CNSX Trading Daily Market Summary December 14 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 410 0.035 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 26117 0.425 0.320 0.380 +0.020 0.550 0.075 Advantex Marketing International Inc. ADX 29 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 2 0.640 0.000 0.900 0.500 Affinor Growers Inc. AFI 66085 0.160 0.125 0.140 +0.015 0.170 0.055 Arctic Glacier Income Fund AG.UN 3 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 81 2.050 1.930 1.950 -0.050 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 6901 1.060 0.990 1.000 0.000 1.250 0.080 American Potash Corp. AMP 14470 0.090 0.085 0.085 +0.010 0.255 0.040 Alchemist Mining Inc. AMS 12227 0.230 0.185 0.200 -0.030 0.240 0.045 Appia Energy Corp. API 827 0.150 0.140 0.140 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 7621 0.365 0.335 0.340 -0.030 0.430 0.035 AREV Nutrition Sciences Inc. AREV 736 0.570 0.500 0.500 -0.050 0.640 0.200 Argo Gold Inc. ARQ 5 0.185 0.185 0.185 +0.020 0.260 0.070 Asante Gold Corporation ASE 500 0.065 0.065 0.065 0.000 0.200 0.055 Abattis Bioceuticals Corp. ATT 279274 0.610 0.450 0.500 -0.100 0.750 0.055 Avarone Metals Inc. AVM 2320 0.065 0.055 0.060 -0.005 0.075 0.020 Alexandra Capital Corp. AXC 55 0.750 0.750 0.750 0.000 0.780 0.050 BacTech Environmental Corporation BAC 370 0.040 0.040 0.040 +0.005 0.065 0.025 Body and Mind Inc. BAMM 2348 0.980 0.910 0.970 +0.060 1.150 0.680 Benchmark Botanics Inc. BBT 69 0.950 0.950 0.950 -0.030 1.650 0.350 Bird River Resources Inc. BDR 13784 0.630 0.450 0.470 +0.020 0.630 0.050 Beleave Inc. BE 1731 2.120 2.050 2.090 0.000 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 5677 1.760 1.400 1.480 -0.210 2.770 1.250 BlackIce Enterprise Risk Management Inc. BIS 450 0.070 0.070 0.070 -0.005 0.085 0.020 Belgravia Capital International Inc. BLGV 30887 0.115 0.105 0.105 0.000 0.125 0.045 Cannabix Technologies Inc. BLO 22771 1.780 1.570 1.760 +0.210 2.470 0.510 Blox Labs Inc. BLOX 557 1.250 1.050 1.110 -0.150 2.250 0.040 Bunker Hill Mining Corp. BNKR 30 1.650 1.650 1.650 -0.020 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 346 1.350 1.200 1.200 -0.150 1.500 0.333 Stompy Bot Corporation BOT 27343 0.250 0.185 0.200 -0.025 0.250 0.005 Breathtec BioMedical Inc. BTH 1703 0.170 0.160 0.165 -0.005 0.400 0.065 Big Wind Capital Inc. BWC 3178 0.740 0.690 0.710 -0.030 1.050 0.050 Cautivo Mining Inc. CAI 0 0.470 0.000 0.850 0.200 Copperbank Resources Corp. CBK 1172 0.105 0.100 0.105 -0.005 0.180 0.050 Cerro Grande Mining Corporation CEG 64 0.005 0.005 0.005 -0.005 0.080 0.005 Cartier Iron Corporation CFE 1 0.145 0.000 0.250 0.045 Chemistree Technology Inc. CHM 0 0.720 0.000 0.800 0.045 Choom Holdings Inc. CHOO 7366 0.305 0.290 0.300 +0.015 0.340 0.230 Canada House Wellness Group Inc. CHV 10060 0.365 0.330 0.350 -0.015 0.500 0.130 ChroMedX Corp. CHX 490 0.640 0.580 0.610 -0.040 0.800 0.150 CIM International Group Inc. CIM 38 0.185 0.185 0.185 +0.005 0.790 0.080 Cielo Waste Solutions Corp. CMC 724 0.175 0.155 0.175 +0.015 0.270 0.035 Canadian Metals Inc. CME 4918 0.100 0.090 0.090 -0.010 0.150 0.045 International Cobalt Corp CO 3573 