CNSX Trading Daily Market Summary December 19 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1320 0.035 0.035 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 15228 0.470 0.425 0.460 +0.035 0.550 0.075 Advantex Marketing International Inc. ADX 570 0.005 0.005 0.005 0.000 0.015 0.005 Affinor Growers Inc. AFI 31087 0.180 0.165 0.165 -0.015 0.185 0.055 Arctic Glacier Income Fund AG.UN 1 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 191 1.910 1.850 1.850 -0.060 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 3892 1.020 0.980 1.000 +0.010 1.250 0.080 American Potash Corp. AMP 3620 0.080 0.065 0.070 -0.010 0.255 0.040 Alchemist Mining Inc. AMS 6198 0.205 0.175 0.205 +0.005 0.240 0.045 Advantagewon Oil Corp. AOC 1243 0.070 0.070 0.070 +0.010 0.170 0.040 Appia Energy Corp. API 998 0.150 0.140 0.150 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 6242 0.385 0.365 0.380 +0.005 0.430 0.035 AREV Nutrition Sciences Inc. AREV 215 0.495 0.495 0.495 +0.005 0.640 0.200 Armada Mercantile Ltd. ARM 120 0.390 0.360 0.390 +0.135 0.485 0.035 Abattis Bioceuticals Corp. ATT 84657 0.590 0.520 0.540 -0.070 0.750 0.055 Auxico Resources Canada Inc. AUAG 100 0.300 0.300 0.300 +0.020 0.450 0.240 Avarone Metals Inc. AVM 307 0.065 0.065 0.065 +0.005 0.075 0.020 Alexandra Capital Corp. AXC 85 0.850 0.820 0.830 +0.030 0.850 0.050 Aylen Capital Inc. AYL 810 0.035 0.025 0.025 -0.015 0.100 0.010 BacTech Environmental Corporation BAC 1370 0.040 0.035 0.035 -0.005 0.065 0.025 Body and Mind Inc. BAMM 1519 1.070 1.000 1.040 -0.090 1.180 0.680 Benchmark Botanics Inc. BBT 88 1.330 1.100 1.100 -0.220 1.650 0.350 Bird River Resources Inc. BDR 3045 0.405 0.310 0.360 -0.040 0.630 0.050 Beleave Inc. BE 3166 2.150 2.100 2.130 -0.020 2.850 1.030 BIG Blockchain Intelligence Group Inc. BIGG 10374 2.050 1.790 1.990 +0.090 2.770 1.250 BlackIce Enterprise Risk Management Inc. BIS 5082 0.070 0.060 0.065 0.000 0.085 0.020 Belgravia Capital International Inc. BLGV 52988 0.110 0.105 0.110 +0.005 0.125 0.045 Cannabix Technologies Inc. BLO 18622 1.930 1.700 1.870 0.000 2.470 0.510 Blox Labs Inc. BLOX 361 0.970 0.880 0.910 -0.090 2.250 0.040 Bunker Hill Mining Corp. BNKR 298 1.570 1.540 1.570 -0.040 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 155 1.200 1.100 1.100 -0.080 1.500 0.333 Stompy Bot Corporation BOT 6306 0.170 0.160 0.165 +0.005 0.250 0.005 Breathtec BioMedical Inc. BTH 5113 0.190 0.165 0.180 +0.015 0.400 0.065 BioMark Diagnostics Inc. BUX 500 0.095 0.085 0.095 -0.005 0.230 0.070 Big Wind Capital Inc. BWC 6084 0.810 0.700 0.700 -0.110 1.050 0.050 Brisio Innovations Inc. BZI 600 0.230 0.205 0.230 0.000 0.350 0.155 Copperbank Resources Corp. CBK 723 0.110 0.090 0.110 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 264 0.005 0.005 0.005 0.000 0.015 0.005 Cerro Grande Mining Corporation CEG 1322 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 180 0.140 0.140 0.140 0.000 0.250 0.045 Chemistree Technology Inc. CHM 85 0.750 0.710 0.750 +0.050 0.800 0.045 