CNSX Trading Daily Market Summary December 15 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2260 0.035 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 12469 0.400 0.350 0.400 +0.020 0.550 0.075 Advantex Marketing International Inc. ADX 1 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 50911 0.165 0.140 0.155 +0.015 0.170 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 451 2.040 1.900 2.020 +0.070 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 3977 1.020 0.960 0.980 -0.020 1.250 0.080 American Potash Corp. AMP 4158 0.090 0.080 0.085 0.000 0.255 0.040 Alchemist Mining Inc. AMS 7778 0.190 0.160 0.170 -0.030 0.240 0.045 Advantagewon Oil Corp. AOC 501 0.070 0.070 0.070 0.000 0.170 0.040 Appia Energy Corp. API 163 0.140 0.130 0.140 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 6234 0.360 0.345 0.350 +0.010 0.430 0.035 AREV Nutrition Sciences Inc. AREV 275 0.520 0.500 0.500 0.000 0.640 0.200 Argo Gold Inc. ARQ 707 0.200 0.145 0.200 +0.015 0.260 0.070 Asante Gold Corporation ASE 1650 0.065 0.065 0.065 0.000 0.200 0.055 Abattis Bioceuticals Corp. ATT 163398 0.620 0.540 0.560 +0.060 0.750 0.055 Auxico Resources Canada Inc. AUAG 520 0.300 0.300 0.300 +0.025 0.450 0.240 Avarone Metals Inc. AVM 556 0.070 0.060 0.070 +0.010 0.075 0.020 Alexandra Capital Corp. AXC 5782 0.790 0.700 0.790 +0.040 0.790 0.050 BacTech Environmental Corporation BAC 1192 0.040 0.035 0.040 0.000 0.065 0.025 Body and Mind Inc. BAMM 6592 1.180 0.950 1.170 +0.200 1.180 0.680 Benchmark Botanics Inc. BBT 591 1.050 0.980 1.050 +0.100 1.650 0.350 Bird River Resources Inc. BDR 4502 0.520 0.350 0.360 -0.110 0.630 0.050 Beleave Inc. BE 12772 2.450 2.220 2.220 +0.130 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 9882 1.840 1.510 1.720 +0.240 2.770 1.250 BlackIce Enterprise Risk Management Inc. BIS 200 0.070 0.070 0.070 0.000 0.085 0.020 Berkley Renewables Inc. BKS 40 0.070 0.030 0.070 +0.025 0.140 0.030 Belgravia Capital International Inc. BLGV 16748 0.110 0.105 0.105 0.000 0.125 0.045 Cannabix Technologies Inc. BLO 44966 2.140 1.790 2.040 +0.280 2.470 0.510 Blox Labs Inc. BLOX 396 1.250 1.050 1.090 -0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 30 1.640 1.630 1.630 -0.020 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 203 1.280 1.160 1.200 0.000 1.500 0.333 Stompy Bot Corporation BOT 9057 0.200 0.180 0.180 -0.020 0.250 0.005 Breathtec BioMedical Inc. BTH 888 0.165 0.160 0.165 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 110 0.095 0.095 0.095 +0.015 0.230 0.070 Big Wind Capital Inc. BWC 2310 0.720 0.680 0.700 -0.010 1.050 0.050 Brisio Innovations Inc. BZI 3080 0.260 0.195 0.240 +0.045 0.350 0.155 Cautivo Mining Inc. CAI 0 0.470 0.000 0.850 0.200 Copperbank Resources Corp. CBK 939 0.105 0.100 0.105 0.000 0.180 0.050 Certive Solutions Inc. CBP 962 0.060 0.025 0.025 -0.005 0.150 0.020 Cerro Grande Mining Corporation CEG 11 0.005 0.005 0.005 0.000 0.080 0.005 Chemistree Technology Inc. CHM 0 0.720 0.000 0.800 0.045 Choom Holdings Inc. CHOO 3235 0.300 0.285 0.285 -0.015 0.340 0.230 Canada House Wellness Group Inc. CHV 5801 0.360 0.335 0.350 0.000 