CNSX Trading Daily Market Summary December 13 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 680 0.035 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 62000 0.550 0.315 0.360 -0.120 0.550 0.075 Advantex Marketing International Inc. ADX 6 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 165 0.690 0.640 0.640 -0.040 0.900 0.500 Affinor Growers Inc. AFI 156644 0.170 0.105 0.125 +0.025 0.170 0.055 Arctic Glacier Income Fund AG.UN 10 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 181 2.060 1.900 2.000 +0.020 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 6350 1.070 0.970 1.000 0.000 1.250 0.080 American Potash Corp. AMP 1507 0.080 0.075 0.075 -0.005 0.255 0.040 Alchemist Mining Inc. AMS 45716 0.240 0.150 0.230 +0.065 0.240 0.045 Advantagewon Oil Corp. AOC 2100 0.075 0.070 0.070 -0.005 0.170 0.040 Appia Energy Corp. API 238 0.150 0.135 0.150 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 23611 0.385 0.330 0.370 0.000 0.430 0.035 AREV Nutrition Sciences Inc. AREV 770 0.580 0.540 0.550 -0.020 0.640 0.200 Armada Mercantile Ltd. ARM 96 0.260 0.255 0.255 -0.070 0.485 0.035 Argo Gold Inc. ARQ 70 0.165 0.165 0.165 -0.025 0.260 0.070 Asante Gold Corporation ASE 100 0.065 0.065 0.065 0.000 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 80 0.390 0.350 0.350 -0.070 1.000 0.350 Abattis Bioceuticals Corp. ATT 371675 0.730 0.560 0.600 +0.060 0.750 0.055 Auxico Resources Canada Inc. AUAG 225 0.300 0.260 0.275 -0.025 0.450 0.240 Avarone Metals Inc. AVM 2062 0.070 0.055 0.065 -0.005 0.075 0.020 BacTech Environmental Corporation BAC 30 0.035 0.035 0.035 -0.005 0.065 0.025 Body and Mind Inc. BAMM 2405 0.980 0.760 0.910 +0.160 1.150 0.680 Benchmark Botanics Inc. BBT 56 0.980 0.900 0.980 +0.080 1.650 0.350 Bird River Resources Inc. BDR 6706 0.540 0.330 0.450 +0.140 0.540 0.050 Beleave Inc. BE 2454 2.180 2.080 2.090 -0.030 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 4735 1.880 1.570 1.690 -0.160 2.770 1.250 BlackIce Enterprise Risk Management Inc. BIS 25 0.080 0.075 0.075 +0.010 0.085 0.020 Belgravia Capital International Inc. BLGV 93644 0.115 0.100 0.105 +0.005 0.125 0.045 Cannabix Technologies Inc. BLO 4862 1.580 1.540 1.550 -0.010 2.470 0.510 Blox Labs Inc. BLOX 175 1.460 1.250 1.260 -0.240 2.250 0.040 Bunker Hill Mining Corp. BNKR 20 1.670 1.650 1.670 +0.020 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 336 1.400 1.350 1.350 -0.050 1.500 0.333 Stompy Bot Corporation BOT 10421 0.225 0.175 0.225 +0.035 0.240 0.005 Breathtec BioMedical Inc. BTH 575 0.175 0.165 0.170 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 595 0.090 0.080 0.080 -0.015 0.230 0.070 Big Wind Capital Inc. BWC 3300 0.760 0.700 0.740 +0.060 1.050 0.050 Cautivo Mining Inc. CAI 0 0.470 0.000 0.850 0.200 Copperbank Resources Corp. CBK 99 0.110 0.105 0.110 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 6 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 300 0.030 0.030 0.030 -0.010 0.150 0.020 Green River Gold Corp. CCR 500 0.060 0.060 0.060 0.000 0.060 0.005 Cerro Grande Mining Corporation CEG 992 0.010 0.005 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 175 0.145 0.145 0.145 -0.005 0.250 0.045 Chemistree Technology Inc. CHM 54 0.730 