CNSX Trading Daily Market Summary December 05 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3932 0.040 0.035 0.040 +0.010 0.145 0.015 Alliance Growers Corp. ACG 2422 0.225 0.210 0.210 -0.020 0.250 0.075 Advantex Marketing International Inc. ADX 70 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 280 0.690 0.640 0.690 +0.050 0.900 0.500 Affinor Growers Inc. AFI 15093 0.100 0.085 0.100 0.000 0.140 0.055 Arctic Glacier Income Fund AG.UN 40 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 205 1.920 1.900 1.910 +0.020 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 4205 1.050 0.940 1.000 -0.020 1.250 0.080 American Potash Corp. AMP 2000 0.075 0.070 0.070 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 4884 0.190 0.170 0.180 +0.005 0.190 0.045 Advantagewon Oil Corp. AOC 300 0.075 0.075 0.075 -0.005 0.170 0.040 Appia Energy Corp. API 330 0.180 0.150 0.180 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 7334 0.315 0.285 0.300 0.000 0.430 0.035 AREV Nutrition Sciences Inc. AREV 1126 0.580 0.500 0.570 -0.030 0.640 0.200 Argo Gold Inc. ARQ 140 0.180 0.180 0.180 +0.010 0.260 0.070 Asante Gold Corporation ASE 2560 0.070 0.055 0.055 -0.015 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 66 0.400 0.370 0.370 -0.030 1.000 0.350 Abattis Bioceuticals Corp. ATT 15437 0.285 0.260 0.265 -0.025 0.350 0.055 Auxico Resources Canada Inc. AUAG 310 0.340 0.340 0.340 +0.020 0.450 0.240 Avarone Metals Inc. AVM 450 0.055 0.055 0.055 0.000 0.075 0.020 Alexandra Capital Corp. AXC 330 0.620 0.530 0.550 -0.050 0.620 0.020 BacTech Environmental Corporation BAC 2189 0.040 0.035 0.035 0.000 0.065 0.025 Bradstone Capital Corp. BCA 327 0.115 0.110 0.115 +0.030 0.300 0.060 Bird River Resources Inc. BDR 790 0.200 0.180 0.200 0.000 0.200 0.050 Beleave Inc. BE 17003 2.340 2.000 2.270 +0.380 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 200 0.065 0.060 0.060 0.000 0.080 0.020 Belgravia Capital International Inc. BLGV 145664 0.115 0.085 0.100 -0.015 0.125 0.045 Cannabix Technologies Inc. BLO 6301 1.610 1.530 1.570 +0.030 2.470 0.510 Blox Labs Inc. BLOX 262 1.200 1.040 1.040 -0.030 2.250 0.040 Bunker Hill Mining Corp. BNKR 415 1.650 1.600 1.650 -0.150 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 1072 1.380 1.120 1.340 +0.010 1.380 0.333 Stompy Bot Corporation BOT 5725 0.220 0.185 0.190 -0.030 0.240 0.005 Breathtec BioMedical Inc. BTH 1172 0.160 0.150 0.160 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 200 0.100 0.100 0.100 0.000 0.230 0.070 Big Wind Capital Inc. BWC 4743 0.800 0.730 0.740 -0.070 1.050 0.050 Brisio Innovations Inc. BZI 85 0.175 0.170 0.175 0.000 0.350 0.155 Copperbank Resources Corp. CBK 120 0.120 0.115 0.115 -0.005 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 47 0.005 0.005 0.005 -0.005 0.015 0.005 Cerro Grande Mining Corporation CEG 2769 0.015 0.010 0.010 +0.005 0.080 0.005 Cartier Iron Corporation CFE 200 0.205 0.195 0.205 +0.045 0.250 0.045 Chemistree Technology Inc. CHM 0 0.800 0.000 0.800 0.045 Choom Holdings Inc. CHOO 13661 0.320 0.275 0.275 -0.045 0.340 0.230 Canada House Wellness Group Inc. CHV 15225 