0.500 0.130 ChroMedX Corp. CHX 2259 0.660 0.590 0.630 +0.020 0.800 0.150 CIM International Group Inc. CIM 0 0.185 0.000 0.790 0.080 Cielo Waste Solutions Corp. CMC 580 0.175 0.160 0.165 -0.010 0.270 0.035 Canadian Metals Inc. CME 1275 0.100 0.090 0.100 +0.010 0.150 0.045 Cloud Nine Education Group Ltd. CNI 200 0.055 0.055 0.055 -0.005 0.320 0.045 International Cobalt Corp CO 1313 0.300 0.280 0.280 -0.030 0.395 0.010 360 Blockchain Inc. CODE 36180 0.290 0.265 0.280 +0.005 0.390 0.025 Parana Copper Corporation COPR 4089 0.120 0.090 0.120 -0.045 0.450 0.090 Captor Capital Corp CPTR 2498 0.280 0.270 0.270 0.000 0.340 0.020 Calaveras Resource Corp. CRC 39 1.400 1.360 1.400 +0.040 1.400 0.470 Castle Resources Inc. CRI 20 0.190 0.190 0.190 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 3783 0.385 0.370 0.375 -0.005 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 5074 0.035 0.030 0.035 0.000 0.075 0.030 CannaRoyalty Corp. CRZ 6079 3.000 2.940 3.000 +0.070 3.620 1.500 Biocure Technology Inc. CURE 250 0.400 0.300 0.300 -0.110 0.500 0.160 Copper Reef Mining Corp. CZC 130 0.025 0.020 0.020 -0.005 0.040 0.010 Debut Diamonds Inc. DDI 43 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 2080 0.085 0.075 0.085 -0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 1916 1.310 1.280 1.300 -0.010 1.500 0.440 Canadian Data Preserve Inc. DPC 5 0.060 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 5205 0.040 0.035 0.040 -0.010 0.070 0.030 Deveron UAS Corp. DVR 1283 0.300 0.265 0.300 +0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 4015 0.090 0.070 0.090 -0.005 0.660 0.070 Nutritional High International Inc. EAT 15284 0.225 0.215 0.220 -0.005 0.290 0.075 Eviana Health Corporation EHC 5 1.380 1.380 1.380 +0.130 2.000 0.920 Eurogas International Inc. EI 4 0.010 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 265 0.445 0.350 0.445 +0.020 0.445 0.150 ePlay Digital Inc. EPY 27252 0.270 0.240 0.245 +0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 435 1.300 1.260 1.280 -0.020 1.350 0.210 EVITRADE Health Systems Corp. EVA 552 0.680 0.480 0.580 -0.100 3.330 0.200 Evolving Gold Corp. EVG 19 0.175 0.170 0.170 -0.005 0.405 0.130 Explorex Resources Inc. EX 10 0.390 0.390 0.390 +0.005 0.650 0.105 Far Resources Ltd. FAT 4370 0.690 0.650 0.690 0.000 1.030 0.060 Fandom Sports Media Corp. FDM 29724 0.180 0.150 0.160 +0.010 0.440 0.005 Future Farm Technologies Inc. FFT 9052 0.610 0.550 0.560 -0.050 0.650 0.130 Drone Delivery Canada Corp. FLT 4321 0.810 0.760 0.800 +0.030 0.820 0.270 Fineqia International Inc. FNQ 73450 0.035 0.025 0.035 +0.010 0.075 0.005 Fox River Resources Corporation FOX 20 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 91 1.700 1.350 1.700 +0.350 1.700 0.045 Glance Technologies Inc. GET 11897 2.350 2.070 2.220 +0.030 3.840 0.140 Gravitas Financial Inc. GFI 2027 0.060 0.060 0.060 +0.020 0.100 0.005 Global Hemp Group Inc. GHG 42250 0.185 0.160 0.185 +0.015 0.250 0.020 Golden Leaf Holdings Ltd. GLH 56125 0.305 0.280 0.290 -0.015 0.550 0.150 God s Lake Resources Inc. GLR 430 0.230 0.225 0.225 -0.115 0.350 0.025 Goldrea Resources Corp. GOR 3035 