CNSX Trading Daily Market Summary December 06 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2525 0.040 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 3720 0.215 0.200 0.215 +0.005 0.250 0.075 Affinor Growers Inc. AFI 4454 0.100 0.090 0.100 0.000 0.140 0.055 Arctic Glacier Income Fund AG.UN 693 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 129 2.200 1.900 2.160 +0.250 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 4897 1.080 0.960 1.050 +0.050 1.250 0.080 American Potash Corp. AMP 283 0.085 0.075 0.085 +0.015 0.255 0.030 Alchemist Mining Inc. AMS 7316 0.170 0.130 0.160 -0.020 0.190 0.045 Advantagewon Oil Corp. AOC 1489 0.075 0.070 0.075 0.000 0.170 0.040 Appia Energy Corp. API 110 0.170 0.170 0.170 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 5187 0.310 0.280 0.305 +0.005 0.430 0.035 AREV Nutrition Sciences Inc. AREV 270 0.520 0.510 0.520 -0.050 0.640 0.200 Argo Gold Inc. ARQ 120 0.180 0.180 0.180 0.000 0.260 0.070 Asante Gold Corporation ASE 290 0.070 0.065 0.070 +0.015 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 0 0.370 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 49609 0.265 0.220 0.220 -0.045 0.350 0.055 Auxico Resources Canada Inc. AUAG 1295 0.325 0.320 0.320 -0.020 0.450 0.240 Avarone Metals Inc. AVM 206 0.055 0.050 0.050 -0.005 0.075 0.020 Alexandra Capital Corp. AXC 230 0.680 0.600 0.620 +0.070 0.680 0.020 BacTech Environmental Corporation BAC 231 0.040 0.040 0.040 +0.005 0.065 0.025 Benchmark Botanics Inc. BBT 26 0.800 0.800 0.800 -0.020 1.650 0.350 Bradstone Capital Corp. BCA 3 0.115 0.000 0.300 0.060 Bird River Resources Inc. BDR 850 0.175 0.160 0.160 -0.040 0.200 0.050 Beleave Inc. BE 10536 2.170 2.030 2.100 -0.170 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 55536 2.250 1.250 2.200 2.250 1.250 BlackIce Enterprise Risk Management Inc. BIS 2000 0.060 0.060 0.060 0.000 0.080 0.020 Berkley Renewables Inc. BKS 5 0.045 0.000 0.140 0.030 Belgravia Capital International Inc. BLGV 30609 0.100 0.090 0.095 -0.005 0.125 0.045 Cannabix Technologies Inc. BLO 8956 1.580 1.430 1.510 -0.060 2.470 0.510 Blox Labs Inc. BLOX 191 1.040 0.850 1.040 0.000 2.250 0.040 Bunker Hill Mining Corp. BNKR 50 1.750 1.740 1.740 +0.090 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 864 1.500 1.360 1.490 +0.150 1.500 0.333 Stompy Bot Corporation BOT 4767 0.200 0.190 0.200 +0.010 0.240 0.005 Breathtec BioMedical Inc. BTH 1325 0.160 0.145 0.155 -0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 856 0.105 0.100 0.105 +0.005 0.230 0.070 Big Wind Capital Inc. BWC 2998 0.840 0.700 0.790 +0.050 1.050 0.050 Brisio Innovations Inc. BZI 175 0.165 0.160 0.160 -0.015 0.350 0.155 Copperbank Resources Corp. CBK 245 0.115 0.105 0.105 -0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 14 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 80 0.040 0.025 0.040 0.000 0.150 0.020 Cerro Grande Mining Corporation CEG 12 0.010 0.010 0.010 0.000 0.080 0.005 Chemistree Technology Inc. CHM 52 0.700 0.600 0.700 -0.100 0.800 0.045 Choom Holdings Inc. CHOO 6302 0.280 0.260 0.260 -0.015 0.340 0.230 Canada House Wellness Group Inc. CHV 11266 0.370 0.340 0.340 -0.020 0.600 0.130 ChroMedX Corp. CHX 3004 0.780 0.710 0.750 -0.010 0.800 0.150 CIM