0.720 0.720 0.000 0.800 0.045 Choom Holdings Inc. CHOO 6632 0.300 0.285 0.285 -0.005 0.340 0.230 Canada House Wellness Group Inc. CHV 13320 0.380 0.360 0.365 -0.005 0.540 0.130 ChroMedX Corp. CHX 756 0.660 0.600 0.650 -0.020 0.800 0.150 CIM International Group Inc. CIM 32 0.180 0.180 0.180 -0.010 0.790 0.080 Cielo Waste Solutions Corp. CMC 2950 0.170 0.145 0.160 -0.010 0.270 0.035 Canadian Metals Inc. CME 6314 0.100 0.085 0.100 +0.015 0.150 0.045 International Cobalt Corp CO 3393 0.330 0.305 0.320 +0.020 0.395 0.010 360 Blockchain Inc. CODE 54167 0.330 0.285 0.290 -0.020 0.390 0.025 Parana Copper Corporation COPR 0 0.165 0.000 0.450 0.090 Captor Capital Corp CPTR 20808 0.340 0.230 0.285 +0.030 0.340 0.020 Castle Resources Inc. CRI 8 0.190 0.190 0.190 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 5087 0.430 0.390 0.405 -0.010 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 7835 0.050 0.045 0.050 0.000 0.075 0.040 CannaRoyalty Corp. CRZ 16289 3.080 2.900 2.930 0.000 3.620 1.500 Biocure Technology Inc. CURE 160 0.400 0.400 0.400 0.000 0.500 0.160 CMX Gold & Silver Corp. CXC 45 0.095 0.095 0.095 +0.045 0.100 0.040 Cayenne Capital Corp. CYC 13 0.350 0.350 0.350 +0.025 0.380 0.105 Copper Reef Mining Corp. CZC 30 0.030 0.030 0.030 +0.005 0.040 0.010 Debut Diamonds Inc. DDI 264 0.015 0.005 0.015 +0.005 0.025 0.005 DNI Metals Inc. DNI 2195 0.090 0.075 0.090 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 3707 1.380 1.310 1.330 -0.020 1.500 0.440 Canadian Data Preserve Inc. DPC 8 0.060 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 305 0.050 0.045 0.050 0.000 0.070 0.030 Deveron UAS Corp. DVR 150 0.300 0.300 0.300 -0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 660 0.100 0.085 0.090 -0.010 0.680 0.080 Nutritional High International Inc. EAT 42524 0.230 0.215 0.230 +0.005 0.320 0.075 Eviana Health Corporation EHC 10 1.350 1.350 1.350 +0.130 2.000 0.920 Eurogas International Inc. EI 9 0.005 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 162 0.425 0.380 0.380 +0.030 0.425 0.150 ePlay Digital Inc. EPY 29525 0.265 0.220 0.245 +0.010 0.550 0.080 EnviroLeach Technologies Inc. ETI 1021 1.320 1.250 1.270 -0.020 1.350 0.210 EVITRADE Health Systems Corp. EVA 1317 0.960 0.800 0.800 -0.050 3.330 0.200 Evolving Gold Corp. EVG 22 0.200 0.190 0.190 -0.010 0.405 0.130 Explorex Resources Inc. EX 96 0.405 0.400 0.400 -0.060 0.650 0.105 Far Resources Ltd. FAT 11499 0.700 0.600 0.700 +0.060 1.030 0.060 Fandom Sports Media Corp. FDM 47374 0.180 0.135 0.155 +0.015 0.440 0.005 Future Farm Technologies Inc. FFT 31317 0.650 0.580 0.630 +0.080 0.650 0.130 Drone Delivery Canada Corp. FLT 4104 0.800 0.750 0.780 -0.020 0.820 0.270 Fineqia International Inc. FNQ 4997 0.035 0.025 0.035 0.000 0.075 0.005 Fox River Resources Corporation FOX 0 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 0 1.500 0.000 1.700 0.045 Glance Technologies Inc. GET 24629 2.650 2.290 2.370 +0.050 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 50 2.520 2.400 2.520 -0.130 3.530 0.025 Gravitas Financial Inc. GFI 18 0.045 0.045 0.045 0.000 0.100 0.005 Global Hemp Group Inc. GHG 359980 0.250 0.155 0.190 +0.055 0.250 0.020 Golden Leaf Holdings Ltd. GLH 49163 0.310 0.295 0.305 -0.010 