0.380 0.345 0.360 -0.010 0.640 0.130 ChroMedX Corp. CHX 9342 0.780 0.710 0.760 0.000 0.800 0.150 Cielo Waste Solutions Corp. CMC 1640 0.190 0.180 0.185 -0.005 0.270 0.035 Canadian Metals Inc. CME 1420 0.100 0.080 0.100 +0.010 0.150 0.045 Cloud Nine Education Group Ltd. CNI 200 0.075 0.075 0.075 0.000 0.320 0.045 International Cobalt Corp CO 3007 0.330 0.290 0.305 -0.010 0.395 0.010 360 Blockchain Inc. CODE 20302 0.265 0.250 0.255 -0.005 0.390 0.025 Captor Capital Corp CPTR 10845 0.170 0.150 0.165 0.000 0.170 0.020 Calaveras Resource Corp. CRC 110 1.100 0.970 0.970 +0.020 1.240 0.470 Castle Resources Inc. CRI 30 0.195 0.195 0.195 +0.005 0.415 0.155 Carl Data Solutions Inc. CRL 16758 0.480 0.425 0.470 +0.005 0.540 0.250 CannaRoyalty Corp. CRZ 3424 2.950 2.840 2.900 +0.040 5.000 1.500 Biocure Technology Inc. CURE 15 0.160 0.160 0.160 0.160 0.160 Cayenne Capital Corp. CYC 100 0.315 0.310 0.310 -0.005 0.350 0.105 Copper Reef Mining Corp. CZC 100 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 100 0.040 0.040 0.040 +0.010 0.160 0.020 DNI Metals Inc. DNI 804 0.100 0.090 0.095 +0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 4371 1.320 1.150 1.270 +0.080 1.500 0.440 Canadian Data Preserve Inc. DPC 180 0.060 0.060 0.060 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 290 0.050 0.045 0.050 0.000 0.070 0.030 Deveron UAS Corp. DVR 1063 0.330 0.300 0.330 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 408 0.110 0.100 0.100 -0.005 0.680 0.090 Nutritional High International Inc. EAT 21556 0.255 0.245 0.245 -0.010 0.320 0.075 Eviana Health Corporation EHC 438 1.480 1.250 1.380 +0.030 2.000 0.920 Eurogas International Inc. EI 164 0.025 0.005 0.005 -0.015 0.025 0.005 ECO ORO MINERALS CORP. J EOM 262 0.230 0.150 0.195 -0.035 0.280 0.150 ePlay Digital Inc. EPY 36155 0.325 0.220 0.250 -0.020 0.680 0.080 EnviroLeach Technologies Inc. ETI 351 1.050 0.980 1.040 +0.020 1.250 0.210 EVITRADE Health Systems Corp. EVA 667 0.385 0.270 0.310 +0.070 3.330 0.200 Evolving Gold Corp. EVG 30 0.240 0.230 0.230 -0.010 0.405 0.130 Explorex Resources Inc. EX 561 0.500 0.400 0.500 +0.020 0.650 0.105 Far Resources Ltd. FAT 21539 0.890 0.750 0.800 -0.100 1.030 0.060 Fandom Sports Media Corp. FDM 5006 0.160 0.150 0.160 +0.005 0.440 0.005 Future Farm Technologies Inc. FFT 42453 0.590 0.530 0.590 +0.070 0.630 0.130 Drone Delivery Canada Corp. FLT 5446 0.740 0.700 0.730 -0.010 0.760 0.270 Fineqia International Inc. FNQ 27395 0.040 0.030 0.030 -0.010 0.075 0.005 GreenBank Capital Inc. GBC 5 1.700 1.580 1.700 +0.200 1.700 0.045 Glance Technologies Inc. GET 52307 2.990 2.130 2.680 -0.200 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 189 2.600 1.950 2.330 -0.620 3.530 0.025 Gravitas Financial Inc. GFI 6 0.045 0.000 0.100 0.005 Global Hemp Group Inc. GHG 10053 0.115 0.100 0.105 -0.010 0.145 0.020 Golden Leaf Holdings Ltd. GLH 125943 0.315 0.285 0.295 -0.020 0.550 0.150 Graphite Energy Corp. GRE 20 0.780 0.780 0.780 +0.040 0.800 0.400 Glenbriar Technologies Inc. GTI 300 0.020 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 2130 0.465 0.420 0.450 -0.015 0.500 0.310 