International Group Inc. CIM 105 0.190 0.165 0.190 -0.010 0.880 0.080 Cielo Waste Solutions Corp. CMC 289 0.180 0.170 0.170 -0.015 0.270 0.035 Canadian Metals Inc. CME 1825 0.100 0.080 0.080 -0.020 0.150 0.045 Cloud Nine Education Group Ltd. CNI 50 0.065 0.065 0.065 -0.010 0.320 0.045 International Cobalt Corp CO 1940 0.325 0.280 0.290 -0.015 0.395 0.010 360 Blockchain Inc. CODE 19485 0.255 0.235 0.250 -0.005 0.390 0.025 Captor Capital Corp CPTR 8173 0.200 0.165 0.165 0.000 0.200 0.020 Calaveras Resource Corp. CRC 205 1.050 0.960 0.970 0.000 1.240 0.470 Castle Resources Inc. CRI 225 0.195 0.190 0.190 -0.005 0.415 0.170 Carl Data Solutions Inc. CRL 11131 0.480 0.455 0.480 +0.010 0.540 0.250 CannaRoyalty Corp. CRZ 1315 2.900 2.840 2.840 -0.060 5.000 1.500 Biocure Technology Inc. CURE 9 0.300 0.300 0.300 +0.140 0.300 0.160 Cayenne Capital Corp. CYC 150 0.350 0.345 0.350 +0.040 0.350 0.105 Data Deposit Box Inc. DDB 220 0.045 0.045 0.045 +0.005 0.160 0.020 Debut Diamonds Inc. DDI 777 0.010 0.005 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 5046 0.085 0.065 0.070 -0.025 0.155 0.005 DOJA Cannabis Company Limited DOJA 4161 1.390 1.200 1.240 -0.030 1.500 0.440 Canadian Data Preserve Inc. DPC 600 0.060 0.060 0.060 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 6099 0.050 0.040 0.050 0.000 0.070 0.030 Deveron UAS Corp. DVR 653 0.330 0.320 0.330 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1668 0.100 0.090 0.090 -0.010 0.680 0.090 Nutritional High International Inc. EAT 23463 0.245 0.235 0.240 -0.005 0.320 0.075 Eviana Health Corporation EHC 145 1.400 1.400 1.400 +0.020 2.000 0.920 Eurogas International Inc. EI 91 0.005 0.005 0.005 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 12 0.225 0.225 0.225 +0.030 0.280 0.150 ePlay Digital Inc. EPY 24492 0.280 0.230 0.270 +0.020 0.680 0.080 EnviroLeach Technologies Inc. ETI 946 1.040 0.980 1.040 0.000 1.250 0.210 EVITRADE Health Systems Corp. EVA 798 0.450 0.310 0.450 +0.140 3.330 0.200 Evolving Gold Corp. EVG 507 0.230 0.230 0.230 0.000 0.405 0.130 Explorex Resources Inc. EX 195 0.480 0.440 0.480 -0.020 0.650 0.105 Far Resources Ltd. FAT 19094 0.790 0.700 0.780 -0.020 1.030 0.060 Fandom Sports Media Corp. FDM 5043 0.160 0.150 0.155 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 28134 0.600 0.520 0.540 -0.050 0.630 0.130 Drone Delivery Canada Corp. FLT 1468 0.730 0.700 0.700 -0.030 0.760 0.270 Fineqia International Inc. FNQ 10250 0.030 0.025 0.030 0.000 0.075 0.005 Fox River Resources Corporation FOX 89 0.075 0.065 0.065 -0.015 0.150 0.005 Glance Technologies Inc. GET 16080 2.680 2.310 2.510 -0.170 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 281 2.330 2.280 2.330 0.000 3.530 0.025 Global Hemp Group Inc. GHG 17527 0.110 0.095 0.105 0.000 0.145 0.020 Golden Leaf Holdings Ltd. GLH 112940 0.280 0.255 0.275 -0.020 0.550 0.150 God s Lake Resources Inc. GLR 180 0.350 0.340 0.340 +0.040 0.350 0.025 Gunpowder Capital Corp. GPC 410 0.060 0.055 0.060 0.000 0.110 0.035 Graphite Energy Corp. GRE 4 0.780 0.000 0.800 0.400 Glenbriar Technologies Inc. GTI 1005 0.020 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 956 0.455 0.440 0.440 -0.010 0.500 0.310 Heritage Global Inc. HGP 7 0.390 0.390 0.390 -0.010 0.950 0.320 