CNSX Trading Daily Market Summary December 07 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2732 0.040 0.040 0.040 0.000 0.145 0.015 Alliance Growers Corp. ACG 2424 0.225 0.205 0.220 +0.005 0.250 0.075 Advantex Marketing International Inc. ADX 6 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 22 0.680 0.530 0.680 -0.010 0.900 0.500 Affinor Growers Inc. AFI 7692 0.100 0.090 0.100 0.000 0.140 0.055 Arctic Glacier Income Fund AG.UN 21 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 198 2.260 1.960 2.250 +0.090 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 6273 1.100 0.990 1.000 -0.050 1.250 0.080 Alchemist Mining Inc. AMS 8753 0.175 0.145 0.165 +0.005 0.190 0.045 Advantagewon Oil Corp. AOC 944 0.075 0.070 0.070 -0.005 0.170 0.040 Appia Energy Corp. API 1673 0.160 0.135 0.155 -0.015 0.465 0.100 Global Cannabis Applications Corp. APP 11537 0.370 0.295 0.340 +0.035 0.430 0.035 AREV Nutrition Sciences Inc. AREV 3044 0.580 0.490 0.490 -0.030 0.640 0.200 Argo Gold Inc. ARQ 5 0.200 0.200 0.200 +0.020 0.260 0.070 Abattis Bioceuticals Corp. ATT 89921 0.225 0.195 0.215 -0.005 0.350 0.055 Auxico Resources Canada Inc. AUAG 335 0.330 0.300 0.330 +0.010 0.450 0.240 Avarone Metals Inc. AVM 870 0.050 0.045 0.050 0.000 0.075 0.020 Alexandra Capital Corp. AXC 810 0.750 0.650 0.710 +0.090 0.750 0.050 Aylen Capital Inc. AYL 770 0.030 0.020 0.030 +0.005 0.100 0.010 BacTech Environmental Corporation BAC 125 0.040 0.040 0.040 0.000 0.065 0.025 Body and Mind Inc. BAMM 920 1.150 0.990 1.050 1.150 0.990 Benchmark Botanics Inc. BBT 66 0.980 0.710 0.980 +0.180 1.650 0.350 Bird River Resources Inc. BDR 950 0.200 0.180 0.200 +0.040 0.200 0.050 Beleave Inc. BE 3527 2.140 2.000 2.030 -0.070 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 38121 2.770 2.100 2.100 -0.100 2.770 1.250 BlackIce Enterprise Risk Management Inc. BIS 5288 0.075 0.060 0.070 +0.010 0.080 0.020 Berkley Renewables Inc. BKS 3 0.045 0.000 0.140 0.030 Belgravia Capital International Inc. BLGV 114699 0.115 0.095 0.115 +0.020 0.125 0.045 Cannabix Technologies Inc. BLO 8041 1.580 1.510 1.560 +0.050 2.470 0.510 Bunker Hill Mining Corp. BNKR 60 1.700 1.700 1.700 -0.040 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 464 1.430 1.310 1.390 -0.100 1.500 0.333 Stompy Bot Corporation BOT 7604 0.210 0.190 0.210 +0.010 0.240 0.005 Breathtec BioMedical Inc. BTH 2347 0.160 0.155 0.160 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 1512 0.110 0.100 0.110 +0.005 0.230 0.070 Big Wind Capital Inc. BWC 5150 0.880 0.760 0.790 0.000 1.050 0.050 Brisio Innovations Inc. BZI 515 0.170 0.160 0.170 +0.010 0.350 0.155 Cautivo Mining Inc. CAI 0 0.600 0.000 0.850 0.200 Copperbank Resources Corp. CBK 186 0.110 0.100 0.105 0.000 0.180 0.050 Cerro Grande Mining Corporation CEG 99 0.010 0.010 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 300 0.170 0.155 0.155 -0.050 0.250 0.045 Choom Holdings Inc. CHOO 2652 0.265 0.255 0.265 +0.005 0.340 0.230 Canada House Wellness Group Inc. CHV 13534 0.340 0.315 0.325 -0.015 0.600 0.130 ChroMedX Corp. CHX 15264 0.700 0.510 0.680 -0.070 0.800 0.150 Cielo Waste Solutions Corp. CMC 612 0.190 0.180 0.185 +0.015 0.270 0.035 Canadian Metals Inc. CME 3123 0.095 0.080 0.095 +0.015 0.150 0.045 Cloud Nine Education Group Ltd. CNI 400 0.060 0.060 0.060 -0.005 0.320 