0.320 0.280 0.310 -0.010 0.395 0.010 360 Blockchain Inc. CODE 36557 0.300 0.265 0.275 -0.015 0.390 0.025 Captor Capital Corp CPTR 6608 0.290 0.250 0.270 -0.015 0.340 0.020 Calaveras Resource Corp. CRC 2 1.360 1.360 1.360 +0.110 1.400 0.470 Castle Resources Inc. CRI 36 0.190 0.190 0.190 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 5978 0.410 0.370 0.380 -0.025 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 3125 0.045 0.035 0.035 -0.015 0.075 0.035 CannaRoyalty Corp. CRZ 3622 2.980 2.850 2.930 0.000 3.620 1.500 Biocure Technology Inc. CURE 225 0.430 0.400 0.410 +0.010 0.500 0.160 Copper Reef Mining Corp. CZC 4660 0.030 0.020 0.025 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 808 0.045 0.030 0.045 0.000 0.160 0.020 Debut Diamonds Inc. DDI 236 0.010 0.010 0.010 -0.005 0.025 0.005 DNI Metals Inc. DNI 1647 0.090 0.075 0.090 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 2707 1.340 1.280 1.310 -0.020 1.500 0.440 Deveron UAS Corp. DVR 35 0.300 0.290 0.290 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 81 0.095 0.095 0.095 +0.005 0.660 0.080 Nutritional High International Inc. EAT 21309 0.230 0.220 0.225 -0.005 0.290 0.075 Eviana Health Corporation EHC 249 1.300 1.250 1.250 -0.100 2.000 0.920 Eurogas International Inc. EI 970 0.010 0.010 0.010 +0.005 0.025 0.005 ECO ORO MINERALS CORP. J EOM 187 0.425 0.390 0.425 +0.045 0.425 0.150 ePlay Digital Inc. EPY 10285 0.250 0.225 0.230 -0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 791 1.330 1.270 1.300 +0.030 1.350 0.210 EVITRADE Health Systems Corp. EVA 753 0.750 0.660 0.680 -0.120 3.330 0.200 Evolving Gold Corp. EVG 171 0.190 0.175 0.175 -0.015 0.405 0.130 Explorex Resources Inc. EX 145 0.400 0.385 0.385 -0.015 0.650 0.105 Far Resources Ltd. FAT 6007 0.690 0.650 0.690 -0.010 1.030 0.060 Fandom Sports Media Corp. FDM 20288 0.160 0.140 0.150 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 12440 0.630 0.530 0.610 -0.020 0.650 0.130 Drone Delivery Canada Corp. FLT 4833 0.780 0.750 0.770 -0.010 0.820 0.270 Fineqia International Inc. FNQ 9613 0.035 0.025 0.025 -0.010 0.075 0.005 Fox River Resources Corporation FOX 72 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 4 1.450 1.350 1.350 -0.150 1.700 0.045 Glance Technologies Inc. GET 21167 2.430 2.040 2.190 -0.180 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 947 2.500 2.350 2.350 -0.170 3.530 0.025 Gravitas Financial Inc. GFI 275 0.045 0.040 0.040 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 105173 0.215 0.160 0.170 -0.020 0.250 0.020 Golden Leaf Holdings Ltd. GLH 42245 0.310 0.300 0.305 0.000 0.550 0.150 Goldrea Resources Corp. GOR 521 0.075 0.075 0.075 +0.010 0.135 0.030 Grand Peak Capital Corp. GPK 10 0.250 0.250 0.250 +0.140 0.250 0.100 Graphite Energy Corp. GRE 5 0.720 0.720 0.720 +0.010 0.990 0.400 Glenbriar Technologies Inc. GTI 170 0.025 0.025 0.025 0.000 0.050 0.005 High Hampton Holdings Corp. HC 3839 0.640 0.600 0.630 0.000 0.650 0.310 HealthSpace Data Systems Ltd. HS 14632 0.160 0.145 0.160 +0.010 0.185 0.035 iAnthus Capital Holdings Inc. IAN 503 2.000 1.970 1.990 0.000 3.450 1.700 International Battery Metals Ltd. IBAT 964 0.620 0.560 