Hi Ho Silver Resources Inc. HHS 1050 0.060 0.060 0.060 +0.010 0.175 0.030 Hello Pal International Inc. HP 16 0.140 0.140 0.140 0.000 0.410 0.140 HealthSpace Data Systems Ltd. HS 183301 0.185 0.120 0.160 +0.040 0.185 0.035 iAnthus Capital Holdings Inc. IAN 593 2.090 1.990 2.050 +0.010 3.450 1.700 International Battery Metals Ltd. IBAT 253 0.600 0.590 0.600 -0.050 1.380 0.125 ThreeD Capital Inc. IDK 4620 0.190 0.180 0.190 0.000 0.340 0.055 Imagin Medical Inc. IME 16434 0.240 0.215 0.230 +0.015 0.285 0.035 InMed Pharmaceuticals Inc. IN 13531 0.820 0.750 0.800 0.000 0.960 0.120 Imagination Park Entertainment Inc. IP 3895 0.700 0.610 0.620 -0.060 1.000 0.035 Irving Resources Inc. IRV 2 0.750 0.000 1.540 0.450 Isodiol International Inc. ISOL 63800 1.770 1.530 1.640 +0.020 2.140 0.085 Lotus Ventures Inc. J 76 0.510 0.500 0.500 0.000 0.620 0.210 StartMonday Technology Corp. JOB 1542 0.500 0.420 0.420 -0.030 1.390 0.240 International Cannabrands Inc. JUJU.A 1076 0.240 0.215 0.235 -0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 2890 0.400 0.275 0.345 +0.085 0.400 0.065 Kontrol Energy Corp. KNR 160 0.620 0.600 0.600 -0.050 0.850 0.500 Khan Resources Inc. KRI 429 0.110 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 2825 0.015 0.015 0.015 -0.005 0.030 0.010 Declan Resources Inc. LAN 33 0.195 0.195 0.195 +0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 11358 0.600 0.530 0.540 0.000 0.870 0.350 Liberty Health Sciences Inc. LHS 18782 1.650 1.520 1.570 -0.040 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 10687 0.330 0.315 0.325 -0.005 0.335 0.075 Callitas Health Inc. LILY 551 0.270 0.260 0.265 +0.005 0.950 0.250 Global Li-Ion Graphite Corp. LION 404 0.590 0.570 0.580 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 65 0.850 0.750 0.850 +0.250 0.850 0.060 LeenLife Pharma International Inc. LLP 3824 0.200 0.160 0.165 -0.020 0.250 0.060 Luminor Medical Technologies Inc. LMT 1002 0.380 0.320 0.380 +0.050 0.380 0.305 Lexington Biosciences Inc. LNB 2779 0.590 0.560 0.570 +0.010 0.610 0.270 LottoGopher Holdings Inc. LOTO 759 0.155 0.145 0.150 0.000 0.850 0.130 Lightning Venture Inc. LVI 16032 0.045 0.035 0.035 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 864 1.070 1.040 1.050 +0.010 1.250 0.255 Maricann Group Inc MARI 8221 2.220 2.110 2.180 0.000 2.700 1.050 McLaren Resources Inc. MCL 55 0.075 0.075 0.075 0.000 0.135 0.010 Mag One Products Inc. MDD 470 0.370 0.320 0.325 +0.020 1.000 0.095 Marapharm Ventures Inc MDM 2007 0.950 0.900 0.940 +0.030 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 517 0.150 0.150 0.150 0.000 0.200 0.065 Minera IRL Limited MIRL 105 0.110 0.110 0.110 -0.010 0.220 0.060 True Leaf Medicine International Ltd. MJ 3830 1.090 0.990 1.000 -0.080 1.220 0.175 Mountain Lake Minerals Inc. MLK 946 0.045 0.045 0.045 -0.005 0.090 0.020 Metalo Manufacturing Inc. MMI 0 0.385 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 27042 0.300 0.280 0.300 0.000 0.345 0.010 Miramont Resources Corp. MONT 60 0.510 0.500 0.500 -0.010 0.650 0.200 Mobi724 Global Solutions Inc. MOS 3395 0.185 0.165 0.185 +0.020 0.455 0.050 MPX Bioceutical Corporation MPX 9925 0.480 0.420 0.445 -0.030 1.100 0.280 Micromem Technologies Inc. MRM 1080 0.135 0.130 0.130 