0.045 International Cobalt Corp CO 795 0.320 0.290 0.300 +0.010 0.395 0.010 360 Blockchain Inc. CODE 42100 0.265 0.250 0.265 +0.015 0.390 0.025 Captor Capital Corp CPTR 2202 0.175 0.165 0.170 +0.005 0.200 0.020 Calaveras Resource Corp. CRC 100 1.100 1.050 1.100 +0.130 1.240 0.470 Castle Resources Inc. CRI 25 0.190 0.190 0.190 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 50716 0.610 0.425 0.450 -0.030 0.610 0.250 CannaRoyalty Corp. CRZ 2710 2.880 2.750 2.790 -0.050 5.000 1.500 Biocure Technology Inc. CURE 161 0.400 0.400 0.400 +0.100 0.400 0.160 Cayenne Capital Corp. CYC 120 0.380 0.380 0.380 +0.030 0.380 0.105 Copper Reef Mining Corp. CZC 3760 0.030 0.020 0.025 0.000 0.040 0.010 Debut Diamonds Inc. DDI 39 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 4351 0.095 0.075 0.090 +0.020 0.155 0.005 DOJA Cannabis Company Limited DOJA 2076 1.250 1.220 1.230 -0.010 1.500 0.440 Dundee Sustainable Technologies Inc. DST 47 0.040 0.040 0.040 -0.010 0.070 0.030 Deveron UAS Corp. DVR 294 0.300 0.300 0.300 -0.030 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 70 0.090 0.090 0.090 0.000 0.680 0.090 Nutritional High International Inc. EAT 29370 0.240 0.225 0.230 -0.010 0.320 0.075 Eviana Health Corporation EHC 55 1.480 1.400 1.400 0.000 2.000 0.920 Eurogas International Inc. EI 7 0.005 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 190 0.200 0.175 0.175 -0.050 0.280 0.150 ePlay Digital Inc. EPY 23696 0.275 0.230 0.235 -0.035 0.680 0.080 EnviroLeach Technologies Inc. ETI 67 1.070 1.000 1.060 +0.020 1.250 0.210 EVITRADE Health Systems Corp. EVA 573 0.435 0.400 0.430 -0.020 3.330 0.200 Evolving Gold Corp. EVG 614 0.240 0.220 0.240 +0.010 0.405 0.130 Explorex Resources Inc. EX 10 0.490 0.490 0.490 +0.010 0.650 0.105 Far Resources Ltd. FAT 18906 0.780 0.690 0.710 -0.070 1.030 0.060 Fandom Sports Media Corp. FDM 10825 0.155 0.140 0.150 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 30646 0.570 0.470 0.510 -0.030 0.630 0.130 Drone Delivery Canada Corp. FLT 3054 0.710 0.680 0.710 +0.010 0.760 0.270 Fineqia International Inc. FNQ 19589 0.040 0.025 0.030 0.000 0.075 0.005 Fox River Resources Corporation FOX 25 0.065 0.065 0.065 0.000 0.150 0.005 Glance Technologies Inc. GET 13503 2.690 2.510 2.580 +0.070 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 112 2.440 2.360 2.360 +0.030 3.530 0.025 Gravitas Financial Inc. GFI 62 0.040 0.040 0.040 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 14792 0.105 0.095 0.095 -0.010 0.145 0.020 Golden Leaf Holdings Ltd. GLH 86022 0.330 0.275 0.305 +0.030 0.550 0.150 Goldrea Resources Corp. GOR 360 0.080 0.060 0.080 -0.015 0.135 0.030 Gunpowder Capital Corp. GPC 20 0.055 0.055 0.055 -0.005 0.110 0.035 Graphite Energy Corp. GRE 10 0.720 0.720 0.720 -0.060 0.800 0.400 Glenbriar Technologies Inc. GTI 400 0.020 0.020 0.020 0.000 0.050 0.005 High Hampton Holdings Corp. HC 10749 0.510 0.480 0.510 +0.070 0.510 0.310 Hi Ho Silver Resources Inc. HHS 600 0.070 0.060 0.070 +0.010 0.175 0.030 HealthSpace Data Systems Ltd. HS 58894 0.160 0.140 0.145 -0.015 0.185 0.035 iAnthus Capital Holdings Inc. IAN 659 2.140 2.030 2.110 +0.060 3.450 1.700 International Battery Metals Ltd. IBAT 295 0.610 0.600 0.610 +0.010 1.380 0.125 ThreeD Capital Inc. IDK 8579 0.190 0.175 0.185 -0.005 0.340 0.055 IGEN Networks Corp. IGN 