0.590 -0.010 1.380 0.125 ThreeD Capital Inc. IDK 11607 0.155 0.150 0.150 +0.005 0.340 0.055 IGEN Networks Corp. IGN 230 0.100 0.100 0.100 +0.005 0.165 0.010 Imagin Medical Inc. IME 3396 0.235 0.220 0.230 -0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 9660 1.010 0.960 0.990 +0.020 1.110 0.145 Imagination Park Entertainment Inc. IP 1184 0.670 0.610 0.650 0.000 1.000 0.035 Irving Resources Inc. IRV 28 0.750 0.750 0.750 -0.040 1.540 0.450 Inspiration Mining Corporation ISM 4 0.035 0.000 0.090 0.010 Isodiol International Inc. ISOL 132671 1.560 1.180 1.520 +0.170 2.140 0.085 Lotus Ventures Inc. J 631 0.520 0.480 0.500 +0.015 0.620 0.210 Jagercor Energy Corp. JEM 130 0.020 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 105 0.420 0.410 0.410 -0.010 1.390 0.240 International Cannabrands Inc. JUJU.A 5509 0.270 0.255 0.255 +0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 537 0.380 0.380 0.380 -0.010 0.600 0.065 Dizun International Enterprises Inc. KDZ 320 0.025 0.020 0.020 0.000 0.025 0.005 Kontrol Energy Corp. KNR 0 0.640 0.000 0.850 0.500 Khan Resources Inc. KRI 1602 0.100 0.090 0.100 +0.010 0.170 0.030 KWG Resources Inc. KWG 2133 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 3 0.195 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 6242 0.540 0.480 0.530 +0.050 0.870 0.350 Liberty Health Sciences Inc. LHS 12105 1.670 1.540 1.660 +0.130 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 17730 0.440 0.420 0.425 -0.020 0.495 0.075 Callitas Health Inc. LILY 1761 0.255 0.230 0.230 -0.025 0.950 0.230 Global Li-Ion Graphite Corp. LION 557 0.660 0.620 0.640 -0.020 0.970 0.300 LeenLife Pharma International Inc. LLP 1345 0.265 0.250 0.250 -0.005 0.280 0.060 Luminor Medical Technologies Inc. LMT 12 0.365 0.365 0.365 -0.035 0.445 0.305 Lexington Biosciences Inc. LNB 384 0.600 0.570 0.570 -0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 27040 0.155 0.110 0.135 +0.010 0.850 0.110 Lightning Venture Inc. LVI 6572 0.040 0.035 0.040 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 17887 2.350 1.710 1.900 -0.270 2.750 0.265 Maricann Group Inc MARI 17378 2.200 2.080 2.130 -0.040 2.700 1.050 McLaren Resources Inc. MCL 1125 0.100 0.080 0.100 0.000 0.150 0.020 Mag One Products Inc. MDD 129 0.335 0.325 0.335 +0.005 1.000 0.095 Marapharm Ventures Inc MDM 3246 0.880 0.840 0.850 -0.010 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 742 0.145 0.140 0.140 -0.005 0.200 0.065 Mistango River Resources Inc. MIS 265 0.035 0.030 0.030 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 5195 0.980 0.910 0.930 -0.060 1.220 0.185 Makena Resources Inc. MKNA 109 0.170 0.170 0.170 +0.020 0.230 0.125 Mountain Lake Minerals Inc. MLK 20 0.045 0.045 0.045 -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 19536 0.310 0.290 0.300 -0.005 0.345 0.010 Miramont Resources Corp. MONT 45 0.495 0.490 0.490 -0.010 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1838 0.180 0.170 0.170 0.000 0.455 0.050 MPX Bioceutical Corporation MPX 21899 0.410 0.390 0.400 -0.010 1.100 0.280 Micromem Technologies Inc. MRM 765 0.135 0.135 0.135 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 438 0.600 0.600 