Hi Ho Silver Resources Inc. HHS 796 0.055 0.050 0.050 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 37798 0.140 0.110 0.120 -0.010 0.140 0.035 iAnthus Capital Holdings Inc. IAN 1499 2.120 1.930 2.040 +0.090 3.450 1.700 International Battery Metals Ltd. IBAT 564 0.650 0.590 0.650 +0.040 1.380 0.125 ThreeD Capital Inc. IDK 10433 0.210 0.185 0.190 -0.015 0.340 0.055 Imagin Medical Inc. IME 12402 0.240 0.215 0.215 -0.030 0.285 0.035 InMed Pharmaceuticals Inc. IN 30916 0.800 0.740 0.800 +0.050 0.960 0.120 Imagination Park Entertainment Inc. IP 7886 0.760 0.650 0.680 -0.100 1.000 0.035 Irving Resources Inc. IRV 103 0.810 0.660 0.750 -0.040 1.540 0.450 Inspiration Mining Corporation ISM 4088 0.025 0.015 0.015 -0.010 0.090 0.010 Isodiol International Inc. ISOL 72127 1.820 1.550 1.620 -0.080 2.140 0.085 Lotus Ventures Inc. J 266 0.520 0.500 0.500 -0.020 0.620 0.210 StartMonday Technology Corp. JOB 6096 0.500 0.400 0.450 +0.050 1.390 0.240 International Cannabrands Inc. JUJU.A 5378 0.260 0.225 0.240 0.000 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 569 0.275 0.260 0.260 -0.015 0.315 0.065 Kontrol Energy Corp. KNR 60 0.650 0.650 0.650 -0.010 0.850 0.500 Khan Resources Inc. KRI 303 0.100 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 5470 0.020 0.015 0.020 +0.005 0.030 0.010 Declan Resources Inc. LAN 83 0.235 0.185 0.185 -0.050 0.300 0.060 Lifestyle Delivery Systems Inc LDS 8024 0.610 0.530 0.540 -0.040 0.870 0.350 Liberty Health Sciences Inc. LHS 14023 1.670 1.520 1.610 -0.010 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 21685 0.335 0.310 0.330 +0.015 0.335 0.075 Callitas Health Inc. LILY 499 0.275 0.260 0.260 -0.020 0.950 0.250 Global Li-Ion Graphite Corp. LION 1056 0.580 0.560 0.580 +0.010 0.970 0.300 Lanebury Growth Capital Ltd. LLL 172 0.600 0.500 0.600 +0.195 0.600 0.060 LeenLife Pharma International Inc. LLP 10801 0.200 0.170 0.185 +0.015 0.250 0.060 Lexington Biosciences Inc. LNB 2852 0.580 0.520 0.560 +0.040 0.610 0.270 LottoGopher Holdings Inc. LOTO 4102 0.165 0.145 0.150 -0.010 0.850 0.130 Lightning Venture Inc. LVI 27160 0.050 0.040 0.045 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1403 1.060 1.020 1.040 -0.010 1.250 0.255 Maricann Group Inc MARI 16026 2.220 2.060 2.180 +0.030 2.700 1.050 McLaren Resources Inc. MCL 130 0.075 0.075 0.075 0.000 0.135 0.010 Mag One Products Inc. MDD 496 0.330 0.305 0.305 +0.005 1.000 0.095 Marapharm Ventures Inc MDM 1921 0.970 0.910 0.910 -0.050 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 340 0.155 0.150 0.150 -0.005 0.200 0.065 Minera IRL Limited MIRL 1405 0.120 0.120 0.120 0.000 0.220 0.060 True Leaf Medicine International Ltd. MJ 7752 1.170 0.990 1.080 -0.100 1.220 0.175 Makena Resources Inc. MKNA 152 0.160 0.160 0.160 +0.010 0.230 0.125 Metalo Manufacturing Inc. MMI 20 0.385 0.385 0.385 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 70763 0.315 0.260 0.300 +0.010 0.345 0.010 Mobi724 Global Solutions Inc. MOS 1790 0.175 0.160 0.165 -0.005 0.455 0.050 MPX Bioceutical Corporation MPX 3046 0.480 0.455 0.475 -0.005 1.100 0.280 Micromem Technologies Inc. MRM 2460 