0.130 0.090 0.130 +0.055 0.135 0.030 Gunpowder Capital Corp. GPC 30 0.045 0.045 0.045 -0.015 0.110 0.035 Graphite Energy Corp. GRE 15 0.720 0.710 0.710 -0.010 0.990 0.400 High Hampton Holdings Corp. HC 8394 0.700 0.650 0.700 +0.070 0.700 0.310 Heritage Global Inc. HGP 6 0.390 0.390 0.390 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 230 0.045 0.040 0.040 -0.010 0.175 0.030 Hello Pal International Inc. HP 470 0.130 0.120 0.120 -0.010 0.375 0.120 HealthSpace Data Systems Ltd. HS 13195 0.160 0.145 0.155 -0.005 0.185 0.035 iAnthus Capital Holdings Inc. IAN 708 2.010 1.950 2.000 +0.010 3.450 1.700 International Battery Metals Ltd. IBAT 498 0.620 0.560 0.590 0.000 1.380 0.125 ThreeD Capital Inc. IDK 2756 0.160 0.150 0.150 0.000 0.340 0.055 IGEN Networks Corp. IGN 40 0.100 0.100 0.100 0.000 0.165 0.010 Imagin Medical Inc. IME 12784 0.250 0.225 0.250 +0.020 0.285 0.035 InMed Pharmaceuticals Inc. IN 11125 1.010 0.950 0.980 -0.010 1.110 0.145 Imagination Park Entertainment Inc. IP 2317 0.690 0.630 0.680 +0.030 1.000 0.035 Irving Resources Inc. IRV 146 0.780 0.750 0.760 +0.010 1.540 0.450 Inspiration Mining Corporation ISM 14 0.025 0.025 0.025 -0.010 0.090 0.010 Isodiol International Inc. ISOL 45149 1.610 1.430 1.510 -0.010 2.140 0.085 Lotus Ventures Inc. J 275 0.520 0.485 0.500 0.000 0.620 0.210 JDF Explorations Inc. JDF 5 0.005 0.000 StartMonday Technology Corp. JOB 294 0.410 0.380 0.410 0.000 1.390 0.240 International Cannabrands Inc. JUJU.A 2621 0.260 0.220 0.250 -0.005 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 2142 0.410 0.330 0.330 -0.050 0.600 0.065 Dizun International Enterprises Inc. KDZ 70 0.020 0.020 0.020 0.000 0.025 0.005 Kontrol Energy Corp. KNR 39 0.640 0.640 0.640 0.000 0.850 0.500 Khan Resources Inc. KRI 10 0.100 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 8357 0.020 0.015 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 25618 0.670 0.550 0.660 +0.130 0.870 0.350 Liberty Health Sciences Inc. LHS 19675 1.800 1.660 1.700 +0.040 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 17724 0.430 0.405 0.420 -0.005 0.495 0.075 Callitas Health Inc. LILY 104 0.245 0.235 0.235 +0.005 0.950 0.230 Global Li-Ion Graphite Corp. LION 3229 0.680 0.660 0.670 +0.030 0.970 0.300 LeenLife Pharma International Inc. LLP 1540 0.250 0.205 0.245 -0.005 0.280 0.060 Luminor Medical Technologies Inc. LMT 323 0.390 0.365 0.370 +0.005 0.445 0.305 Lexington Biosciences Inc. LNB 959 0.590 0.570 0.570 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 6699 0.145 0.125 0.140 +0.005 0.850 0.110 Newlox Gold Ventures Corp. LUX 5 0.065 0.000 0.075 0.020 Lightning Venture Inc. LVI 7428 0.040 0.035 0.035 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 5759 2.080 1.750 1.960 +0.060 2.750 0.270 Maricann Group Inc MARI 10919 2.170 2.090 2.140 +0.010 2.700 1.050 McLaren Resources Inc. MCL 4401 0.140 0.090 0.140 +0.040 0.150 0.020 Mag One Products Inc. MDD 2259 0.330 0.290 0.325 -0.010 1.000 0.095 Marapharm Ventures Inc MDM 2716 0.870 0.840 0.840 -0.010 1.750 0.800 Marret High Yield Strategies Fund A MHY.UN 224 0.140 0.120 0.135 -0.005 0.200 0.065 Minera IRL