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 275 0.570 0.530 0.570 +0.030 0.880 0.280 Murchison Minerals Ltd. MUR 2 0.185 0.000 0.300 0.125 Maxtech Ventures Inc. MVT 756 0.580 0.510 0.570 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 9339 0.495 0.430 0.480 +0.055 0.660 0.250 Montego Resources Inc. MY 1317 0.400 0.370 0.400 -0.010 0.700 0.095 MYM Nutraceuticals Inc. MYM 8580 2.780 2.660 2.670 -0.130 3.000 0.045 Meryllion Resources Corporation MYR 1885 0.050 0.045 0.045 -0.005 0.075 0.015 Namaste Technologies Inc. N 36226 0.910 0.840 0.870 -0.010 1.380 0.155 NetCents Technology Inc. NC 15063 4.200 3.500 3.900 +0.600 6.750 0.150 New Age Farm Inc. NF 87982 0.130 0.110 0.120 0.000 0.245 0.045 Victory Nickel Inc. NI 1143 0.040 0.040 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 130 0.160 0.160 0.160 +0.010 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 339 0.780 0.750 0.760 0.000 0.800 0.700 Northern Sphere Mining Corp. NSM 3559 0.160 0.115 0.150 -0.030 0.850 0.090 Nuran Wireless Inc. NUR 813 0.135 0.125 0.130 0.000 0.310 0.080 Novicius Corp. NVS 15 0.075 0.075 0.075 +0.005 0.660 0.040 Nexco Resources Inc. NXU 35 0.330 0.330 0.330 -0.020 0.500 0.150 Organic Potash Corporation OPC 1215 0.040 0.030 0.040 +0.015 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 30 0.480 0.480 0.480 -0.020 1.000 0.480 One World Minerals Inc. OWM 1190 0.180 0.155 0.180 +0.020 0.750 0.130 Portage Biotech Inc. PBT.U 412 0.430 0.395 0.430 0.000 0.630 0.130 Petrocapita Income Trust PCE.UN 20 0.500 0.500 0.500 0.000 2.500 0.400 PUDO Inc. PDO 9 2.000 2.000 2.000 +0.200 2.660 0.500 Preferred Dental Technologies Inc. PDT 200 0.090 0.090 0.090 +0.015 0.200 0.050 ParcelPal Technology Inc. PKG 1280 0.180 0.165 0.170 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 24537 0.065 0.060 0.060 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 624 0.085 0.080 0.080 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 429 0.590 0.540 0.590 +0.030 1.000 0.345 Pasinex Resources Limited PSE 560 0.220 0.200 0.200 -0.020 0.340 0.100 Platinex Inc. PTX 2018 0.160 0.140 0.145 -0.010 0.230 0.045 PUF Ventures Inc. PUF 5661 0.990 0.920 0.920 -0.070 1.150 0.200 Quantum Cobalt Corp QBOT 2267 1.810 1.750 1.780 -0.020 3.150 0.200 Quinsam Capital Corporation QCA 2342 0.500 0.460 0.460 -0.030 0.580 0.085 Quadron Cannatech Corporation QCC 7194 0.320 0.265 0.310 +0.020 0.450 0.190 Renforth Resources Inc. RFR 98 0.045 0.045 0.045 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 50 0.020 0.020 0.020 +0.005 0.040 0.005 Global Remote Technologies Ltd. RGT 16086 0.570 0.490 0.500 -0.030 0.570 0.055 Rise Gold Corp. RISE 1496 0.150 0.140 0.140 -0.010 0.400 0.090 Rockshield Capital Corp. RKS 505 0.180 0.160 0.180 -0.005 0.290 0.070 West Red Lake Gold Mines Inc. RLG 1508 0.150 0.140 0.145 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 370 1.800 1.740 1.760 -0.020 2.100 0.425 RESAAS Services Inc. RSS 20 0.670 0.670 0.670 0.000 2.100 0.600 Rift Valley Resources Corp. RVR 1260 0.145 0.110 0.130 -0.010 0.150 0.025 Rockex Mining Corporation RXM 330 0.020 0.020 0.020 +0.010 0.050 0.010 Robix Environmental Technologies Inc. RZX 1283 0.055 0.045 0.055 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 