Choom Holdings Inc. CHOO 5234 0.300 0.280 0.300 +0.015 0.340 0.230 Canada House Wellness Group Inc. CHV 17262 0.410 0.350 0.385 +0.020 0.470 0.130 ChroMedX Corp. CHX 635 0.620 0.560 0.590 -0.010 0.800 0.150 Cielo Waste Solutions Corp. CMC 276 0.170 0.165 0.165 0.000 0.270 0.035 Canadian Metals Inc. CME 984 0.100 0.095 0.095 -0.005 0.140 0.045 Cloud Nine Education Group Ltd. CNI 2990 0.055 0.050 0.055 -0.010 0.320 0.045 International Cobalt Corp CO 100 0.250 0.240 0.240 -0.020 0.395 0.010 360 Blockchain Inc. CODE 87621 0.335 0.315 0.335 +0.025 0.390 0.025 Parana Copper Corporation COPR 1000 0.150 0.150 0.150 +0.030 0.450 0.090 Captor Capital Corp CPTR 2893 0.270 0.230 0.250 +0.020 0.340 0.020 Calaveras Resource Corp. CRC 70 1.390 1.390 1.390 -0.010 1.400 0.470 Castle Resources Inc. CRI 100 0.190 0.190 0.190 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 2432 0.385 0.360 0.370 -0.010 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 4045 0.040 0.035 0.035 +0.005 0.075 0.030 CannaRoyalty Corp. CRZ 1357 3.120 3.020 3.090 +0.030 3.620 1.500 Biocure Technology Inc. CURE 390 0.400 0.350 0.350 -0.050 0.500 0.160 Copper Reef Mining Corp. CZC 40 0.020 0.020 0.020 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 86353 0.100 0.045 0.065 +0.020 0.160 0.020 Debut Diamonds Inc. DDI 1081 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 2479 0.095 0.085 0.085 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 5670 1.480 1.370 1.450 +0.090 1.500 0.440 Dundee Sustainable Technologies Inc. DST 1725 0.045 0.040 0.045 +0.005 0.070 0.030 Earth Alive Clean Technologies Inc. EAC 57 0.100 0.100 0.100 +0.010 0.660 0.070 Nutritional High International Inc. EAT 17833 0.225 0.215 0.220 -0.005 0.290 0.075 Eviana Health Corporation EHC 18 1.300 1.300 1.300 +0.030 2.000 0.920 Eurogas International Inc. EI 81 0.005 0.005 0.005 -0.005 0.025 0.005 ECO ORO MINERALS CORP. J EOM 144 0.440 0.400 0.440 0.000 0.445 0.150 ePlay Digital Inc. EPY 9002 0.260 0.235 0.255 +0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 307 1.300 1.250 1.280 -0.010 1.350 0.210 EVITRADE Health Systems Corp. EVA 1846 1.170 0.800 0.900 +0.200 3.330 0.200 Evolving Gold Corp. EVG 122 0.170 0.155 0.170 +0.010 0.405 0.130 EVI Global Group Developments Corp. EVI 86 0.230 0.230 0.230 +0.145 0.250 0.015 Explorex Resources Inc. EX 5 0.360 0.000 0.650 0.105 Far Resources Ltd. FAT 10477 0.780 0.720 0.750 +0.010 1.030 0.060 Fandom Sports Media Corp. FDM 27914 0.190 0.155 0.190 +0.030 0.440 0.005 Future Farm Technologies Inc. FFT 8161 0.590 0.550 0.580 +0.020 0.650 0.130 Drone Delivery Canada Corp. FLT 12933 0.910 0.810 0.890 -0.010 1.000 0.270 Fineqia International Inc. FNQ 10741 0.035 0.030 0.030 0.000 0.075 0.005 Fox River Resources Corporation FOX 2 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 81 1.950 1.570 1.720 +0.130 1.950 0.045 Glance Technologies Inc. GET 8738 2.490 2.310 2.360 -0.080 3.840 0.140 Gravitas Financial Inc. GFI 121 0.055 0.050 0.055 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 