Limited MIRL 285 0.110 0.105 0.105 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 140 0.035 0.035 0.035 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 2872 0.980 0.940 0.980 +0.050 1.220 0.185 Makena Resources Inc. MKNA 73 0.175 0.150 0.150 -0.020 0.230 0.125 Mountain Lake Minerals Inc. MLK 1 0.045 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 51781 0.310 0.290 0.310 +0.010 0.345 0.010 Miramont Resources Corp. MONT 20 0.475 0.475 0.475 -0.015 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1612 0.175 0.165 0.175 +0.005 0.455 0.050 MPX Bioceutical Corporation MPX 15397 0.400 0.395 0.400 0.000 1.100 0.280 Micromem Technologies Inc. MRM 263 0.135 0.135 0.135 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 563 0.600 0.580 0.600 0.000 0.880 0.355 Murchison Minerals Ltd. MUR 8 0.200 0.200 0.200 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 540 0.520 0.430 0.510 +0.010 0.630 0.135 Micron Waste Technologies Inc MWM 1437 0.520 0.495 0.495 -0.015 0.660 0.250 Montego Resources Inc. MY 1097 0.445 0.410 0.435 +0.025 0.700 0.095 MYM Nutraceuticals Inc. MYM 42900 3.590 3.180 3.370 +0.220 3.590 0.045 Meryllion Resources Corporation MYR 856 0.055 0.050 0.050 -0.010 0.075 0.015 Namaste Technologies Inc. N 40856 1.280 1.200 1.270 +0.040 1.380 0.155 NetCents Technology Inc. NC 3056 3.660 3.320 3.420 -0.230 6.750 0.150 New Age Farm Inc. NF 54443 0.140 0.130 0.130 0.000 0.245 0.045 Victory Nickel Inc. NI 1325 0.045 0.040 0.045 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 85 0.205 0.135 0.140 +0.015 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 504 0.680 0.600 0.640 0.000 0.800 0.580 Northern Sphere Mining Corp. NSM 5182 0.120 0.100 0.100 -0.015 0.850 0.090 Nuran Wireless Inc. NUR 2945 0.160 0.120 0.130 -0.030 0.310 0.080 Novicius Corp. NVS 47 0.135 0.135 0.135 0.000 0.660 0.040 Nexco Resources Inc. NXU 80 0.325 0.325 0.325 +0.005 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 280 0.540 0.460 0.540 +0.100 1.000 0.370 Open Source Health Inc. OSH 547 0.125 0.100 0.105 +0.005 0.150 0.020 One World Minerals Inc. OWM 14300 0.160 0.155 0.160 -0.010 0.750 0.130 Portage Biotech Inc. PBT.U 1193 0.460 0.440 0.450 +0.010 0.630 0.130 Petrocapita Income Trust PCE.UN 89 0.650 0.600 0.650 +0.050 2.500 0.400 Premier Diversified Holdings Inc. PDH 2000 0.060 0.060 0.060 0.000 0.140 0.050 PUDO Inc. PDO 222 2.780 2.300 2.650 +0.360 2.780 0.500 Preferred Dental Technologies Inc. PDT 368 0.065 0.055 0.060 -0.005 0.200 0.050 ParcelPal Technology Inc. PKG 1080 0.175 0.155 0.160 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 44607 0.075 0.065 0.070 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 300 0.080 0.075 0.080 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 2 0.600 0.000 1.000 0.345 Pasinex Resources Limited PSE 2995 0.220 0.215 0.220 0.000 0.340 0.100 Platinex Inc. PTX 5466 0.150 0.135 0.140 0.000 0.230 0.045 PUF Ventures Inc. PUF 7339 1.010 0.950 1.010 +0.040 1.150 0.200 Quantum Cobalt Corp QBOT 1216 1.660 1.580 1.630 -0.040 3.150 0.200 Quinsam Capital Corporation QCA 1328 0.495 0.475 0.485 0.000 0.580 0.085 Quadron