167 0.075 0.075 0.075 +0.010 0.130 0.035 Shoal Point Energy Ltd. SHP 150 0.010 0.010 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 302 0.490 0.480 0.480 -0.010 1.313 0.350 Seahawk Ventures Inc. SHV 0 0.355 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 2583 0.085 0.075 0.080 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 100 0.300 0.300 0.300 -0.030 0.350 0.050 SponsorsOne Inc. SPO 222 0.040 0.035 0.040 0.000 0.075 0.020 Stina Resources Ltd. SQA 9243 0.265 0.225 0.265 +0.015 0.360 0.070 Midnight Star Ventures Corp. STV 5 0.250 0.250 0.250 +0.070 0.250 0.080 Wildflower Marijuana Inc. SUN 977 0.670 0.660 0.670 -0.030 1.240 0.220 St-Georges Platinum and Base Metals Inc. SX 24266 0.115 0.095 0.110 -0.005 0.125 0.015 Talmora Diamond Inc. TAI 160 0.050 0.010 0.050 +0.045 0.050 0.005 Taku Gold Corp. TAK 70 0.090 0.090 0.090 0.000 0.250 0.060 TerrAscend Corp. TER 2051 2.100 1.960 2.080 +0.050 2.230 0.650 Telferscot Resources Inc. TFS 4510 0.020 0.015 0.015 0.000 0.050 0.005 Friday Night Inc. TGIF 71252 0.485 0.400 0.445 +0.005 0.580 0.170 THC Biomed Intl Ltd THC 10673 0.750 0.690 0.710 -0.040 1.070 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.030 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 5180 0.700 0.650 0.690 +0.010 0.850 0.070 Tower One Wireless Corp. TO 1757 0.280 0.250 0.280 +0.010 0.540 0.170 Enertopia Corp. TOP 4503 0.060 0.055 0.055 +0.005 0.165 0.030 Torino Power Solutions Inc TPS 710 0.075 0.075 0.075 +0.005 0.160 0.050 CannTrust Holdings Inc. TRST 2083 7.540 7.190 7.250 -0.250 8.000 2.010 Tartisan Resources Corp. TTC 680 0.150 0.140 0.140 -0.010 0.180 0.035 Tantalex Resources Corporation TTX 400 0.080 0.080 0.080 -0.010 0.170 0.030 Black Tusk Resources Inc. TUSK 70 0.140 0.140 0.140 -0.030 0.170 0.120 Global UAV Technologies Ltd. UAV 14057 0.080 0.070 0.075 +0.005 0.145 0.035 Upco International Inc UPCO 100 0.360 0.350 0.350 -0.010 0.460 0.060 VirtualArmour International Inc. VAI 220 0.315 0.310 0.310 -0.005 0.570 0.250 Valens Groworks Corp. VGW 228 1.140 1.060 1.140 +0.090 1.650 0.630 Vodis Pharmaceuticals Inc. VP 772 0.400 0.375 0.400 0.000 1.000 0.165 Veritas Pharma Inc. VRT 7670 0.900 0.780 0.800 -0.100 0.940 0.235 Versus Systems Inc. VS 303 0.340 0.310 0.340 +0.010 0.750 0.185 Victory Square Technologies Inc. VST 2061 1.970 1.400 1.550 +0.280 1.970 0.350 Winston Gold Corp. WGC 300 0.035 0.035 0.035 +0.005 0.340 0.030 Westridge Resources Inc. WST 3393 0.490 0.450 0.470 +0.025 0.490 0.285 Western Uranium Corporation WUC 227 1.050 0.960 1.040 -0.020 2.800 0.800 eXeBlock Technology Corporation XBLK 608 1.450 1.390 1.450 +0.150 1.790 1.200 MGX Minerals Inc. XMG 10277 0.990 0.950 0.990 +0.080 2.750 0.320 MGX Minerals Inc. A Wts. XMG.WT.A 61 0.310 0.310 0.310 -0.010 0.375 0.065 Exro Technologies Inc. XRO 2594 0.590 0.510 0.580 +0.070 0.590 0.200 Kootenay Zinc Corp. ZNK 870 0.055 0.050 0.050 -0.010 0.690 0.030 ZTEST Electronics Inc. ZTE 435 0.720 0.670 0.700 +0.030 0.720 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.010 0.015 0.005 Ansar Financial and Dev Corporation AFD 0.650 0.690 0.900 0.500 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 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 Green River Gold Corp. CCR 