CNSX Trading Daily Market Summary December 04 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5349 0.040 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 14147 0.230 0.210 0.230 +0.015 0.250 0.075 Advantex Marketing International Inc. ADX 2096 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 7 0.640 0.640 0.640 +0.010 0.900 0.500 Affinor Growers Inc. AFI 7429 0.110 0.095 0.100 -0.010 0.140 0.055 Arctic Glacier Income Fund AG.UN 19 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 90 1.960 1.890 1.890 -0.070 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 5963 1.100 1.000 1.020 0.000 1.250 0.080 American Potash Corp. AMP 2497 0.085 0.070 0.075 -0.020 0.255 0.030 Alchemist Mining Inc. AMS 8835 0.190 0.160 0.175 +0.005 0.190 0.045 Advantagewon Oil Corp. AOC 1191 0.080 0.075 0.080 0.000 0.170 0.040 Appia Energy Corp. API 1148 0.180 0.145 0.180 +0.040 0.465 0.100 Global Cannabis Applications Corp. APP 28566 0.330 0.250 0.300 -0.025 0.430 0.035 AREV Nutrition Sciences Inc. AREV 388 0.640 0.600 0.600 -0.040 0.640 0.200 Argo Gold Inc. ARQ 17 0.170 0.170 0.170 +0.010 0.260 0.070 Asante Gold Corporation ASE 10 0.070 0.070 0.070 -0.005 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 5 0.400 0.400 0.400 +0.020 1.000 0.350 Abattis Bioceuticals Corp. ATT 10767 0.295 0.285 0.290 -0.010 0.350 0.055 Auxico Resources Canada Inc. AUAG 45 0.325 0.320 0.320 +0.020 0.450 0.240 Avarone Metals Inc. AVM 360 0.055 0.055 0.055 +0.005 0.075 0.020 Alexandra Capital Corp. AXC 1300 0.600 0.500 0.600 +0.050 0.600 0.020 Aylen Capital Inc. AYL 350 0.030 0.025 0.025 -0.005 0.100 0.010 BacTech Environmental Corporation BAC 171 0.040 0.035 0.035 -0.005 0.065 0.025 Benchmark Botanics Inc. BBT 105 0.990 0.820 0.820 -0.170 1.650 0.350 Bird River Resources Inc. BDR 1660 0.200 0.150 0.200 +0.060 0.200 0.050 Beleave Inc. BE 4636 1.920 1.780 1.890 +0.070 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 2219 0.070 0.060 0.060 -0.005 0.080 0.020 Belgravia Capital International Inc. BLGV 165045 0.125 0.095 0.115 +0.025 0.125 0.045 Cannabix Technologies Inc. BLO 8404 1.650 1.510 1.540 -0.040 2.470 0.510 Blox Labs Inc. BLOX 330 1.270 1.060 1.070 -0.130 2.250 0.040 Bunker Hill Mining Corp. BNKR 5 1.800 1.800 1.800 0.000 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 1181 1.330 1.280 1.330 +0.060 1.330 0.333 Stompy Bot Corporation BOT 13464 0.220 0.200 0.220 +0.020 0.240 0.005 Breathtec BioMedical Inc. BTH 2542 0.160 0.145 0.160 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 995 0.100 0.080 0.100 +0.010 0.230 0.070 Big Wind Capital Inc. BWC 4360 0.850 0.780 0.810 +0.010 1.050 0.050 Brisio Innovations Inc. BZI 320 0.175 0.160 0.175 +0.015 0.350 0.155 Cautivo Mining Inc. CAI 0 0.600 0.000 0.850 0.200 Copperbank Resources Corp. CBK 666 0.120 0.115 0.120 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 4 0.010 0.000 0.015 0.005 Green River Gold Corp. CCR 990 0.045 0.045 0.045 0.000 0.060 0.005 Cartier Iron Corporation CFE 240 0.160 0.150 0.160 -0.030 0.250 0.045 Chemistree Technology Inc. CHM 0 0.800 0.000 0.800 0.045 Choom Holdings Inc. CHOO 5138 0.320 0.270 0.320 +0.050 0.340 0.230 Canada