Cannatech Corporation QCC 2941 0.400 0.380 0.400 +0.005 0.550 0.190 Qwick Media Inc. QMI 23800 0.050 0.050 0.050 -0.005 0.150 0.020 Renforth Resources Inc. RFR 20 0.045 0.045 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 280 0.010 0.010 0.010 -0.005 0.040 0.005 Rise Gold Corp. RISE 395 0.160 0.150 0.150 -0.010 0.400 0.090 Rockshield Capital Corp. RKS 16470 0.220 0.185 0.205 +0.030 0.290 0.080 West Red Lake Gold Mines Inc. RLG 935 0.140 0.130 0.140 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 473 1.680 1.500 1.500 -0.150 2.100 0.425 RESAAS Services Inc. RSS 0 0.680 0.000 2.100 0.600 Rift Valley Resources Corp. RVR 0 0.110 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 478 0.045 0.045 0.045 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 400 0.070 0.070 0.070 -0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 1578 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 719 0.465 0.410 0.415 0.000 1.260 0.350 Star Navigation Systems Group Ltd. SNA 2503 0.085 0.075 0.080 +0.005 0.275 0.020 SponsorsOne Inc. SPO 2023 0.055 0.040 0.045 0.000 0.075 0.020 Stina Resources Ltd. SQA 6370 0.270 0.245 0.245 -0.020 0.360 0.075 Shamrock Enterprises Inc. SRS 100 0.040 0.040 0.040 +0.005 0.055 0.015 Wildflower Marijuana Inc. SUN 13146 0.950 0.800 0.820 -0.080 1.240 0.225 St-Georges Platinum and Base Metals Inc. SX 22061 0.175 0.165 0.170 0.000 0.205 0.015 Taku Gold Corp. TAK 25 0.090 0.080 0.080 -0.010 0.250 0.060 TerrAscend Corp. TER 1029 3.150 2.900 3.040 -0.010 3.400 0.650 Telferscot Resources Inc. TFS 2158 0.020 0.015 0.020 +0.005 0.050 0.005 Friday Night Inc. TGIF 47181 0.790 0.740 0.790 +0.080 0.860 0.170 THC Biomed Intl Ltd THC 3714 0.810 0.780 0.790 0.000 1.030 0.295 Tier One Capital Limited Partnership TLP.UN 9 5.030 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 5095 0.770 0.700 0.750 +0.020 0.850 0.220 Tower One Wireless Corp. TO 1180 0.260 0.240 0.245 -0.015 0.540 0.170 Enertopia Corp. TOP 627 0.065 0.055 0.055 -0.010 0.165 0.030 Torino Power Solutions Inc TPS 1530 0.075 0.055 0.075 +0.015 0.160 0.050 CannTrust Holdings Inc. TRST 5328 8.840 7.900 8.100 -0.400 8.840 2.010 Tantalex Resources Corporation TTX 2435 0.125 0.115 0.115 0.000 0.170 0.030 Global UAV Technologies Ltd. UAV 4855 0.085 0.080 0.085 -0.005 0.145 0.035 Upco International Inc UPCO 373 0.760 0.630 0.650 -0.040 1.390 0.060 VirtualArmour International Inc. VAI 330 0.330 0.330 0.330 -0.010 0.570 0.250 Valens Groworks Corp. VGW 336 1.120 1.060 1.060 +0.010 1.650 0.750 Vodis Pharmaceuticals Inc. VP 1144 0.450 0.405 0.435 -0.015 0.870 0.165 Veritas Pharma Inc. VRT 4953 0.630 0.580 0.600 -0.010 0.940 0.235 Versus Systems Inc. VS 324 0.385 0.345 0.345 +0.015 0.750 0.185 Victory Square Technologies Inc. VST 18746 3.080 2.560 3.040 +0.560 3.080 0.350 Winston Gold Corp. WGC 12 0.030 0.030 0.030 0.000 0.265 0.030 World Mahjong Limited WSM 29 0.100 0.100 0.100 0.000 0.333 0.060 Westridge Resources Inc. WST 1111 0.480 0.450 0.450 0.000 0.500 0.285 Western Uranium Corporation WUC 590 1.040 1.000 1.040 +0.040 2.800 0.800 eXeBlock Technology Corporation XBLK 1442 1.400 1.320 1.400 +0.070 