60 0.100 0.100 0.100 0.000 0.165 0.010 Imagin Medical Inc. IME 8637 0.230 0.210 0.220 -0.010 0.285 0.035 InMed Pharmaceuticals Inc. IN 11296 0.820 0.780 0.800 0.000 0.960 0.125 Imagination Park Entertainment Inc. IP 6658 0.700 0.600 0.700 +0.080 1.000 0.035 Irving Resources Inc. IRV 80 0.760 0.750 0.750 0.000 1.540 0.450 Isodiol International Inc. ISOL 37410 1.780 1.650 1.760 +0.120 2.140 0.085 Lotus Ventures Inc. J 288 0.520 0.480 0.500 0.000 0.620 0.210 StartMonday Technology Corp. JOB 705 0.450 0.400 0.400 -0.020 1.390 0.240 International Cannabrands Inc. JUJU.A 2225 0.240 0.225 0.240 +0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 6530 0.600 0.385 0.495 +0.150 0.600 0.065 Dizun International Enterprises Inc. KDZ 500 0.015 0.015 0.015 0.000 0.025 0.005 Kontrol Energy Corp. KNR 70 0.640 0.630 0.640 +0.040 0.850 0.500 Khan Resources Inc. KRI 1331 0.100 0.095 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 504 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 98 0.195 0.195 0.195 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 7298 0.580 0.550 0.580 +0.040 0.870 0.350 Liberty Health Sciences Inc. LHS 26683 1.580 1.460 1.490 -0.080 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 105505 0.480 0.315 0.430 +0.105 0.480 0.075 Callitas Health Inc. LILY 954 0.275 0.240 0.265 0.000 0.950 0.240 Global Li-Ion Graphite Corp. LION 1038 0.590 0.560 0.590 +0.010 0.970 0.300 LeenLife Pharma International Inc. LLP 7967 0.205 0.165 0.165 0.000 0.250 0.060 Luminor Medical Technologies Inc. LMT 3522 0.435 0.400 0.430 +0.050 0.435 0.305 Lexington Biosciences Inc. LNB 4201 0.610 0.580 0.580 +0.010 0.610 0.270 LottoGopher Holdings Inc. LOTO 2424 0.150 0.135 0.140 -0.010 0.850 0.130 Newlox Gold Ventures Corp. LUX 300 0.065 0.065 0.065 -0.010 0.075 0.020 Lightning Venture Inc. LVI 9955 0.040 0.035 0.035 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 12437 1.440 1.050 1.440 +0.390 1.440 0.255 Maricann Group Inc MARI 7759 2.220 2.150 2.170 -0.010 2.700 1.050 McLaren Resources Inc. MCL 260 0.080 0.075 0.080 +0.005 0.135 0.010 Mag One Products Inc. MDD 200 0.350 0.350 0.350 +0.025 1.000 0.095 Marapharm Ventures Inc MDM 1970 0.940 0.890 0.920 -0.020 1.750 0.800 ME Resource Corp. MEC 127 0.060 0.030 0.060 -0.010 0.120 0.025 Marret High Yield Strategies Fund A MHY.UN 209 0.165 0.150 0.165 +0.015 0.200 0.065 Minera IRL Limited MIRL 895 0.110 0.110 0.110 0.000 0.220 0.060 True Leaf Medicine International Ltd. MJ 2579 1.000 0.910 0.950 -0.050 1.220 0.175 Makena Resources Inc. MKNA 29 0.155 0.155 0.155 -0.005 0.230 0.125 Metalo Manufacturing Inc. MMI 3 0.385 0.000 1.000 0.260 Matica Enterprises Inc. MMJ 30195 0.295 0.280 0.285 -0.015 0.345 0.010 Miramont Resources Corp. MONT 35 0.500 0.500 0.500 0.000 0.650 0.200 Mobi724 Global Solutions Inc. MOS 4308 0.200 0.180 0.185 0.000 0.455 0.050 MPX Bioceutical Corporation MPX 4177 0.475 0.435 0.450 +0.005 1.100 0.280 Metalla Royalty and Streaming Ltd. MTA 350 0.580 0.540 0.580 +0.010 0.880 0.300 Murchison Minerals Ltd. MUR 0 0.185 0.000 0.290 0.125 Maxtech Ventures Inc. MVT 666 0.570 0.520 0.560 -0.010 0.630 0.135 Micron Waste Technologies Inc MWM 8228 0.530 0.475 0.480 0.000 0.660 0.250 Montego Resources Inc. MY 1271 0.450 0.400 0.445 +0.045 0.700 0.095 MYM Nutraceuticals Inc. MYM 20357 2.670 2.460 