House Wellness Group Inc. CHV 36009 0.405 0.350 0.370 0.000 0.670 0.130 ChroMedX Corp. CHX 37443 0.800 0.680 0.760 +0.200 0.800 0.150 Cielo Waste Solutions Corp. CMC 422 0.190 0.190 0.190 0.000 0.270 0.035 Canadian Metals Inc. CME 1790 0.095 0.085 0.090 -0.010 0.150 0.045 International Cobalt Corp CO 3438 0.350 0.300 0.315 -0.025 0.395 0.007 360 Blockchain Inc. CODE 28922 0.265 0.240 0.260 0.000 0.390 0.025 Captor Capital Corp CPTR 18166 0.170 0.150 0.165 +0.010 0.170 0.020 Calaveras Resource Corp. CRC 51 0.950 0.950 0.950 +0.140 1.240 0.470 Castle Resources Inc. CRI 125 0.190 0.190 0.190 +0.020 0.415 0.155 Carl Data Solutions Inc. CRL 23469 0.495 0.370 0.465 -0.030 0.540 0.250 CannaRoyalty Corp. CRZ 9051 2.980 2.810 2.860 -0.040 5.000 1.500 Biocure Technology Inc. CURE 0 CMX Gold & Silver Corp. CXC 77 0.050 0.050 0.050 -0.050 0.100 0.040 Copper Reef Mining Corp. CZC 3480 0.025 0.020 0.025 +0.010 0.040 0.010 Data Deposit Box Inc. DDB 100 0.030 0.030 0.030 +0.005 0.160 0.020 Debut Diamonds Inc. DDI 105 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 6119 0.100 0.085 0.085 +0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 5132 1.230 1.120 1.190 -0.080 1.500 0.440 Canadian Data Preserve Inc. DPC 10 0.060 0.060 0.060 +0.010 0.190 0.005 Dundee Sustainable Technologies Inc. DST 120 0.050 0.045 0.050 0.000 0.070 0.030 Deveron UAS Corp. DVR 215 0.335 0.310 0.330 -0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 3263 0.110 0.095 0.105 +0.010 0.680 0.090 Nutritional High International Inc. EAT 25130 0.260 0.250 0.255 0.000 0.320 0.075 Eviana Health Corporation EHC 94 1.400 1.350 1.350 -0.050 2.000 0.920 Eurogas International Inc. EI 0 0.020 0.000 0.020 0.005 ECO ORO MINERALS CORP. J EOM 3 0.230 0.000 0.280 0.150 ePlay Digital Inc. EPY 48066 0.315 0.260 0.270 -0.050 0.680 0.080 EnviroLeach Technologies Inc. ETI 619 1.050 0.990 1.020 0.000 1.250 0.210 EVITRADE Health Systems Corp. EVA 642 0.280 0.240 0.240 +0.030 3.330 0.200 Evolving Gold Corp. EVG 285 0.260 0.200 0.240 +0.055 0.405 0.130 EVI Global Group Developments Corp. EVI 200 0.250 0.170 0.250 +0.200 0.250 0.015 Explorex Resources Inc. EX 1553 0.530 0.480 0.480 -0.020 0.650 0.105 Far Resources Ltd. FAT 14462 0.950 0.880 0.900 0.000 1.030 0.060 Fandom Sports Media Corp. FDM 17237 0.170 0.155 0.155 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 24483 0.540 0.475 0.520 +0.050 0.630 0.130 Drone Delivery Canada Corp. FLT 10503 0.740 0.700 0.740 +0.020 0.760 0.270 Four Nines Gold Inc. FNAU 250 0.105 0.105 0.105 +0.005 0.160 0.100 Fineqia International Inc. FNQ 169734 0.075 0.030 0.040 -0.010 0.075 0.005 Fox River Resources Corporation FOX 102 0.080 0.070 0.080 +0.010 0.150 0.005 GreenBank Capital Inc. GBC 26 1.550 1.350 1.500 0.000 1.670 0.045 Glance Technologies Inc. GET 17342 3.380 2.850 2.880 -0.310 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 119 3.010 2.900 2.950 -0.050 3.530 0.025 Gravitas Financial Inc. GFI 62 0.055 0.045 0.045 -0.010 0.100 0.005 Global Hemp Group Inc. GHG 44241 0.120 0.110 0.115 0.000 0.145 0.020 Golden Leaf Holdings Ltd. GLH 99605 0.335 0.310 0.315 -0.020 0.550 0.150 Goldrea Resources Corp. GOR 