CNSX Trading Daily Market Summary December 12 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1400 0.035 0.035 0.035 -0.005 0.145 0.015 Alliance Growers Corp. ACG 72704 0.550 0.310 0.480 +0.240 0.550 0.075 Advantex Marketing International Inc. ADX 4470 0.010 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 5117 0.105 0.095 0.100 0.000 0.140 0.055 Arctic Glacier Income Fund AG.UN 59 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 388 2.230 1.900 1.980 -0.100 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 7254 1.060 0.940 1.000 0.000 1.250 0.080 American Potash Corp. AMP 3881 0.085 0.070 0.080 +0.005 0.255 0.040 Alchemist Mining Inc. AMS 5265 0.175 0.145 0.165 0.000 0.190 0.045 Advantagewon Oil Corp. AOC 43 0.075 0.075 0.075 0.000 0.170 0.040 Appia Energy Corp. API 560 0.140 0.135 0.140 -0.020 0.465 0.100 Global Cannabis Applications Corp. APP 38637 0.380 0.320 0.370 +0.075 0.430 0.035 AREV Nutrition Sciences Inc. AREV 432 0.570 0.500 0.570 +0.070 0.640 0.200 Argo Gold Inc. ARQ 5 0.190 0.190 0.190 +0.005 0.260 0.070 Asante Gold Corporation ASE 1600 0.065 0.065 0.065 -0.015 0.200 0.055 Abattis Bioceuticals Corp. ATT 582992 0.750 0.240 0.540 +0.295 0.750 0.055 Auxico Resources Canada Inc. AUAG 286 0.300 0.300 0.300 -0.005 0.450 0.240 Avarone Metals Inc. AVM 5820 0.070 0.050 0.070 +0.020 0.075 0.020 Alexandra Capital Corp. AXC 401 0.770 0.740 0.750 +0.100 0.780 0.050 Aylen Capital Inc. AYL 360 0.040 0.025 0.040 +0.010 0.100 0.010 BacTech Environmental Corporation BAC 220 0.040 0.040 0.040 0.000 0.065 0.025 Body and Mind Inc. BAMM 2192 0.850 0.680 0.750 -0.230 1.150 0.680 Benchmark Botanics Inc. BBT 11 0.900 0.900 0.900 -0.080 1.650 0.350 Bird River Resources Inc. BDR 6264 0.350 0.250 0.310 +0.110 0.350 0.050 Beleave Inc. BE 3478 2.150 2.100 2.120 +0.090 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 12635 2.020 1.650 1.850 -0.460 2.770 1.250 BlackIce Enterprise Risk Management Inc. BIS 5878 0.080 0.065 0.065 -0.015 0.085 0.020 Belgravia Capital International Inc. BLGV 43001 0.110 0.100 0.100 0.000 0.125 0.045 Cannabix Technologies Inc. BLO 6337 1.580 1.540 1.560 -0.020 2.470 0.510 Blox Labs Inc. BLOX 1194 1.690 1.110 1.500 +0.460 2.250 0.040 Bunker Hill Mining Corp. BNKR 22 1.660 1.650 1.650 -0.030 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 1248 1.470 1.330 1.400 0.000 1.500 0.333 Stompy Bot Corporation BOT 2211 0.200 0.180 0.190 -0.030 0.240 0.005 Breathtec BioMedical Inc. BTH 3399 0.170 0.150 0.170 +0.010 0.400 0.065 BioMark Diagnostics Inc. BUX 610 0.100 0.090 0.095 -0.005 0.230 0.070 Big Wind Capital Inc. BWC 4114 0.770 0.680 0.680 -0.120 1.050 0.050 Brisio Innovations Inc. BZI 1515 0.195 0.180 0.195 +0.035 0.350 0.155 Cautivo Mining Inc. CAI 1 0.470 0.000 0.850 0.200 Copperbank Resources Corp. CBK 433 0.115 0.105 0.110 -0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 767 0.005 0.005 0.005 0.000 0.015 0.005 Green River Gold Corp. CCR 710 0.060 0.060 0.060 0.000 0.060 0.005 Cerro Grande Mining Corporation CEG 81 0.010 0.010 0.010 0.000 0.080 0.005 Chemistree Technology Inc. CHM 119 0.720 0.700 0.720 +0.020 0.800 0.045 Choom Holdings Inc. CHOO 10984 0.305 0.275 0.290 +0.025 0.340 0.230 Canada House Wellness Group Inc. CHV 20167 0.395 0.360 0.370 -0.020 0.540 0.130 ChroMedX Corp. CHX 1937 0.680 0.580 0.670 +0.040 0.800 0.150 Cielo Waste Solutions Corp. CMC 282 0.180 0.160 0.170 -0.010 0.270 0.035 Canadian Metals Inc. CME 1403 0.095 0.085 0.085 +0.005 0.150 0.045 Cloud Nine Education Group Ltd. CNI 1100 0.070 0.060 0.060 0.000 0.320 0.045 International Cobalt Corp CO 2342 0.300 0.260 0.300 -0.005 0.395 0.010 360 Blockchain Inc. CODE 78999 0.335 0.310 0.310 +0.035 0.390 0.025 Captor Capital Corp CPTR 23916 0.300 0.200 0.255 +0.075 0.300 0.020 Calaveras Resource Corp. CRC 5 1.250 1.250 1.250 +0.100 1.400 0.470 Castle Resources Inc. CRI 5 0.190 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 7623 0.435 0.395 0.415 +0.010 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 16719 0.075 0.040 0.050 0.075 0.040 CannaRoyalty Corp. CRZ 9525 2.950 2.700 2.930 +0.220 3.620 1.500 Biocure Technology Inc. CURE 464 0.450 0.400 0.400 0.000 0.500 0.160 Cayenne Capital Corp. CYC 180 0.330 0.325 0.325 -0.005 0.380 0.105 Copper Reef Mining Corp. CZC 1530 0.030 0.025 0.025 -0.005 0.040 0.010 Debut Diamonds Inc. DDI 5535 0.010 0.005 0.010 +0.005 0.025 0.005 DNI Metals Inc. DNI 4487 0.100 0.080 0.085 -0.020 0.155 0.005 DOJA Cannabis Company Limited DOJA 7754 1.390 1.320 1.350 +0.120 1.500 0.440 Canadian Data Preserve Inc. DPC 45 0.060 0.060 0.060 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 957 0.050 0.045 0.050 +0.005 0.070 0.030 Deveron UAS Corp. DVR 578 0.320 0.300 0.320 +0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 260 0.100 0.100 0.100 +0.020 0.680 0.080 Nutritional High International Inc. EAT 42039 0.230 0.215 0.225 -0.020 0.320 0.075 Eviana Health Corporation EHC 277 1.400 1.220 1.220 -0.180 2.000 0.920 Eurogas International Inc. EI 2 0.005 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 121 0.350 0.250 0.350 +0.150 0.350 0.150 ePlay Digital Inc. EPY 44820 0.260 0.210 0.235 -0.005 0.680 0.080 EnviroLeach Technologies Inc. ETI 2029 1.350 1.170 1.290 +0.160 1.350 0.210 EVITRADE Health Systems Corp. EVA 2015 1.150 0.700 0.850 +0.410 3.330 0.200 Evolving Gold Corp. EVG 293 0.205 0.200 0.200 -0.030 0.405 0.130 Explorex Resources Inc. EX 270 0.460 0.460 0.460 +0.060 0.650 0.105 Far Resources Ltd. FAT 17317 0.710 0.590 0.640 -0.090 1.030 0.060 Fandom Sports Media Corp. FDM 5877 0.150 0.140 0.140 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 15548 0.550 0.510 0.550 +0.070 0.630 0.130 Drone Delivery Canada Corp. FLT 10434 0.820 0.790 0.800 +0.060 0.820 0.270 Fineqia International Inc. FNQ 9598 0.040 0.030 0.035 0.000 0.075 0.005 Fox River Resources Corporation FOX 25 0.065 0.065 0.065 -0.005 0.150 0.005 Glorious Creation Limited GCIT 200 0.600 0.600 0.600 0.000 0.600 0.320 Glance Technologies Inc. GET 53560 2.350 1.710 2.320 +0.260 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 2127 2.650 2.160 2.650 +0.800 3.530 0.025 Gravitas Financial Inc. GFI 150 0.045 0.045 0.045 +0.005 0.100 0.005 Global Hemp Group Inc. GHG 81298 0.135 0.095 0.135 +0.035 0.145 0.020 Golden Leaf Holdings Ltd. GLH 43189 0.315 0.305 0.315 0.000 0.550 0.150 Gorilla Minerals Corp. GOCO 50 0.160 0.160 0.160 0.195 0.160 Goldrea Resources Corp. GOR 24 0.070 0.070 0.070 +0.005 0.135 0.030 Gunpowder Capital Corp. GPC 300 0.050 0.050 0.050 -0.010 0.110 0.035 Graphite Energy Corp. GRE 10 0.710 0.710 0.710 0.000 0.800 0.400 High Hampton Holdings Corp. HC 6551 0.520 0.490 0.520 +0.020 0.520 0.310 Heritage Global Inc. HGP 3 0.390 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 100 0.050 0.050 0.050 0.000 0.175 0.030 