2.600 -0.070 3.000 0.045 Meryllion Resources Corporation MYR 1137 0.050 0.045 0.050 +0.005 0.075 0.015 Namaste Technologies Inc. N 106774 1.030 0.860 0.910 +0.040 1.380 0.155 NetCents Technology Inc. NC 22224 4.980 4.070 4.580 +0.680 6.750 0.150 New Age Farm Inc. NF 192113 0.130 0.095 0.105 -0.015 0.245 0.045 Victory Nickel Inc. NI 145 0.040 0.040 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 27 0.205 0.160 0.160 0.000 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 2202 0.760 0.720 0.720 -0.040 0.800 0.700 Northern Sphere Mining Corp. NSM 450 0.140 0.140 0.140 -0.010 0.850 0.090 Nuran Wireless Inc. NUR 100 0.130 0.130 0.130 0.000 0.310 0.080 Novicius Corp. NVS 267 0.080 0.075 0.075 0.000 0.660 0.040 ESI Energy Services Inc. OPI 473 0.350 0.300 0.300 -0.070 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 150 0.500 0.500 0.500 +0.020 1.000 0.480 Open Source Health Inc. OSH 90 0.030 0.030 0.030 +0.005 0.080 0.020 One World Minerals Inc. OWM 75 0.170 0.170 0.170 -0.010 0.750 0.130 Provenance Gold Corp. PAU 0 0.330 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 155 0.410 0.410 0.410 -0.020 0.630 0.130 Petrocapita Income Trust PCE.UN 127 0.400 0.400 0.400 -0.100 2.500 0.400 Preferred Dental Technologies Inc. PDT 680 0.075 0.070 0.070 -0.020 0.200 0.050 ParcelPal Technology Inc. PKG 1415 0.180 0.165 0.165 -0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 31396 0.065 0.055 0.060 0.000 0.205 0.035 Peloton Minerals Corporation PMC 1170 0.080 0.075 0.075 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 189 0.590 0.550 0.570 -0.020 1.000 0.345 Park Lawn Company Limited PRL 10 8.500 8.500 8.500 +0.500 9.400 7.360 Pasinex Resources Limited PSE 5964 0.270 0.205 0.225 +0.025 0.340 0.100 Platinex Inc. PTX 17315 0.150 0.100 0.115 -0.030 0.230 0.045 PUF Ventures Inc. PUF 9398 0.940 0.850 0.870 -0.050 1.150 0.200 Quantum Cobalt Corp QBOT 2147 1.830 1.750 1.800 +0.020 3.150 0.200 Quinsam Capital Corporation QCA 729 0.510 0.440 0.510 +0.050 0.580 0.085 Quadron Cannatech Corporation QCC 20300 0.400 0.335 0.395 +0.085 0.450 0.190 Renforth Resources Inc. RFR 662 0.045 0.045 0.045 0.000 0.085 0.030 Global Remote Technologies Ltd. RGT 5729 0.520 0.475 0.500 0.000 0.570 0.055 Rise Gold Corp. RISE 2810 0.165 0.140 0.150 +0.010 0.400 0.090 RIWI Corp. RIW 30 2.500 2.150 2.500 +0.300 3.000 1.110 Rockshield Capital Corp. RKS 610 0.175 0.155 0.175 -0.005 0.290 0.070 West Red Lake Gold Mines Inc. RLG 3233 0.155 0.130 0.150 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 15 1.760 1.740 1.740 -0.020 2.100 0.425 Rift Valley Resources Corp. RVR 250 0.135 0.130 0.135 +0.005 0.150 0.025 River Wild Exploration Inc. RWI 5 0.180 0.180 0.180 -0.040 0.220 0.010 Rockex Mining Corporation RXM 32 0.020 0.020 0.020 0.000 0.050 0.010 Razore Rock Resources Inc. RZR 1385 0.060 0.050 0.055 -0.070 0.180 0.005 Robix Environmental Technologies Inc. RZX 1495 0.055 0.045 0.045 -0.010 0.280 0.020 Subscribe Technologies Inc. SAAS 1353 0.075 0.075 0.075 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 620 0.005 0.005 0.005 -0.005 0.030 0.005 Sharc International Systems Inc. SHRC 436 0.470 0.460 0.470 -0.010 1.313 0.350 Seahawk Ventures Inc. SHV 35 0.355 0.355 0.355 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 6135 0.080 0.070 0.080 