1220 0.095 0.095 0.095 0.000 0.135 0.030 Gunpowder Capital Corp. GPC 215 0.060 0.060 0.060 +0.005 0.110 0.035 Graphite Energy Corp. GRE 78 0.770 0.710 0.740 +0.010 0.800 0.400 High Hampton Holdings Corp. HC 8308 0.485 0.390 0.465 +0.055 0.500 0.310 Heritage Global Inc. HGP 44 0.415 0.400 0.400 -0.015 0.950 0.320 Hello Pal International Inc. HP 10 0.140 0.140 0.140 -0.010 0.410 0.140 HealthSpace Data Systems Ltd. HS 66854 0.135 0.100 0.130 +0.030 0.135 0.035 iAnthus Capital Holdings Inc. IAN 1759 2.100 1.950 1.950 -0.100 3.450 1.700 International Battery Metals Ltd. IBAT 880 0.650 0.580 0.610 -0.040 1.380 0.125 ThreeD Capital Inc. IDK 19119 0.220 0.190 0.205 -0.020 0.340 0.055 Imagin Medical Inc. IME 12250 0.255 0.235 0.245 -0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 11517 0.750 0.670 0.750 +0.060 0.960 0.120 Imagination Park Entertainment Inc. IP 3483 0.790 0.720 0.780 +0.010 1.000 0.035 Irving Resources Inc. IRV 37 0.790 0.660 0.790 +0.130 1.540 0.450 Isodiol International Inc. ISOL 301950 2.140 1.550 1.700 +0.010 2.140 0.085 Lotus Ventures Inc. J 425 0.530 0.520 0.520 +0.010 0.620 0.210 StartMonday Technology Corp. JOB 6699 0.405 0.380 0.400 0.000 1.390 0.240 GEA Technologies Ltd. JUJU.A 7315 0.240 0.205 0.240 +0.040 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 732 0.300 0.270 0.275 -0.015 0.315 0.065 Khan Resources Inc. KRI 1035 0.100 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 15047 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 1 0.235 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 35890 0.620 0.495 0.580 -0.060 0.870 0.350 Liberty Health Sciences Inc. LHS 13732 1.740 1.560 1.620 0.000 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 37913 0.335 0.300 0.315 -0.010 0.335 0.075 Callitas Health Inc. LILY 1102 0.290 0.260 0.280 0.000 0.950 0.250 Global Li-Ion Graphite Corp. LION 686 0.580 0.560 0.570 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 77 0.600 0.405 0.405 -0.195 0.600 0.060 LeenLife Pharma International Inc. LLP 18299 0.190 0.140 0.170 +0.055 0.250 0.060 Lexington Biosciences Inc. LNB 981 0.550 0.520 0.520 -0.030 0.610 0.270 LottoGopher Holdings Inc. LOTO 11638 0.165 0.140 0.160 -0.005 0.850 0.130 Lightning Venture Inc. LVI 12114 0.040 0.030 0.040 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1452 1.080 1.020 1.050 -0.010 1.250 0.255 Maricann Group Inc MARI 17455 2.350 2.110 2.150 -0.160 2.700 1.050 Mag One Products Inc. MDD 3340 0.420 0.300 0.300 -0.070 1.000 0.095 Marapharm Ventures Inc MDM 1766 0.960 0.920 0.960 0.000 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 206 0.155 0.155 0.155 0.000 0.200 0.065 Minera IRL Limited MIRL 160 0.125 0.120 0.120 -0.005 0.220 0.060 Mistango River Resources Inc. MIS 400 0.030 0.025 0.025 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 14676 1.220 1.000 1.180 +0.220 1.220 0.175 Makena Resources Inc. MKNA 72 0.150 0.150 0.150 -0.030 0.230 0.125 Mountain Lake Minerals Inc. MLK 6 0.050 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 58487 0.320 0.285 0.290 -0.020 0.345 0.010 Miramont Resources Corp. MONT 216 0.550 0.500 0.510 -0.090 0.650 0.200 Mobi724 Global