Hello Pal International Inc. HP 455 0.145 0.130 0.130 -0.010 0.375 0.130 HealthSpace Data Systems Ltd. HS 19537 0.155 0.140 0.150 -0.010 0.185 0.035 iAnthus Capital Holdings Inc. IAN 1055 2.090 2.010 2.020 -0.060 3.450 1.700 International Battery Metals Ltd. IBAT 676 0.580 0.520 0.580 -0.060 1.380 0.125 ThreeD Capital Inc. IDK 14715 0.180 0.160 0.160 -0.005 0.340 0.055 Imagin Medical Inc. IME 6242 0.245 0.220 0.240 0.000 0.285 0.035 InMed Pharmaceuticals Inc. IN 38099 1.070 0.920 0.980 +0.080 1.110 0.130 Innovative Properties Inc. INR 250 0.200 0.200 0.200 +0.040 0.200 0.080 Imagination Park Entertainment Inc. IP 1167 0.670 0.640 0.650 0.000 1.000 0.035 Irving Resources Inc. IRV 120 0.790 0.740 0.790 -0.070 1.540 0.450 Inspiration Mining Corporation ISM 8 0.020 0.000 0.090 0.010 Isodiol International Inc. ISOL 85434 1.680 1.480 1.580 -0.220 2.140 0.085 Lotus Ventures Inc. J 139 0.500 0.470 0.500 -0.010 0.620 0.210 James Bay Resources Limited JBR 665 0.095 0.095 0.095 -0.035 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 506 0.410 0.390 0.400 +0.020 1.390 0.240 International Cannabrands Inc. JUJU.A 3048 0.205 0.185 0.205 -0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 322 0.380 0.360 0.380 -0.020 0.600 0.065 Dizun International Enterprises Inc. KDZ 9 0.015 0.000 0.025 0.005 Khan Resources Inc. KRI 1502 0.100 0.090 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 6730 0.015 0.015 0.015 -0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 19628 0.530 0.470 0.510 -0.060 0.870 0.350 Liberty Health Sciences Inc. LHS 17423 1.500 1.370 1.440 -0.010 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 52821 0.495 0.450 0.475 +0.035 0.495 0.075 Callitas Health Inc. LILY 630 0.250 0.235 0.240 0.000 0.950 0.235 Global Li-Ion Graphite Corp. LION 1360 0.700 0.660 0.670 +0.040 0.970 0.300 Lanebury Growth Capital Ltd. LLL 6 0.870 0.870 0.870 +0.170 0.870 0.060 LeenLife Pharma International Inc. LLP 4540 0.280 0.235 0.235 +0.045 0.280 0.060 Luminor Medical Technologies Inc. LMT 1012 0.400 0.360 0.400 -0.005 0.445 0.305 Lexington Biosciences Inc. LNB 581 0.600 0.590 0.600 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 4517 0.145 0.130 0.130 -0.015 0.850 0.130 Lightning Venture Inc. LVI 8333 0.040 0.035 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 25370 2.750 2.250 2.460 +0.870 2.750 0.255 Maricann Group Inc MARI 24400 2.330 2.120 2.330 +0.190 2.700 1.050 McLaren Resources Inc. MCL 9445 0.140 0.090 0.090 +0.010 0.150 0.010 Mag One Products Inc. MDD 405 0.315 0.300 0.300 -0.045 1.000 0.095 Marapharm Ventures Inc MDM 5417 0.890 0.850 0.850 -0.100 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 450 0.160 0.145 0.145 -0.005 0.200 0.065 True Leaf Medicine International Ltd. MJ 4318 1.010 0.950 0.990 -0.030 1.220 0.185 Makena Resources Inc. MKNA 126 0.160 0.150 0.150 -0.010 0.230 0.125 Mountain Lake Minerals Inc. MLK 6 0.045 0.000 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 17 0.085 0.085 0.085 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 61824 0.315 0.300 0.310 +0.005 0.345 0.010 Miramont Resources Corp. MONT 172 0.520 0.470 0.520 +0.020 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1477 0.170 0.160 0.165 -0.015 0.455 0.050 MPX Bioceutical Corporation MPX 28390 0.465 0.420 0.430 -0.010 1.100 0.280 Micromem Technologies Inc. MRM 42 0.140 0.135 0.135 +0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 348 0.590 0.560 0.560 -0.040 0.880 0.355 Murchison Minerals Ltd. MUR 380 0.220 0.200 0.220 +0.035 0.290 0.125 Maxtech Ventures Inc. MVT 1669 0.560 0.460 0.470 -0.080 0.630 0.135 Micron Waste Technologies Inc MWM 6786 0.530 0.480 0.485 +0.020 0.660 0.250 Montego Resources Inc. MY 1771 0.500 0.410 0.410 -0.060 0.700 0.095 MYM Nutraceuticals Inc. MYM 14797 2.810 2.670 2.750 +0.040 3.000 0.045 Meryllion Resources Corporation MYR 782 0.060 0.050 0.060 +0.010 0.075 0.015 Namaste Technologies Inc. N 165978 1.280 1.120 1.240 +0.290 1.380 0.155 NetCents Technology Inc. NC 5301 4.040 3.650 3.780 -0.250 6.750 0.150 New Age Farm Inc. NF 129018 0.130 0.100 0.130 +0.025 0.245 0.045 Victory Nickel Inc. NI 514 0.045 0.040 0.045 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 62 0.160 0.120 0.120 -0.040 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 1468 0.690 0.610 0.610 -0.130 0.800 0.610 Northern Sphere Mining Corp. NSM 1125 0.200 0.135 0.135 -0.005 0.850 0.090 Nuran Wireless Inc. NUR 190 0.140 0.120 0.135 +0.015 0.310 0.080 Novicius Corp. NVS 10 0.135 0.135 0.135 +0.060 0.660 0.040 Organic Potash Corporation OPC 15 0.030 0.030 0.030 -0.020 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 530 0.400 0.370 0.400 -0.070 1.000 0.370 Open Source Health Inc. OSH 1688 0.080 0.070 0.080 +0.020 0.150 0.020 One World Minerals Inc. OWM 375 0.170 0.145 0.170 -0.010 0.750 0.130 Provenance Gold Corp. PAU 20 0.200 0.200 0.200 -0.130 0.400 0.080 Portage Biotech Inc. PBT.U 693 0.475 0.430 0.430 +0.020 0.630 0.130 Petrocapita Income Trust PCE.UN 123 0.650 0.495 0.650 +0.250 2.500 0.400 PUDO Inc. PDO 20 2.250 2.200 2.250 +0.250 2.500 0.500 Preferred Dental Technologies Inc. PDT 30 0.065 0.065 0.065 -0.005 0.200 0.050 ParcelPal Technology Inc. PKG 1960 0.165 0.160 0.165 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 24908 0.065 0.060 0.060 -0.005 0.205 0.035 PreveCeutical Medical Inc. PREV 485 0.600 0.550 0.550 -0.030 1.000 0.345 Pasinex Resources Limited PSE 2822 0.220 0.210 0.220 0.000 0.340 0.100 Platinex Inc. PTX 1380 0.140 0.130 0.130 0.000 0.230 0.045 PUF Ventures Inc. PUF 10783 1.000 0.810 1.000 +0.120 1.150 0.200 Quantum Cobalt Corp QBOT 2532 1.730 1.500 1.630 -0.120 3.150 0.200 Quinsam Capital Corporation QCA 2868 0.510 0.460 0.460 -0.050 0.580 0.085 Quadron Cannatech Corporation QCC 8754 0.440 0.350 0.380 -0.045 0.550 0.190 Renforth Resources Inc. RFR 165 0.045 0.045 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 400 0.015 0.010 0.015 +0.010 0.040 0.005 Global Remote Technologies Ltd. RGT 3794 0.485 0.440 0.485 -0.010 0.570 0.055 Rise Gold Corp. RISE 700 0.155 0.150 0.150 +0.010 0.400 0.090 Rockshield Capital Corp. RKS 2047 0.190 0.180 0.180 0.000 0.290 0.080 West Red Lake Gold Mines Inc. RLG 1487 0.150 0.120 0.150 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 136 1.840 1.750 1.750 +0.010 2.100 0.425 RESAAS Services Inc. RSS 78 0.670 0.650 0.650 0.000 2.100 0.600 Rift Valley Resources Corp. RVR 20 0.135 0.135 0.135 0.000 0.150 0.025 River Wild Exploration Inc. RWI 25 0.180 0.180 0.180 0.000 0.220 0.010 Rockex Mining Corporation RXM 6734 0.020 0.015 0.020 +0.005 0.050 0.010 Robix Environmental Technologies Inc. RZX 1158 0.050 0.045 0.045 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 203 0.075 0.075 0.075 0.000 0.130 0.035 Shoal Point Energy Ltd. SHP 2563 