0.550 0.150 Gorilla Minerals Corp. GOCO 20 0.240 0.240 0.240 +0.080 0.240 0.160 Goldrea Resources Corp. GOR 200 0.065 0.065 0.065 -0.005 0.135 0.030 Gunpowder Capital Corp. GPC 192 0.060 0.045 0.060 +0.010 0.110 0.035 Graphite Energy Corp. GRE 56 0.990 0.710 0.710 0.000 0.990 0.400 Glenbriar Technologies Inc. GTI 3 0.025 0.000 0.050 0.005 High Hampton Holdings Corp. HC 8968 0.650 0.520 0.630 +0.110 0.650 0.310 Hi Ho Silver Resources Inc. HHS 60 0.050 0.050 0.050 0.000 0.175 0.030 Hello Pal International Inc. HP 5 0.130 0.130 0.130 0.000 0.375 0.130 HealthSpace Data Systems Ltd. HS 50247 0.175 0.140 0.150 0.000 0.185 0.035 iAnthus Capital Holdings Inc. IAN 1487 2.040 1.950 1.990 -0.030 3.450 1.700 International Battery Metals Ltd. IBAT 921 0.600 0.520 0.600 +0.020 1.380 0.125 ThreeD Capital Inc. IDK 9264 0.165 0.145 0.145 -0.015 0.340 0.055 IGEN Networks Corp. IGN 50 0.095 0.095 0.095 +0.020 0.165 0.010 Imagin Medical Inc. IME 2026 0.240 0.225 0.235 -0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 18525 1.020 0.960 0.970 -0.010 1.110 0.140 Imagination Park Entertainment Inc. IP 2418 0.660 0.610 0.650 0.000 1.000 0.035 Irving Resources Inc. IRV 4 0.790 0.000 1.540 0.450 Inspiration Mining Corporation ISM 3 0.035 0.000 0.090 0.010 Isodiol International Inc. ISOL 93128 1.610 1.300 1.350 -0.230 2.140 0.085 Lotus Ventures Inc. J 115 0.500 0.485 0.485 -0.015 0.620 0.210 StartMonday Technology Corp. JOB 560 0.420 0.410 0.420 +0.020 1.390 0.240 International Cannabrands Inc. JUJU.A 8462 0.270 0.215 0.250 +0.045 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1293 0.400 0.380 0.390 +0.010 0.600 0.065 Khan Resources Inc. KRI 30 0.090 0.090 0.090 -0.010 0.170 0.030 KWG Resources Inc. KWG 600 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 23 0.195 0.195 0.195 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 6869 0.520 0.470 0.480 -0.030 0.870 0.350 Liberty Health Sciences Inc. LHS 20062 1.560 1.420 1.530 +0.090 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 21464 0.485 0.440 0.445 -0.030 0.495 0.075 Callitas Health Inc. LILY 1273 0.255 0.230 0.255 +0.015 0.950 0.230 Global Li-Ion Graphite Corp. LION 1997 0.690 0.650 0.660 -0.010 0.970 0.300 LeenLife Pharma International Inc. LLP 436 0.255 0.235 0.255 +0.020 0.280 0.060 Luminor Medical Technologies Inc. LMT 1542 0.400 0.365 0.400 0.000 0.445 0.305 Lexington Biosciences Inc. LNB 1002 0.610 0.580 0.580 -0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 8302 0.135 0.110 0.125 -0.005 0.850 0.110 Lightning Venture Inc. LVI 21145 0.040 0.030 0.035 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 11961 2.650 2.140 2.170 -0.290 2.750 0.265 Maricann Group Inc MARI 29110 2.320 2.140 2.170 -0.160 2.700 1.050 McLaren Resources Inc. MCL 4704 0.125 0.085 0.100 +0.010 0.150 0.015 Mag One Products Inc. MDD 603 0.345 0.270 0.330 +0.030 1.000 0.095 Marapharm Ventures Inc MDM 3175 0.890 0.850 0.860 +0.010 1.750 0.800 Mistango River Resources Inc. MIS 13 0.025 0.025 0.025 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 2521 1.000 0.960 0.990 0.000 1.220 0.185 Makena Resources Inc. MKNA 5 0.150 0.150 0.150 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 28 0.050 0.050 0.050 +0.005 