0.600 +0.010 0.880 0.355 Murchison Minerals Ltd. MUR 800 0.200 0.200 0.200 -0.020 0.285 0.125 Maxtech Ventures Inc. MVT 356 0.540 0.500 0.500 -0.040 0.630 0.135 Micron Waste Technologies Inc MWM 2047 0.530 0.500 0.510 -0.010 0.660 0.250 Montego Resources Inc. MY 517 0.470 0.410 0.410 -0.050 0.700 0.095 MYM Nutraceuticals Inc. MYM 15825 3.200 2.780 3.150 +0.330 3.200 0.045 Meryllion Resources Corporation MYR 780 0.060 0.055 0.060 0.000 0.075 0.015 Namaste Technologies Inc. N 49561 1.230 1.150 1.230 +0.020 1.380 0.155 NetCents Technology Inc. NC 11548 3.720 3.130 3.650 +0.820 6.750 0.150 New Age Farm Inc. NF 105002 0.140 0.120 0.130 +0.010 0.245 0.045 Victory Nickel Inc. NI 170 0.040 0.040 0.040 0.000 0.090 0.005 Plaintree Systems Inc. NPT 0 0.125 0.000 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 825 0.640 0.580 0.640 +0.020 0.800 0.580 Northern Sphere Mining Corp. NSM 11505 0.140 0.105 0.115 -0.035 0.850 0.090 Nuran Wireless Inc. NUR 1430 0.165 0.145 0.160 +0.020 0.310 0.080 Nexco Resources Inc. NXU 100 0.330 0.320 0.320 -0.010 0.500 0.150 ESI Energy Services Inc. OPI 3 0.300 0.000 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 200 0.450 0.440 0.440 -0.010 1.000 0.370 Open Source Health Inc. OSH 3678 0.110 0.080 0.100 -0.010 0.150 0.020 One World Minerals Inc. OWM 665 0.170 0.150 0.170 0.000 0.750 0.130 Provenance Gold Corp. PAU 55 0.205 0.205 0.205 +0.005 0.400 0.080 Portage Biotech Inc. PBT.U 2006 0.460 0.405 0.440 -0.025 0.630 0.130 Petrocapita Income Trust PCE.UN 24 0.600 0.600 0.600 -0.050 2.500 0.400 PUDO Inc. PDO 2 2.290 2.290 2.290 0.000 2.500 0.500 Preferred Dental Technologies Inc. PDT 70 0.065 0.065 0.065 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 2150 0.170 0.155 0.160 -0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 60716 0.075 0.065 0.075 +0.010 0.205 0.035 Peloton Minerals Corporation PMC 430 0.075 0.075 0.075 -0.005 0.100 0.050 Pasinex Resources Limited PSE 2071 0.220 0.215 0.220 +0.015 0.340 0.100 Platinex Inc. PTX 3725 0.140 0.125 0.140 +0.010 0.230 0.045 PUF Ventures Inc. PUF 3743 1.000 0.930 0.970 +0.010 1.150 0.200 Quantum Cobalt Corp QBOT 4105 1.670 1.600 1.670 +0.050 3.150 0.200 Quinsam Capital Corporation QCA 647 0.510 0.470 0.485 -0.015 0.580 0.085 Quadron Cannatech Corporation QCC 3715 0.420 0.375 0.395 -0.005 0.550 0.190 Qwick Media Inc. QMI 23866 0.055 0.030 0.055 +0.035 0.150 0.020 Renforth Resources Inc. RFR 4826 0.045 0.040 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 300 0.015 0.015 0.015 0.000 0.040 0.005 Rise Gold Corp. RISE 1255 0.165 0.150 0.160 -0.005 0.400 0.090 Rockshield Capital Corp. RKS 1375 0.190 0.170 0.175 -0.015 0.290 0.080 West Red Lake Gold Mines Inc. RLG 200 0.140 0.140 0.140 -0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 313 1.720 1.600 1.650 -0.090 2.100 0.425 RESAAS Services Inc. RSS 20 0.680 0.680 0.680 +0.010 2.100 0.600 Robix Environmental Technologies Inc. RZX 936 0.045 0.045 0.045 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 480 0.075 0.065 0.075 -0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 7412 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 361 0.450 0.410 0.415 -0.005 