Solutions Inc. MOS 2213 0.175 0.165 0.170 +0.010 0.455 0.050 MPX Bioceutical Corporation MPX 3754 0.510 0.470 0.480 -0.010 1.100 0.280 Micromem Technologies Inc. MRM 138 0.150 0.150 0.150 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 3041 0.610 0.550 0.570 -0.050 0.880 0.255 Murchison Minerals Ltd. MUR 2 0.180 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 1614 0.590 0.550 0.570 -0.010 0.630 0.135 Micron Waste Technologies Inc MWM 2420 0.435 0.410 0.420 -0.025 0.660 0.250 Montego Resources Inc. MY 3500 0.405 0.380 0.400 -0.010 0.700 0.095 MYM Nutraceuticals Inc. MYM 17707 2.920 2.680 2.740 -0.110 3.000 0.045 Meryllion Resources Corporation MYR 4566 0.060 0.050 0.050 -0.005 0.075 0.015 Namaste Technologies Inc. N 92044 0.920 0.850 0.870 -0.030 1.380 0.155 NetCents Technology Inc. NC 19590 4.420 3.320 3.750 -0.810 6.750 0.150 New Age Farm Inc. NF 235648 0.150 0.110 0.115 +0.005 0.245 0.045 Victory Nickel Inc. NI 222 0.045 0.040 0.045 0.000 0.090 0.005 Norsemont Capital Inc. NOM 1 0.400 0.000 0.450 0.255 Plaintree Systems Inc. NPT 8 0.135 0.135 0.135 -0.030 0.380 0.035 Northern Sphere Mining Corp. NSM 819 0.200 0.140 0.140 -0.040 0.850 0.090 Nuran Wireless Inc. NUR 651 0.140 0.130 0.140 +0.010 0.310 0.080 Novicius Corp. NVS 0 0.070 0.000 0.660 0.040 Nexco Resources Inc. NXU 100 0.350 0.310 0.310 -0.010 0.500 0.150 Organic Potash Corporation OPC 755 0.035 0.025 0.025 -0.010 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 160 0.520 0.490 0.500 0.000 1.000 0.480 Open Source Health Inc. OSH 2930 0.030 0.025 0.025 +0.005 0.080 0.020 One World Minerals Inc. OWM 70 0.160 0.160 0.160 0.000 0.750 0.130 Portage Biotech Inc. PBT.U 1120 0.450 0.400 0.400 -0.030 0.630 0.130 Petrocapita Income Trust PCE.UN 150 0.550 0.500 0.500 -0.060 2.500 0.400 Premier Diversified Holdings Inc. PDH 10 0.055 0.055 0.055 0.000 0.140 0.050 Preferred Dental Technologies Inc. PDT 200 0.070 0.070 0.070 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 3748 0.190 0.170 0.180 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 9082 0.055 0.050 0.055 +0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 75 0.580 0.580 0.580 -0.050 1.000 0.345 Pasinex Resources Limited PSE 1113 0.250 0.225 0.230 -0.010 0.340 0.100 Platinex Inc. PTX 18019 0.190 0.140 0.170 +0.030 0.230 0.045 PUF Ventures Inc. PUF 12015 1.030 0.980 1.010 +0.020 1.150 0.200 Quantum Cobalt Corp QBOT 3943 1.850 1.690 1.710 -0.080 3.150 0.200 Quinsam Capital Corporation QCA 3380 0.500 0.440 0.500 +0.050 0.580 0.085 Quadron Cannatech Corporation QCC 11462 0.330 0.275 0.290 -0.010 0.450 0.190 Renforth Resources Inc. RFR 13 0.045 0.045 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 130 0.015 0.015 0.015 0.000 0.040 0.005 Global Remote Technologies Ltd. RGT 10314 0.510 0.480 0.500 0.000 0.550 0.055 Rise Gold Corp. RISE 982 0.170 0.150 0.170 +0.025 0.400 0.090 Rockshield Capital Corp. RKS 75 0.185 0.185 0.185 +0.005 0.290 0.050 West Red Lake Gold Mines Inc. RLG 685 0.125 0.115 0.120 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 1049 1.880 1.640 1.690 -0.190 2.100 0.425 RESAAS Services Inc. RSS 339 0.820 0.670 0.700 +0.010 2.100 0.600 Rift