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 7 0.085 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 48410 0.305 0.285 0.305 -0.005 0.345 0.010 Miramont Resources Corp. MONT 415 0.550 0.490 0.500 -0.020 0.650 0.200 Mobi724 Global Solutions Inc. MOS 4565 0.175 0.155 0.170 +0.005 0.455 0.050 MPX Bioceutical Corporation MPX 25837 0.445 0.400 0.410 -0.020 1.100 0.280 Micromem Technologies Inc. MRM 664 0.135 0.135 0.135 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1270 0.600 0.570 0.590 +0.030 0.880 0.355 Maxtech Ventures Inc. MVT 751 0.540 0.460 0.540 +0.070 0.630 0.135 Micron Waste Technologies Inc MWM 3315 0.530 0.485 0.520 +0.035 0.660 0.250 Montego Resources Inc. MY 874 0.500 0.425 0.460 +0.050 0.700 0.095 MYM Nutraceuticals Inc. MYM 11009 2.820 2.720 2.820 +0.070 3.000 0.045 Meryllion Resources Corporation MYR 2236 0.070 0.060 0.060 0.000 0.075 0.015 Namaste Technologies Inc. N 127821 1.320 1.150 1.210 -0.030 1.380 0.155 NetCents Technology Inc. NC 12315 3.700 2.590 2.830 -0.950 6.750 0.150 New Age Farm Inc. NF 284912 0.150 0.115 0.120 -0.010 0.245 0.045 Victory Nickel Inc. NI 162 0.045 0.040 0.040 -0.005 0.090 0.005 Norsemont Capital Inc. NOM 180 0.400 0.360 0.400 0.000 0.450 0.255 Plaintree Systems Inc. NPT 13 0.125 0.125 0.125 +0.005 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 1854 0.650 0.600 0.620 +0.010 0.800 0.600 Northern Sphere Mining Corp. NSM 310 0.150 0.135 0.150 +0.015 0.850 0.090 Nuran Wireless Inc. NUR 3553 0.140 0.130 0.140 +0.005 0.310 0.080 Organic Potash Corporation OPC 50 0.030 0.030 0.030 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 100 0.450 0.430 0.450 +0.050 1.000 0.370 Open Source Health Inc. OSH 1080 0.110 0.090 0.110 +0.030 0.150 0.020 One World Minerals Inc. OWM 2605 0.170 0.145 0.170 0.000 0.750 0.130 Provenance Gold Corp. PAU 14 0.200 0.200 0.200 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 788 0.470 0.430 0.465 +0.035 0.630 0.130 PUDO Inc. PDO 14 2.290 2.000 2.290 +0.040 2.500 0.500 Premier Health Group Inc. PHGI 100 1.150 1.150 1.150 +0.200 1.150 0.950 ParcelPal Technology Inc. PKG 1859 0.175 0.160 0.170 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 22936 0.065 0.060 0.065 +0.005 0.205 0.035 Peloton Minerals Corporation PMC 1230 0.080 0.075 0.080 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 1482 0.600 0.550 0.600 +0.050 1.000 0.345 Pasinex Resources Limited PSE 1906 0.215 0.200 0.205 -0.015 0.340 0.100 Platinex Inc. PTX 917 0.140 0.130 0.130 0.000 0.230 0.045 PUF Ventures Inc. PUF 12763 1.080 0.960 0.960 -0.040 1.150 0.200 Quantum Cobalt Corp QBOT 2588 1.640 1.420 1.620 -0.010 3.150 0.200 Quinsam Capital Corporation QCA 3407 0.520 0.475 0.500 +0.040 0.580 0.085 Quadron Cannatech Corporation QCC 8604 0.420 0.350 0.400 +0.020 0.550 0.190 Range Energy Resources Inc. RGO 170 0.015 0.015 0.015 0.000 0.040 0.005 Global Remote Technologies Ltd. RGT 33194 0.610 0.480 0.610 +0.125 0.610 0.055 Rise Gold Corp. RISE 915 0.165 0.150 0.165 +0.015 0.400 0.090 RIWI Corp. RIW 1 2.490 2.490 2.490 -0.010 3.000 1.110 Rockshield Capital Corp. RKS 305 0.190 0.170 0.190 +0.010 0.290 0.080 Ravenquest BioMed Inc. RQB 214 1.780 1.720 1.740 -0.010 2.100 0.425 RESAAS Services Inc. RSS 57 0.670 0.650 0.670 +0.020 2.100 0.600 Rift Valley Resources Corp. RVR 510 0.115 0.095 0.110 -0.025 0.150 0.025 Robix Environmental Technologies Inc. RZX 550 0.045 0.045 0.045 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 600 0.080 0.080 0.080 +0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 100 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 1156 0.460 0.420 0.420 -0.030 1.295 0.350 Seahawk Ventures Inc. SHV 0 0.370 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 17338 0.085 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 250 0.045 0.040 0.045 -0.005 0.075 0.020 Stina Resources Ltd. SQA 2315 0.285 0.250 0.250 -0.025 0.360 0.070 Squatex Energy and Ressources Inc. SQX 25 0.190 0.190 0.190 0.000 0.350 0.050 Starrex International Ltd. STX 32 0.510 0.510 0.510 0.000 1.500 0.450 Wildflower Marijuana Inc. SUN 1956 0.690 0.660 0.660 -0.020 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 64346 0.205 0.160 0.180 +0.005 0.205 0.015 Taku Gold Corp. TAK 136 0.085 0.080 0.080 0.000 0.250 0.060 TerrAscend Corp. TER 4791 3.250 2.700 2.880 -0.200 3.400 0.650 Telferscot Resources Inc. TFS 4160 0.020 0.015 0.020 0.000 0.050 0.005 Friday Night Inc. TGIF 192285 0.860 0.630 0.760 +0.100 0.860 0.170 THC Biomed Intl Ltd THC 12790 0.840 0.770 0.780 -0.030 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 12532 0.770 0.720 0.740 -0.030 0.850 0.220 Tower One Wireless Corp. TO 793 0.255 0.240 0.245 -0.005 0.540 0.170 Enertopia Corp. TOP 1306 0.065 0.055 0.055 -0.010 0.165 0.030 Torino Power Solutions Inc TPS 41 0.070 0.070 0.070 -0.005 0.160 0.050 CannTrust Holdings Inc. TRST 6683 8.680 8.200 8.400 -0.100 8.680 2.010 Tantalex Resources Corporation TTX 500 0.110 0.110 0.110 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 5564 0.085 0.075 0.080 -0.005 0.145 0.035 UpSnap Inc. UP 2311 0.015 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 2617 0.900 0.750 0.800 +0.070 1.390 0.060 Valens Groworks Corp. VGW 480 1.140 1.030 1.090 +0.040 1.650 0.750 Vodis Pharmaceuticals Inc. VP 5821 0.580 0.420 0.500 +0.080 0.920 0.165 Veritas Pharma Inc. VRT 3535 0.740 0.660 0.680 -0.020 0.940 0.235 Versus Systems Inc. VS 415 0.360 0.335 0.360 +0.030 0.750 0.185 Victory Square Technologies Inc. VST 2519 2.040 1.950 1.990 +0.040 2.080 0.350 Winston Gold Corp. WGC 82 0.040 0.030 0.030 0.000 0.290 0.030 World Mahjong Limited WSM 345 0.100 0.090 0.090 +0.015 0.333 0.067 Westridge Resources Inc. WST 2345 0.480 0.430 0.470 +0.040 0.500 0.285 Western Uranium Corporation WUC 73 1.130 1.100 1.100 -0.020 2.800 0.800 eXeBlock Technology Corporation XBLK 2376 1.500 1.310 1.400 -0.020 1.790 1.200 MGX Minerals Inc. XMG 8241 1.170 1.090 1.140 +0.040 2.750 0.390 MGX Minerals Inc. A Wts. XMG.WT.A 208 0.350 0.350 0.350 0.000 0.375 0.065 Exro Technologies Inc. XRO 544 0.600 0.570 0.570 0.000 0.680 0.200 Kootenay Zinc Corp. ZNK 850 0.040 0.040 0.040 -0.010 0.690 0.030 ZTEST Electronics Inc. ZTE 160 0.740 0.700 0.700 -0.020 0.750 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 APAC Resources Inc. APG 0.020 0.150 0.100 0.030 Armadillo Resources Ltd. ARO Alexandra Capital Corp. AXC 0.670 0.750 0.780 0.050 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.025 0.040 0.100 