.035 Tantalex Resources Corporation TTX 2240 0.100 0.080 0.080 -0.010 0.170 0.030 Black Tusk Resources Inc. TUSK 1025 0.170 0.140 0.170 +0.030 0.170 0.120 Global UAV Technologies Ltd. UAV 12100 0.070 0.065 0.065 -0.005 0.145 0.035 Upco International Inc UPCO 326 0.460 0.440 0.450 +0.010 0.460 0.060 VirtualArmour International Inc. VAI 1065 0.325 0.305 0.310 -0.010 0.570 0.250 Valens Groworks Corp. VGW 259 1.100 1.040 1.040 -0.050 1.650 0.630 Vodis Pharmaceuticals Inc. VP 2475 0.400 0.350 0.380 -0.010 1.000 0.165 Veritas Pharma Inc. VRT 8411 0.900 0.860 0.900 +0.010 0.940 0.235 Versus Systems Inc. VS 449 0.355 0.335 0.335 -0.015 0.750 0.185 Victory Square Technologies Inc. VST 72 1.470 1.250 1.430 +0.040 1.760 0.350 Winston Gold Corp. WGC 2980 0.035 0.035 0.035 -0.005 0.355 0.030 World Mahjong Limited WSM 0 0.075 0.000 0.333 0.067 Westridge Resources Inc. WST 2696 0.455 0.400 0.400 -0.030 0.465 0.285 Western Uranium Corporation WUC 69 1.000 0.930 0.930 -0.070 2.800 0.800 eXeBlock Technology Corporation XBLK 827 1.530 1.410 1.460 -0.050 1.790 1.200 MGX Minerals Inc. XMG 10352 0.960 0.920 0.930 -0.020 2.750 0.320 MGX Minerals Inc. Wts. XMG.WT 28 0.730 0.700 0.700 0.000 2.540 0.175 MGX Minerals Inc. A Wts. XMG.WT.A 200 0.300 0.300 0.300 -0.030 0.375 0.065 Exro Technologies Inc. XRO 1079 0.435 0.415 0.420 -0.020 0.550 0.200 Kootenay Zinc Corp. ZNK 1491 0.070 0.050 0.055 -0.015 0.690 0.030 BIOSENTA Inc. ZRO 21 0.070 0.070 0.070 -0.005 0.270 0.015 ZTEST Electronics Inc. ZTE 1358 0.680 0.600 0.680 +0.090 0.680 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 0.640 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 0.400 0.420 1.000 0.350 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.030 0.040 0.100 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 1.800 1.900 3.000 0.900 BitRush Corp. BRH 0.090 0.050 Certive Solutions Inc. CBP 0.025 0.040 0.180 0.020 Cartier Iron Corporation CFE 0.155 0.200 0.250 0.045 Chemistree Technology Inc. CHM 0.600 0.790 0.800 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 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.300 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 Calaveras Resource Corp. CRC 0.850 0.900 1.240 0.470 Castle Resources Inc. CRI 0.175 0.200 0.415 0.155 Biocure Technology Inc. CURE 0.100 0.750 Copper Reef Mining Corp. CZC 0.010 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 EA Education Group Inc. EA 0.040 0.020 Earth Alive Clean Technologies Inc. EAC 0.095 0.105 0.690 0.090 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 Fox River Resources Corporation FOX 0.065 0.075 0.150 0.005 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 Glance Technologies Inc. Wts. GET.WT 2.000 2.990 3.530 0.025 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 God s Lake Resources Inc. GLR 0.225 0.350 0.300 0.025 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 0.040 0.150 0.185 0.060 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Hi Ho Silver Resources Inc. HHS 0.045 0.050 0.175 0.030 Hadley Mining Inc. HM 0.750 1.300 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 0.180 0.500 0.160 0.080 Inspiration Mining Corporation ISM 0.025 0.075 0.090 0.010 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 0.350 0.200 0.120 Kontrol Energy Corp. KNR 0.610 0.660 0.850 0.500 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 Lifestyle Delivery Systems Inc LDS 0.630 0.640 0.870 0.350 Legion Metals Corp. LEGN 0.100 0.110 0.100 Leo Resources Inc. LEO 1.100 1.180 2.500 0.075 Lions Gate Metals Inc. LGM 0.440 0.445 0.480 0.100 LeenLife Pharma International Inc. LLP 0.110 0.120 0.250 0.060 Maccabi Ventures Inc. MBE 0.030 0.170 0.090 0.025 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 Mistango River Resources Inc. MIS 0.025 0.050 0.050 0.010 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 0.280 0.350 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Victory Nickel Inc. NI 0.040 0.045 0.090 0.005 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 Petrocapita Income Trust PCE.UN 0.395 0.500 2.500 0.400 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 Premier Health Group Inc. PHGI 1.000 1.500 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 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.005 RIWI Corp. RIW 1.250 2.150 3.000 1.110 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 Razore Rock Resources Inc. RZR 0.060 0.100 0.180 0.005 Seahawk Ventures Inc. SHV 0.340 0.390 0.550 0.230 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 0.110 0.240 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.040 0.050 0.055 0.015 Midnight Star Ventures Corp. STV 0.155 0.180 0.080 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 Torino Power Solutions Inc TPS 0.065 0.070 0.160 0.050 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.250 0.290 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 0.070 0.100 0.780 0.030 Vinergy Resources Ltd. VIN 0.100 0.210 1.150 0.070 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.060 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 36,143 Total Volume: 207,412,790 Total Value: $106,149,464 Advanced: 84 Declined: 79 Unchanged: 177 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.