0.150 0.140 0.140 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 2406 0.560 0.540 0.540 -0.030 0.880 0.255 Murchison Minerals Ltd. MUR 147 0.200 0.185 0.185 +0.005 0.300 0.125 Maxtech Ventures Inc. MVT 1425 0.600 0.560 0.570 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 1520 0.435 0.415 0.425 +0.005 0.660 0.250 Montego Resources Inc. MY 900 0.410 0.390 0.410 +0.010 0.700 0.095 MYM Nutraceuticals Inc. MYM 21298 2.800 2.520 2.800 +0.060 3.000 0.045 Meryllion Resources Corporation MYR 3494 0.055 0.045 0.050 0.000 0.075 0.015 Namaste Technologies Inc. N 47596 0.930 0.870 0.880 +0.010 1.380 0.155 NetCents Technology Inc. NC 18557 3.650 3.080 3.300 -0.450 6.750 0.150 New Age Farm Inc. NF 134104 0.130 0.110 0.120 +0.005 0.245 0.045 Victory Nickel Inc. NI 680 0.045 0.040 0.040 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 32 0.150 0.150 0.150 +0.015 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 2180 0.800 0.700 0.760 0.800 0.700 Northern Sphere Mining Corp. NSM 15 0.180 0.180 0.180 +0.040 0.850 0.090 Nuran Wireless Inc. NUR 916 0.145 0.130 0.130 -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 0.350 0.350 +0.040 0.500 0.150 ESI Energy Services Inc. OPI 90 0.370 0.370 0.370 -0.025 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 30 0.500 0.500 0.500 0.000 1.000 0.480 Portage Biotech Inc. PBT.U 542 0.475 0.430 0.430 +0.030 0.630 0.130 Petrocapita Income Trust PCE.UN 125 0.500 0.500 0.500 0.000 2.500 0.400 Premier Diversified Holdings Inc. PDH 1290 0.060 0.060 0.060 +0.005 0.140 0.050 PUDO Inc. PDO 0 1.800 0.000 2.900 0.500 Preferred Dental Technologies Inc. PDT 100 0.075 0.075 0.075 +0.005 0.200 0.050 Premier Health Group Inc. PHGI 20 1.000 0.950 0.950 1.000 0.950 ParcelPal Technology Inc. PKG 4652 0.180 0.155 0.180 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 103719 0.070 0.055 0.065 +0.010 0.205 0.035 Peloton Minerals Corporation PMC 100 0.085 0.085 0.085 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 50 0.570 0.560 0.560 -0.020 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 10 2.050 2.050 2.050 +0.040 7.500 1.100 Pasinex Resources Limited PSE 818 0.220 0.220 0.220 -0.010 0.340 0.100 Platinex Inc. PTX 2910 0.175 0.150 0.155 -0.015 0.230 0.045 PUF Ventures Inc. PUF 9061 1.010 0.940 0.990 -0.020 1.150 0.200 Quantum Cobalt Corp QBOT 4610 1.810 1.750 1.800 +0.090 3.150 0.200 Quinsam Capital Corporation QCA 673 0.510 0.485 0.490 -0.010 0.580 0.085 Quadron Cannatech Corporation QCC 4560 0.290 0.260 0.290 0.000 0.450 0.190 Renforth Resources Inc. RFR 2220 0.045 0.040 0.040 -0.005 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 10988 0.540 0.475 0.530 +0.030 0.550 0.055 Rise Gold Corp. RISE 1627 0.155 0.150 0.150 -0.020 0.400 0.090 Rockshield Capital Corp. RKS 511 0.185 0.165 0.185 0.000 0.290 0.070 West Red Lake Gold Mines Inc. RLG 1130 0.150 0.110 0.140 +0.020 0.310 0.080 Ravenquest BioMed Inc. RQB 546 1.850 1.700 1.780 +0.090 2.100 0.425 RESAAS Services Inc. RSS 542 0.700 0.670 0.670 -0.030 2.100 0.600 Rift Valley Resources Corp. RVR 100 0.140 0.135 0.140 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 