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 100 0.300 0.300 0.300 0.000 0.350 0.050 SponsorsOne Inc. SPO 553 0.050 0.040 0.050 +0.010 0.075 0.020 Stina Resources Ltd. SQA 3223 0.280 0.240 0.280 +0.015 0.360 0.070 Squatex Energy and Ressources Inc. SQX 0 0.190 0.000 0.350 0.050 Shamrock Enterprises Inc. SRS 750 0.045 0.040 0.045 +0.015 0.055 0.015 Wildflower Marijuana Inc. SUN 1432 0.690 0.660 0.690 +0.020 1.240 0.220 Navis Resources Corp. SUV 3 0.385 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 113449 0.150 0.115 0.140 +0.030 0.150 0.015 Taku Gold Corp. TAK 77 0.080 0.080 0.080 -0.010 0.250 0.060 TerrAscend Corp. TER 1449 2.100 2.030 2.050 -0.030 2.230 0.650 Telferscot Resources Inc. TFS 11655 0.020 0.015 0.015 0.000 0.050 0.005 Friday Night Inc. TGIF 21902 0.475 0.445 0.460 +0.015 0.580 0.170 THC Biomed Intl Ltd THC 5504 0.720 0.700 0.700 -0.010 1.070 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 5481 0.740 0.690 0.730 +0.040 0.850 0.070 Tower One Wireless Corp. TO 12006 0.280 0.255 0.275 -0.005 0.540 0.170 Enertopia Corp. TOP 3263 0.060 0.045 0.055 0.000 0.165 0.030 Torino Power Solutions Inc TPS 1090 0.075 0.075 0.075 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 2281 7.470 7.180 7.440 +0.190 8.000 2.010 Tartisan Resources Corp. TTC 950 0.145 0.125 0.145 +0.005 0.180 0.035 Tantalex Resources Corporation TTX 75 0.095 0.090 0.095 +0.015 0.170 0.030 Global UAV Technologies Ltd. UAV 6313 0.080 0.070 0.075 0.000 0.145 0.035 UpSnap Inc. UP 4 0.010 0.000 0.030 0.005 Upco International Inc UPCO 2684 0.485 0.350 0.485 +0.135 0.485 0.060 VirtualArmour International Inc. VAI 25 0.300 0.300 0.300 -0.010 0.570 0.250 Valens Groworks Corp. VGW 547 1.140 0.990 1.120 -0.020 1.650 0.630 Vodis Pharmaceuticals Inc. VP 791 0.400 0.380 0.400 0.000 1.000 0.165 Veritas Pharma Inc. VRT 3995 0.800 0.700 0.750 -0.050 0.940 0.235 Versus Systems Inc. VS 88 0.330 0.320 0.330 -0.010 0.750 0.185 Victory Square Technologies Inc. VST 12242 1.680 1.510 1.570 +0.020 1.970 0.350 Westridge Resources Inc. WST 3524 0.470 0.430 0.430 -0.040 0.490 0.285 Western Uranium Corporation WUC 76 1.040 1.000 1.040 0.000 2.800 0.800 eXeBlock Technology Corporation XBLK 2174 1.600 1.410 1.470 +0.020 1.790 1.200 MGX Minerals Inc. XMG 12252 1.070 1.010 1.050 +0.060 2.750 0.350 MGX Minerals Inc. A Wts. XMG.WT.A 114 0.310 0.310 0.310 0.000 0.375 0.065 Exro Technologies Inc. XRO 1407 0.640 0.570 0.630 +0.050 0.640 0.200 Kootenay Zinc Corp. ZNK 423 0.050 0.050 0.050 0.000 0.690 0.030 BIOSENTA Inc. ZRO 3 0.070 0.000 0.155 0.015 ZTEST Electronics Inc. ZTE 80 0.740 0.710 0.710 +0.010 0.740 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.050 Aida Minerals Corp. AMC 2.000 1.500 0.005 American Potash Corp. AMP 0.070 0.080 0.255 0.030 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 Asante Gold Corporation ASE 0.070 0.075 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 0.355 0.400 1.000 0.350 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 0.085 0.200 0.300 0.060 Blox Labs Inc. BLOX 0.900 1.070 2.250 0.040 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 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Certive Solutions Inc. CBP 0.030 0.040 0.150 0.020 Green River Gold Corp. CCR 0.040 0.060 0.060 0.005 Chemistree Technology Inc. CHM 0.455 0.700 0.800 0.045 CIM