Valley Resources Corp. RVR 664 0.140 0.105 0.140 +0.035 0.150 0.025 Robix Environmental Technologies Inc. RZX 3900 0.055 0.045 0.055 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 250 0.075 0.075 0.075 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 21172 0.010 0.005 0.010 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 441 0.530 0.495 0.530 -0.010 1.330 0.350 Seahawk Ventures Inc. SHV 400 0.350 0.330 0.350 +0.010 0.550 0.240 Star Navigation Systems Group Ltd. SNA 7873 0.095 0.075 0.085 -0.005 0.275 0.020 SponsorsOne Inc. SPO 100 0.035 0.035 0.035 0.000 0.075 0.020 Stina Resources Ltd. SQA 4868 0.290 0.280 0.290 +0.010 0.360 0.070 Wildflower Marijuana Inc. SUN 2841 0.730 0.660 0.690 0.000 1.240 0.220 Navis Resources Corp. SUV 51 0.670 0.385 0.385 -0.565 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 37744 0.110 0.095 0.105 +0.010 0.125 0.015 Taku Gold Corp. TAK 37 0.090 0.090 0.090 0.000 0.250 0.060 TerrAscend Corp. TER 1514 2.000 1.740 1.950 +0.210 2.230 0.650 Telferscot Resources Inc. TFS 14539 0.020 0.015 0.020 +0.005 0.050 0.005 Friday Night Inc. TGIF 34529 0.500 0.460 0.475 -0.035 0.580 0.170 THC Biomed Intl Ltd THC 4464 0.780 0.750 0.770 -0.010 1.070 0.295 Tier One Capital Limited Partnership TLP.UN 15 5.030 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 28651 0.700 0.550 0.600 -0.080 0.850 0.070 Tower One Wireless Corp. TO 455 0.275 0.260 0.275 +0.015 0.540 0.170 Enertopia Corp. TOP 1855 0.050 0.040 0.050 +0.005 0.165 0.025 Torino Power Solutions Inc TPS 3975 0.085 0.055 0.075 +0.005 0.160 0.050 CannTrust Holdings Inc. TRST 1374 7.320 7.000 7.150 0.000 8.000 2.010 Tartisan Resources Corp. TTC 2150 0.155 0.130 0.155 +0.005 0.180 0.035 Tantalex Resources Corporation TTX 50 0.090 0.090 0.090 +0.010 0.170 0.030 Global UAV Technologies Ltd. UAV 10274 0.080 0.065 0.075 +0.010 0.145 0.035 UpSnap Inc. UP 5 0.010 0.000 0.030 0.005 Upco International Inc UPCO 170 0.450 0.410 0.410 -0.040 0.460 0.060 VirtualArmour International Inc. VAI 415 0.320 0.320 0.320 +0.010 0.570 0.250 Velocity Data Inc. VCT 0 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 461 1.100 0.980 0.980 -0.060 1.650 0.630 Vodis Pharmaceuticals Inc. VP 1092 0.450 0.360 0.420 +0.040 1.000 0.165 Veritas Pharma Inc. VRT 8677 0.930 0.900 0.920 +0.020 0.940 0.235 Versus Systems Inc. VS 195 0.340 0.330 0.330 -0.005 0.750 0.185 Victory Square Technologies Inc. VST 257 1.430 1.150 1.300 -0.130 1.760 0.350 Winston Gold Corp. WGC 900 0.035 0.035 0.035 0.000 0.340 0.030 World Mahjong Limited WSM 0 0.075 0.000 0.333 0.067 Westridge Resources Inc. WST 3074 0.470 0.430 0.430 +0.030 0.470 0.285 Western Uranium Corporation WUC 775 1.200 0.980 1.020 +0.090 2.800 0.800 eXeBlock Technology Corporation XBLK 1695 1.480 1.400 1.430 -0.030 1.790 1.200 MGX Minerals Inc. XMG 5809 0.980 0.950 0.960 +0.030 2.750 0.320 MGX Minerals Inc. A Wts. XMG.WT.A 110 0.320 0.300 0.320 +0.020 0.375 0.065 Exro Technologies Inc. XRO 1526 0.500 0.440 0.450 +0.030 0.550 0.200 Kootenay Zinc Corp. ZNK 390 0.070 0.055 0.055 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 41 0.690 0.680 0.690 +0.010 0.690 