0.040 0.060 0.060 0.005 Cartier Iron Corporation CFE 0.155 0.205 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 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.820 1.250 0.100 Parana Copper Corporation COPR 0.095 0.550 0.150 0.030 Carl Data Solutions Inc. Rts. CRL.RT 0.055 CMX Gold & Silver Corp. CXC 0.050 0.095 0.100 0.040 Copper Reef Mining Corp. CZC 0.020 0.025 0.040 0.010 Deploy Technologies Inc. DEP 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 0.080 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 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 GreenBank Capital Inc. GBC 1.500 1.560 1.700 0.045 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. GFI 0.040 0.055 0.100 0.005 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 0.100 0.200 0.125 0.010 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Goldrea Resources Corp. GOR 0.070 0.090 0.135 0.030 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 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 0.020 0.075 0.090 0.010 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.095 0.160 0.200 0.060 JDF Explorations Inc. JDF 0.050 Jagercor Energy Corp. JEM 0.020 0.025 0.040 0.015 JG Wealth Inc. JGW 0.220 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 1.000 2.500 0.125 Lions Gate Metals Inc. LGM 0.430 0.445 0.480 0.100 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 0.075 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 Makena Resources Inc. MKNA 0.155 0.190 0.230 0.125 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.100 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.370 0.435 0.450 0.255 Nass Valley Gateway Ltd. NVG 0.045 0.250 0.060 0.030 Orca Touchscreen Technologies Ltd. OAA 0.040 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 ESI Energy Services Inc. OPI 0.300 0.400 0.440 0.085 Open Source Health Inc. OSH 0.025 0.030 0.080 0.020 Provenance Gold Corp. PAU 0.215 0.330 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.060 0.070 0.140 0.050 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 Premier Health Group Inc. PHGI 0.200 1.500 1.000 0.950 PrimeWest Mortgage Inv Corporation PRI 2.010 4.990 7.000 1.100 Park Lawn Company Limited PRL 7.500 9.840 9.400 7.360 Qwick Media Inc. QMI 0.015 0.045 0.250 0.020 RIWI Corp. RIW 1.270 2.150 3.000 1.110 River Wild Exploration Inc. RWI 0.180 0.600 0.220 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 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 Shamrock Enterprises Inc. SRS 0.025 0.045 0.055 0.015 Starrex International Ltd. STX 0.510 0.640 1.500 0.450 Navis Resources Corp. SUV 0.385 0.780 2.500 0.330 Target Capital Inc. TCI 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 0.145 0.780 0.030 Vinergy Resources Ltd. VIN 0.050 0.100 1.150 0.150 Wabi Exploration Inc. WAB 0.055 0.080 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.075 World Mahjong Limited WSM 0.080 0.100 0.333 0.067 MGX Minerals Inc. Wts. XMG.WT 0.750 0.900 2.540 0.200 Zara Resources Inc. ZRI 0.060 0.430 0.005 BIOSENTA Inc. ZRO 0.045 0.145 0.155 0.015 Trades: 28,853 Total Volume: 140,012,304 Total Value: $80,370,760 Advanced: 73 Declined: 91 Unchanged: 178 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.