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 0 0.470 0.000 1.295 0.350 Seahawk Ventures Inc. SHV 500 0.395 0.370 0.370 +0.015 0.550 0.240 Star Navigation Systems Group Ltd. SNA 641 0.085 0.075 0.080 -0.005 0.275 0.020 Stone Ridge Exploration Corp SO 60 0.300 0.300 0.300 +0.050 0.350 0.050 SponsorsOne Inc. SPO 344 0.050 0.035 0.050 +0.015 0.075 0.020 Stina Resources Ltd. SQA 2211 0.275 0.260 0.275 +0.005 0.360 0.070 Shamrock Enterprises Inc. SRS 200 0.050 0.050 0.050 0.000 0.055 0.015 Wildflower Marijuana Inc. SUN 1471 0.680 0.660 0.680 +0.010 1.240 0.225 Navis Resources Corp. SUV 0 0.385 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 77969 0.205 0.160 0.175 +0.045 0.205 0.015 TerrAscend Corp. TER 8319 3.400 2.380 3.080 +0.980 3.400 0.650 Telferscot Resources Inc. TFS 10225 0.020 0.015 0.020 0.000 0.050 0.005 Friday Night Inc. TGIF 96514 0.680 0.530 0.660 +0.195 0.680 0.170 THC Biomed Intl Ltd THC 18775 0.810 0.740 0.810 +0.080 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 9606 0.790 0.750 0.770 -0.020 0.850 0.070 Tower One Wireless Corp. TO 2114 0.265 0.240 0.250 -0.010 0.540 0.170 Enertopia Corp. TOP 1200 0.065 0.050 0.065 +0.010 0.165 0.030 Torino Power Solutions Inc TPS 0 0.075 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 11605 8.500 7.890 8.500 +0.800 8.500 2.010 Tantalex Resources Corporation TTX 2600 0.110 0.105 0.110 -0.010 0.170 0.030 Black Tusk Resources Inc. TUSK 12 0.165 0.165 0.165 +0.025 0.170 0.120 Global UAV Technologies Ltd. UAV 16029 0.090 0.080 0.085 0.000 0.145 0.035 UpSnap Inc. UP 5620 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 4842 1.040 0.700 0.730 -0.170 1.390 0.060 Velocity Data Inc. VCT 5 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 585 1.150 1.020 1.050 +0.020 1.650 0.720 Vodis Pharmaceuticals Inc. VP 1889 0.420 0.380 0.420 +0.030 1.000 0.165 Veritas Pharma Inc. VRT 4838 0.790 0.700 0.700 -0.100 0.940 0.235 Versus Systems Inc. VS 215 0.370 0.330 0.330 -0.070 0.750 0.185 Victory Square Technologies Inc. VST 2155 2.050 1.950 1.950 -0.030 2.080 0.350 Winston Gold Corp. WGC 2640 0.040 0.030 0.030 0.000 0.320 0.030 World Mahjong Limited WSM 77 0.075 0.075 0.075 -0.025 0.333 0.067 Westridge Resources Inc. WST 3272 0.485 0.430 0.430 -0.070 0.500 0.285 Western Uranium Corporation WUC 57 1.180 1.120 1.120 +0.130 2.800 0.800 eXeBlock Technology Corporation XBLK 1031 1.440 1.380 1.420 -0.050 1.790 1.200 MGX Minerals Inc. XMG 10875 1.180 1.050 1.100 +0.060 2.750 0.390 MGX Minerals Inc. A Wts. XMG.WT.A 638 0.350 0.350 0.350 +0.030 0.375 0.065 Exro Technologies Inc. XRO 953 0.630 0.560 0.570 -0.030 0.680 0.200 Kootenay Zinc Corp. ZNK 938 0.050 0.045 0.050 +0.010 0.690 0.030 ZTEST Electronics Inc. ZTE 62 0.730 0.710 0.720 +0.010 0.750 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.640 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 Aquarius Surgical Technologies Inc. ASTI 0.390 0.420 1.000 0.350 Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.890 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.890 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.480 99.900 98.800 Bradstone Capital Corp. BCA 0.085 0.110 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 99.590 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.800 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.800 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.520 BitRush Corp. BRH