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 2.000 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 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 0.140 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 Certive Solutions Inc. CBP 0.025 0.040 0.150 0.020 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 CIM International Group Inc. CIM 0.165 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 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.820 1.250 0.100 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 Cayenne Capital Corp. CYC 0.315 0.345 0.350 0.105 Deploy Technologies Inc. DEP 0.370 0.490 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.025 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 0.160 0.050 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 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 0.035 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 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 0.075 0.090 0.010 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.080 0.160 0.200 0.060 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 Dizun International Enterprises Inc. KDZ 0.015 0.020 0.025 0.005 Kontrol Energy Corp. KNR 0.610 0.650 0.850 0.500 Khot Infrastructure Holdings Ltd. KOT 0.030 0.020 KWG Resources Inc. MVS KWG.A 5.100 7.100 8.000 3.000 La Imperial Resources Inc. LAI 0.060 0.095 0.110 0.040 Legion Metals Corp. LEGN 0.100 0.110 0.100 Leo Resources Inc. LEO 1.000 2.500 0.075 Lions Gate Metals Inc. LGM 0.430 0.445 0.480 0.100 Luminor Medical Technologies Inc. LMT 0.330 0.305 Newlox Gold Ventures Corp. LUX 0.065 0.070 0.075 0.020 Maccabi Ventures Inc. MBE 0.030 0.170 0.090 0.025 McLaren Resources Inc. MCL 0.050 0.075 0.135 0.010 ME Resource Corp. MEC 0.040 0.070 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 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 0.350 0.385 1.000 0.260 MOAG Copper Gold Resources Inc. MOG 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 0.370 0.395 0.440 0.085 Provenance Gold Corp. PAU 0.210 0.330 0.400 0.080 PUDO Inc. PDO 1.800 2.290 2.900 0.500 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 2.010 4.990 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 RIWI Corp. RIW 1.260 2.150 3.000 1.110 River Wild Exploration Inc. RWI 0.250 1.000 0.220 0.010 Rockex Mining Corporation RXM 0.020 0.030 0.055 0.010 Razore Rock Resources Inc. RZR 0.055 0.120 0.180 0.005 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 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 0.040 0.045 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 Black Tusk Resources Inc. TUSK 0.140 0.170 0.170 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.250 0.285 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 0.100 Wabi Exploration Inc. WAB 0.065 0.080 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.060 MGX Minerals Inc. Wts. XMG.WT 0.700 0.900 2.540 0.200 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.035 0.145 0.270 0.015 Trades: 46,607 Total Volume: 232,467,572 Total Value: $143,486,138 Advanced: 80 Declined: 79 Unchanged: 181 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.