1580 0.055 0.055 0.055 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 1200 0.070 0.065 0.065 -0.010 0.130 0.035 Shoal Point Energy Ltd. SHP 3585 0.005 0.005 0.005 -0.005 0.030 0.005 Sharc International Systems Inc. SHRC 172 0.490 0.490 0.490 -0.040 1.330 0.350 Seahawk Ventures Inc. SHV 385 0.355 0.345 0.355 +0.005 0.550 0.240 Star Navigation Systems Group Ltd. SNA 4126 0.085 0.075 0.080 -0.005 0.275 0.020 SponsorsOne Inc. SPO 266 0.040 0.030 0.040 +0.005 0.075 0.020 Stina Resources Ltd. SQA 4818 0.290 0.235 0.250 -0.040 0.360 0.070 Shamrock Enterprises Inc. SRS 750 0.040 0.030 0.030 -0.010 0.055 0.015 Starrex International Ltd. STX 131 0.600 0.510 0.510 -0.140 1.500 0.450 Wildflower Marijuana Inc. SUN 1662 0.700 0.650 0.700 +0.010 1.240 0.220 Navis Resources Corp. SUV 0 0.385 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 26390 0.115 0.105 0.115 +0.010 0.125 0.015 Taku Gold Corp. TAK 6 0.090 0.000 0.250 0.060 TerrAscend Corp. TER 4624 2.060 1.850 2.030 +0.080 2.230 0.650 Telferscot Resources Inc. TFS 7929 0.015 0.015 0.015 -0.005 0.050 0.005 Friday Night Inc. TGIF 46106 0.470 0.425 0.440 -0.035 0.580 0.170 THC Biomed Intl Ltd THC 16895 0.760 0.700 0.750 -0.020 1.070 0.295 Tier One Capital Limited Partnership TLP.UN 4 5.030 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 18512 0.710 0.610 0.680 +0.080 0.850 0.070 Tower One Wireless Corp. TO 53 0.275 0.270 0.270 -0.005 0.540 0.170 Enertopia Corp. TOP 2226 0.055 0.050 0.050 0.000 0.165 0.025 Torino Power Solutions Inc TPS 440 0.070 0.060 0.070 -0.005 0.160 0.050 CannTrust Holdings Inc. TRST 10150 7.750 7.250 7.500 +0.350 8.000 2.010 Tartisan Resources Corp. TTC 1620 0.150 0.140 0.150 -0.005 0.180 0.035 Tantalex Resources Corporation TTX 3250 0.090 0.080 0.090 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 4796 0.075 0.070 0.070 -0.005 0.145 0.035 Upco International Inc UPCO 1235 0.370 0.360 0.360 -0.050 0.460 0.060 VirtualArmour International Inc. VAI 156 0.340 0.315 0.315 -0.005 0.570 0.250 Velocity Data Inc. VCT 166 0.070 0.070 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 672 1.150 1.010 1.050 +0.070 1.650 0.630 Vodis Pharmaceuticals Inc. VP 1137 0.420 0.375 0.400 -0.020 1.000 0.165 Veritas Pharma Inc. VRT 12861 0.940 0.810 0.900 -0.020 0.940 0.235 Versus Systems Inc. VS 113 0.345 0.330 0.330 0.000 0.750 0.185 Victory Square Technologies Inc. VST 484 1.330 1.250 1.270 -0.030 1.760 0.350 Winston Gold Corp. WGC 2890 0.035 0.030 0.030 -0.005 0.340 0.030 World Mahjong Limited WSM 310 0.100 0.090 0.100 +0.025 0.333 0.067 Westridge Resources Inc. WST 1633 0.460 0.430 0.445 +0.015 0.470 0.285 Western Uranium Corporation WUC 259 1.070 0.980 1.060 +0.040 2.800 0.800 eXeBlock Technology Corporation XBLK 845 1.440 1.290 1.300 -0.130 1.790 1.200 MGX Minerals Inc. XMG 6368 0.970 0.910 0.910 -0.050 2.750 0.320 MGX Minerals Inc. Wts. XMG.WT 11 0.750 0.750 0.750 +0.050 2.540 0.200 Exro Technologies Inc. XRO 1300 0.510 0.470 0.510 +0.060 0.550 0.200 Kootenay Zinc Corp. ZNK 1397 0.060 0.050 0.060 +0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 423 0.680 0.660 0.670 -0.020 0.690 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 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 0.150 0.100 0.030 Armada Mercantile Ltd. ARM 0.260 0.390 0.485 0.035 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.025 0.035 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 Benchmark Botanics Inc. BBT 0.820 0.980 1.650 0.350 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 Cautivo Mining Inc. CAI 0.470 0.630 0.850 0.200 Certive Solutions Inc. CBP 0.025 0.040 0.150 0.020 Green River Gold Corp. CCR 0.040 0.060 0.060 0.005 CIM International Group Inc. CIM 0.165 0.190 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 0.800 0.820 1.250 0.100 Parana Copper Corporation COPR 0.085 0.550 0.150 0.030 CMX Gold & Silver Corp. CXC 0.050 0.095 0.100 0.040 Debut Diamonds Inc. DDI 0.005 0.015 0.025 0.005 Deploy Technologies Inc. DEP 0.370 0.350 0.030 Deer Horn Capital Inc. DHC 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 EVI Global Group Developments Corp. EVI 0.070 0.235 0.250 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 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 0.020 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 Goldrea Resources Corp. GOR 0.080 0.090 0.135 0.030 Gunpowder Capital Corp. GPC 0.045 0.060 0.110 0.035 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 Heritage Global Inc. HGP 0.390 0.450 0.950 0.320 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 Hello Pal International Inc. HP 0.140 0.150 0.410 0.140 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 James Bay Resources Limited JBR 0.080 0.160 0.200 0.060 JDF Explorations Inc. JDF 0.050 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Inc. JGW 0.210 0.600 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 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 1.100 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 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 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 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.510 0.530 0.650 0.200 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 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.035 0.040 0.050 0.010 Open Source Health Inc. OSH 0.025 0.030 0.080 0.020 One World Minerals Inc. OWM 0.145 0.160 0.750 0.130 Provenance Gold Corp. PAU 0.215 0.330 0.400 0.080 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 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 0.220 0.600 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 0.300 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 0.085 0.150 0.350 0.050 Midnight Star Ventures Corp. STV 0.155 0.250 0.180 0.080 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 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 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. A Wts. XMG.WT.A 0.250 0.310 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.045 0.145 0.155 0.015 Trades: 36,431 Total Volume: 168,261,107 Total Value: $101,267,446 Advanced: 76 Declined: 94 Unchanged: 171 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.