Certive Solutions Inc. CBP 0.030 0.070 0.150 0.020 Cartier Iron Corporation CFE 0.145 0.205 0.250 0.045 CIM International Group Inc. CIM 0.180 0.240 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.485 0.950 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 0.105 0.450 0.090 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 EA Education Group Inc. EA 0.020 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.090 0.230 0.250 0.015 Easy Technologies Inc. EZM 0.005 0.160 0.050 Four Nines Gold Inc. FNAU 0.105 0.150 0.160 0.100 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 GreenBank Capital Inc. GBC 1.440 1.460 1.700 0.045 Gencan Capital Inc. GCA 0.025 0.100 0.100 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 0.150 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 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 IGEN Networks Corp. IGN 0.075 0.095 0.165 0.010 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.050 JG Wealth Inc. JGW 0.200 0.150 0.030 37 Capital Inc. JJJ 0.220 0.350 0.200 0.120 Kontrol Energy Corp. KNR 0.610 0.650 0.850 0.500 Khot Infrastructure Holdings Ltd. KOT 0.005 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 Declan Resources Inc. LAN 0.195 0.300 0.300 0.060 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 Newlox Gold Ventures Corp. LUX 0.065 0.070 0.075 0.020 Maccabi Ventures Inc. MBE 0.035 0.170 0.090 0.025 ME Resource Corp. MEC 0.040 0.065 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.760 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.760 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.520 99.410 98.620 Minera IRL Limited MIRL 0.105 0.130 0.220 0.060 Mistango River Resources Inc. MIS 0.025 0.045 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.270 0.450 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.370 0.435 0.450 0.255 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Nexco Resources Inc. NXU 0.335 0.400 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 ESI Energy Services Inc. OPI 0.325 0.400 0.440 0.085 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 0.205 1.500 1.000 0.950 Peloton Minerals Corporation PMC 0.075 0.080 0.100 0.050 PrimeWest Mortgage Inv Corporation PRI 2.000 4.990 7.000 1.100 Park Lawn Company Limited PRL 7.750 9.500 9.400 7.360 Qwick Media Inc. QMI 0.015 0.030 0.150 0.020 RIWI Corp. RIW 1.300 2.490 3.000 1.110 Razore Rock Resources Inc. RZR 0.060 0.900 0.100 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 0.300 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.155 0.250 0.250 0.080 Starrex International Ltd. STX 0.510 0.640 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Taku Gold Corp. TAK 0.080 0.085 0.250 0.060 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.130 0.140 0.180 0.035 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.315 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 1.300 1.200 0.720 VirtualArmour International Inc. VAI 0.315 0.370 0.570 0.250 Vinergy Resources Ltd. VIN 0.050 0.100 1.150 0.220 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 MGX Minerals Inc. Wts. XMG.WT 0.800 1.040 2.540 0.385 Zara Resources Inc. ZRI 0.060 0.430 0.020 BIOSENTA Inc. ZRO 0.030 0.145 0.155 0.015 Trades: 59,488 Total Volume: 252,788,736 Total Value: $163,353,066 Advanced: 90 Declined: 83 Unchanged: 168 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.