1.278 0.350 Star Navigation Systems Group Ltd. SNA 3142 0.080 0.075 0.075 -0.005 0.275 0.020 Stina Resources Ltd. SQA 2763 0.265 0.255 0.265 +0.015 0.360 0.075 Shamrock Enterprises Inc. SRS 40 0.035 0.035 0.035 -0.015 0.055 0.015 Wildflower Marijuana Inc. SUN 12109 0.900 0.680 0.900 +0.240 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 23659 0.180 0.165 0.170 -0.010 0.205 0.015 Taku Gold Corp. TAK 551 0.095 0.085 0.090 +0.010 0.250 0.060 TerrAscend Corp. TER 1345 3.200 2.870 3.050 +0.170 3.400 0.650 Telferscot Resources Inc. TFS 5263 0.020 0.015 0.015 -0.005 0.050 0.005 Friday Night Inc. TGIF 55968 0.800 0.710 0.710 -0.050 0.860 0.170 THC Biomed Intl Ltd THC 6552 0.800 0.780 0.790 +0.010 1.030 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.030 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 3941 0.760 0.720 0.730 -0.010 0.850 0.220 Tower One Wireless Corp. TO 817 0.260 0.250 0.260 +0.015 0.540 0.170 Enertopia Corp. TOP 1866 0.065 0.050 0.065 +0.010 0.165 0.030 Torino Power Solutions Inc TPS 1050 0.070 0.055 0.060 -0.010 0.160 0.050 CannTrust Holdings Inc. TRST 4243 8.790 8.310 8.500 +0.100 8.790 2.010 Tantalex Resources Corporation TTX 1680 0.125 0.110 0.115 +0.005 0.170 0.030 Black Tusk Resources Inc. TUSK 10 0.140 0.140 0.140 -0.025 0.170 0.120 Global UAV Technologies Ltd. UAV 9487 0.090 0.080 0.090 +0.010 0.145 0.035 Upco International Inc UPCO 2026 0.820 0.650 0.690 -0.110 1.390 0.060 Valens Groworks Corp. VGW 166 1.080 1.050 1.050 -0.040 1.650 0.750 Vodis Pharmaceuticals Inc. VP 3231 0.500 0.430 0.450 -0.050 0.870 0.165 Veritas Pharma Inc. VRT 12185 0.640 0.560 0.610 -0.070 0.940 0.235 Versus Systems Inc. VS 320 0.380 0.330 0.330 -0.030 0.750 0.185 Victory Square Technologies Inc. VST 10204 2.480 2.000 2.480 +0.490 2.480 0.350 Winston Gold Corp. WGC 96 0.030 0.030 0.030 0.000 0.265 0.030 World Mahjong Limited WSM 182 0.100 0.060 0.100 +0.010 0.333 0.060 Westridge Resources Inc. WST 954 0.480 0.450 0.450 -0.020 0.500 0.285 Western Uranium Corporation WUC 74 1.100 1.000 1.000 -0.100 2.800 0.800 eXeBlock Technology Corporation XBLK 1012 1.420 1.300 1.330 -0.070 1.790 1.200 MGX Minerals Inc. XMG 2786 1.140 1.070 1.070 -0.070 2.750 0.390 MGX Minerals Inc. A Wts. XMG.WT.A 452 0.350 0.350 0.350 0.000 0.375 0.065 Exro Technologies Inc. XRO 221 0.580 0.550 0.580 +0.010 0.680 0.200 Kootenay Zinc Corp. ZNK 2523 0.055 0.050 0.050 +0.010 0.690 0.030 BIOSENTA Inc. ZRO 100 0.030 0.025 0.025 -0.045 0.155 0.015 ZTEST Electronics Inc. ZTE 1 0.700 0.000 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 1.100 1.500 0.005 Advantagewon Oil Corp. AOC 0.065 0.070 0.170 0.040 APAC Resources Inc. APG 0.020 0.150 0.100 0.030 Armada Mercantile Ltd. ARM 0.115 0.340 0.485 0.035 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.350 0.400 1.000 0.350 Auxico Resources Canada Inc. AUAG 0.250 0.300 0.450 0.240 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.020 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 0.030 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 BioMark Diagnostics Inc. BUX 0.090 0.095 0.230 0.070 Brisio Innovations Inc. BZI 0.185 0.200 0.350 0.155 