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 0.100 0.300 0.060 Berkley Renewables Inc. BKS 0.025 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 Brisio Innovations Inc. BZI 0.175 0.200 0.350 0.155 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 Cloud Nine Education Group Ltd. CNI 0.060 0.070 0.320 0.045 Calaveras Resource Corp. CRC 1.360 1.400 1.400 0.470 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 0.100 0.230 0.250 0.015 Easy Technologies Inc. EZM 0.005 0.160 0.070 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 Gencan Capital Inc. GCA 0.025 0.100 0.100 0.025 Glorious Creation Limited GCIT 0.510 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 0.150 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 0.100 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 Innovative Properties Inc. INR 0.180 0.500 0.200 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.080 0.150 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 0.050 0.150 0.030 37 Capital Inc. JJJ 0.220 0.350 0.200 0.120 Dizun International Enterprises Inc. KDZ 0.010 0.025 0.025 0.005 Kontrol Energy Corp. KNR 0.610 0.640 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 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 0.415 0.800 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.065 0.070 0.075 0.020 Maccabi Ventures Inc. MBE 0.040 0.170 0.090 0.025 ME Resource Corp. MEC 0.040 0.070 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 Marret High Yield Strategies Fund A MHY.UN 0.145 0.160 0.200 0.065 Minera IRL Limited MIRL 0.105 0.130 0.220 0.060 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 Murchison Minerals Ltd. MUR 0.170 0.215 0.290 0.125 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Novicius Corp. NVS 0.095 0.135 0.660 0.040 Nexco Resources Inc. NXU 0.330 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 Petrocapita Income Trust PCE.UN 0.550 0.650 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.055 0.065 0.140 0.050 Preferred Dental Technologies Inc. PDT 0.065 0.080 0.200 0.050 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 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 Renforth Resources Inc. RFR 0.040 0.045 0.085 0.030 West Red Lake Gold Mines Inc. RLG 0.130 0.140 0.310 0.080 River Wild Exploration Inc. RWI 0.200 0.600 0.220 0.010 Rockex Mining Corporation RXM 0.020 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.070 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 0.115 0.300 0.160 0.050 Shamrock Enterprises Inc. SRS 0.035 0.050 0.055 0.015 Midnight Star Ventures Corp. STV 0.160 0.250 0.250 0.080 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.130 0.150 0.180 0.035 Black Tusk Resources Inc. TUSK 0.140 0.150 0.170 0.120 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 0.310 0.370 0.570 0.250 Velocity Data Inc. VCT 0.070 0.140 0.780 0.030 Vinergy Resources Ltd. VIN 0.050 0.100 1.150 0.260 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 0.075 MGX Minerals Inc. Wts. XMG.WT 0.800 1.050 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: 57,591 Total Volume: 288,620,195 Total Value: $158,766,358 Advanced: 81 Declined: 82 Unchanged: 178 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.