International Group Inc. CIM 0.170 0.190 0.800 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 Parana Copper Corporation COPR 0.095 0.550 0.150 0.030 Carl Data Solutions Inc. Rts. CRL.RT 0.090 2.000 CMX Gold & Silver Corp. CXC 0.050 0.095 0.100 0.040 Data Deposit Box Inc. DDB 0.030 0.045 0.160 0.020 Deer Horn Capital Inc. DHC 0.025 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.055 0.080 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 0.080 0.235 0.250 0.015 Easy Technologies Inc. EZM 0.005 0.160 0.050 Four Nines Gold Inc. FNAU 0.105 0.160 0.100 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 GreenBank Capital Inc. GBC 1.460 1.580 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. 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 God s Lake Resources Inc. GLR 0.225 0.340 0.350 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 Heritage Global Inc. HGP 0.390 0.420 0.950 0.320 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 Hello Pal International Inc. HP 0.140 0.170 0.400 0.140 Innovative Properties Inc. INR 0.130 0.500 0.160 0.080 Inspiration Mining Corporation ISM 0.020 0.050 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 Khot Infrastructure Holdings Ltd. KOT 0.030 0.020 KWG Resources Inc. MVS KWG.A 5.250 7.000 8.000 3.000 La Imperial Resources Inc. LAI 0.060 0.095 0.110 0.040 Legion Metals Corp. LEGN 0.100 0.200 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 Lanebury Growth Capital Ltd. LLL 0.800 0.850 0.850 0.060 Maccabi Ventures Inc. MBE 0.030 0.170 0.090 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 0.050 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 Micromem Technologies Inc. MRM 0.125 0.145 0.495 0.085 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 Nexco Resources Inc. NXU 0.330 0.485 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.040 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.030 0.040 0.050 0.010 Premier Diversified Holdings Inc. PDH 0.060 0.070 0.140 0.050 PUDO Inc. PDO 2.000 2.290 2.660 0.500 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 Premier Health Group Inc. PHGI 0.205 1.500 1.000 0.950 PrimeWest Mortgage Inv Corporation PRI 2.000 4.990 7.000 1.100 Qwick Media Inc. QMI 0.015 0.045 0.250 0.020 Range Energy Resources Inc. RGO 0.005 0.020 0.040 0.005 RESAAS Services Inc. RSS 0.680 0.690 2.100 0.600 Super Nova Petroleum Corp. SNP 0.600 0.610 0.070 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Squire Mining Ltd. SQR 0.110 0.400 0.160 0.050 Midnight Star Ventures Corp. STV 0.160 0.250 0.250 0.080 Starrex International Ltd. STX 0.510 0.640 1.500 0.450 Talmora Diamond Inc. TAI 0.020 0.095 0.050 0.005 Target Capital Inc. TCI Black Tusk Resources Inc. TUSK 0.140 0.165 0.170 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.250 0.290 0.200 0.025 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.720 1.200 1.200 0.700 Velocity Data Inc. VCT 0.070 0.120 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 Gold Corp. WGC 0.030 0.035 0.340 0.030 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 0.800 1.000 2.540 0.200 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 36,846 Total Volume: 182,224,960 Total Value: $100,374,859 Advanced: 85 Declined: 75 Unchanged: 182 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.