1.790 1.200 MGX Minerals Inc. XMG 7044 1.130 1.070 1.090 +0.020 2.750 0.390 MGX Minerals Inc. A Wts. XMG.WT.A 8 0.365 0.365 0.365 +0.015 0.375 0.065 Exro Technologies Inc. XRO 2213 0.570 0.480 0.500 -0.080 0.680 0.200 Kootenay Zinc Corp. ZNK 3089 0.055 0.045 0.045 -0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 56 0.690 0.690 0.690 -0.010 0.750 0.125 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 1.100 1.500 0.005 APAC Resources Inc. APG 0.020 0.150 0.100 0.030 Armada Mercantile Ltd. ARM 0.100 0.360 0.485 0.035 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.350 0.415 1.000 0.350 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 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 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.005 Green River Gold Corp. CCR 0.030 0.060 0.060 0.005 Cartier Iron Corporation CFE 0.135 0.200 0.250 0.045 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 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 Data Deposit Box Inc. DDB 0.035 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 0.070 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 Glance Technologies Inc. Wts. GET.WT 1.900 2.100 3.530 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 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gorilla Minerals Corp. GOCO 0.150 0.180 0.240 0.160 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.150 0.250 0.100 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 Innovative Properties Inc. INR 0.130 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 Jagercor Energy Corp. JEM 0.020 0.030 0.040 0.015 JG Wealth Inc. JGW 0.080 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 5.500 7.000 8.000 3.000 La Imperial Resources Inc. LAI 0.060 0.095 0.110 0.040 Declan Resources Inc. LAN 0.210 0.280 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 Lanebury Growth Capital Ltd. LLL 0.415 0.800 0.870 0.060 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.085 0.100 0.120 0.010 Metalo Manufacturing Inc. MMI 0.350 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 Orca Touchscreen Technologies Ltd. OAA 0.025 0.060 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.035 0.045 0.050 0.010 ESI Energy Services Inc. OPI 0.335 0.400 0.440 0.085 Provenance Gold Corp. PAU 0.200 0.245 0.400 0.080 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 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 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 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 Navis Resources Corp. SUV 0.385 0.780 2.500 0.330 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.130 0.140 0.180 0.035 Black Tusk Resources Inc. TUSK 0.140 0.165 0.170 0.120 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 Velocity Data Inc. VCT 0.070 0.140 0.780 0.030 Vinergy Resources Ltd. VIN 0.050 0.100 1.150 0.360 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 BIOSENTA Inc. ZRO 0.035 0.145 0.155 0.015 Trades: 38,038 Total Volume: 148,995,234 Total Value: $103,183,805 Advanced: 84 Declined: 74 Unchanged: 183 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.