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.005 Certive Solutions Inc. CBP 0.025 0.060 0.150 0.020 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 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 0.730 1.250 0.100 Cloud Nine Education Group Ltd. CNI 0.060 0.070 0.320 0.045 Parana Copper Corporation COPR 0.090 0.200 0.450 0.090 CMX Gold & Silver Corp. CXC 0.050 0.090 0.100 0.040 Cayenne Capital Corp. CYC 0.320 0.375 0.380 0.105 Deer Horn Capital Inc. DHC 0.025 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.060 0.080 0.190 0.005 Dundee Sustainable Technologies Inc. DST 0.040 0.050 0.070 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 0.070 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 0.520 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 Gorilla Minerals Corp. GOCO 0.150 0.240 0.240 0.160 Gunpowder Capital Corp. GPC 0.045 0.055 0.110 0.035 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 GoldTrain Resources Inc. GT 0.040 0.150 0.185 0.060 Heritage Global Inc. HGP 0.390 0.450 0.950 0.320 Hi Ho Silver Resources Inc. HHS 0.045 0.050 0.175 0.030 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 Hello Pal International Inc. HP 0.130 0.180 0.375 0.130 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 0.100 0.150 0.200 0.060 JDF Explorations Inc. JDF 0.005 0.050 JG Wealth Inc. JGW 0.070 0.150 0.030 37 Capital Inc. JJJ 0.220 0.350 0.200 0.120 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 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 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 Novicius Corp. NVS 0.095 0.135 0.660 0.040 Orca Touchscreen Technologies Ltd. OAA 0.025 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.030 0.045 0.050 0.010 Premier Diversified Holdings Inc. PDH 0.055 0.065 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 1.150 0.950 PreveCeutical Medical Inc. PREV 0.560 0.600 1.000 0.345 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 Global Remote Technologies Ltd. RGT 0.550 0.610 0.610 0.055 RIWI Corp. RIW 1.300 2.490 3.000 1.110 Rift Valley Resources Corp. RVR 0.100 0.110 0.150 0.025 River Wild Exploration Inc. RWI 0.150 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 Seahawk Ventures Inc. SHV 0.325 0.395 0.550 0.240 Super Nova Petroleum Corp. SNP 0.600 0.610 0.070 Stone Ridge Exploration Corp SO 0.265 0.300 0.350 0.050 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 SponsorsOne Inc. SPO 0.035 0.040 0.075 0.020 Squire Mining Ltd. SQR 0.115 0.300 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.090 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.160 0.250 0.250 0.080 Starrex International Ltd. STX 0.450 0.640 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.140 0.150 0.180 0.035 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.315 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 0.720 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 0.355 Wabi Exploration Inc. WAB 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 Trades: 39,681 Total Volume: 173,723,447 Total Value: $105,285,653 Advanced: 64 Declined: 104 Unchanged: 173 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.