21603 0.190 0.180 0.180 -0.005 0.250 0.020 Golden Leaf Holdings Ltd. GLH 28203 0.285 0.270 0.280 0.000 0.550 0.150 Gorilla Minerals Corp. GOCO 170 0.240 0.190 0.240 +0.050 0.240 0.160 Goldrea Resources Corp. GOR 3200 0.120 0.090 0.120 -0.010 0.135 0.030 Graphite Energy Corp. GRE 10 0.720 0.720 0.720 0.000 0.990 0.400 High Hampton Holdings Corp. HC 21522 0.940 0.800 0.900 +0.070 0.940 0.310 Heritage Global Inc. HGP 2 0.390 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 80 0.040 0.035 0.040 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 56273 0.185 0.160 0.175 +0.015 0.185 0.035 iAnthus Capital Holdings Inc. IAN 455 2.000 1.960 1.970 +0.010 3.450 1.700 International Battery Metals Ltd. IBAT 1331 0.550 0.485 0.485 -0.075 1.380 0.125 ThreeD Capital Inc. IDK 86148 0.200 0.160 0.185 +0.030 0.340 0.055 Imagin Medical Inc. IME 15645 0.235 0.220 0.235 +0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 22358 0.920 0.780 0.830 -0.070 1.110 0.145 Imagination Park Entertainment Inc. IP 3028 0.650 0.610 0.640 -0.010 1.000 0.035 Irving Resources Inc. IRV 229 0.780 0.770 0.780 +0.010 1.540 0.450 Isodiol International Inc. ISOL 53851 1.450 1.300 1.370 -0.130 2.140 0.085 Lotus Ventures Inc. J 334 0.490 0.460 0.470 -0.030 0.620 0.210 Jagercor Energy Corp. JEM 1430 0.020 0.015 0.015 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 40 0.395 0.380 0.380 +0.005 1.390 0.240 International Cannabrands Inc. JUJU.A 7355 0.275 0.230 0.240 -0.040 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1559 0.600 0.450 0.450 -0.060 0.600 0.065 Dizun International Enterprises Inc. KDZ 1335 0.070 0.055 0.055 +0.010 0.070 0.005 Kontrol Energy Corp. KNR 860 0.800 0.660 0.700 +0.050 0.850 0.500 Khan Resources Inc. KRI 191 0.095 0.095 0.095 -0.005 0.170 0.030 KWG Resources Inc. KWG 2122 0.020 0.015 0.015 -0.005 0.030 0.010 La Imperial Resources Inc. LAI 25 0.060 0.060 0.060 0.000 0.110 0.040 Lifestyle Delivery Systems Inc LDS 19205 0.710 0.600 0.600 -0.110 0.870 0.350 Liberty Health Sciences Inc. LHS 13658 1.670 1.520 1.650 -0.010 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 33039 0.500 0.410 0.480 +0.055 0.500 0.075 Callitas Health Inc. LILY 1513 0.230 0.205 0.230 +0.015 0.950 0.205 Global Li-Ion Graphite Corp. LION 1348 0.650 0.600 0.620 -0.040 0.970 0.300 Lanebury Growth Capital Ltd. LLL 42 0.500 0.500 0.500 0.000 0.870 0.060 LeenLife Pharma International Inc. LLP 1565 0.300 0.290 0.300 0.000 0.310 0.060 Luminor Medical Technologies Inc. LMT 944 0.370 0.310 0.360 -0.010 0.445 0.305 Lexington Biosciences Inc. LNB 632 0.580 0.560 0.560 -0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 8319 0.170 0.155 0.170 +0.015 0.850 0.110 Newlox Gold Ventures Corp. LUX 100 0.065 0.065 0.065 0.000 0.075 0.020 Lightning Venture Inc. LVI 2947 0.040 0.030 0.040 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 4235 2.290 2.170 2.270 +0.120 2.750 0.280 Maricann Group Inc MARI 11432 2.100 1.970 2.050 0.000 2.700 1.050 McLaren Resources Inc. MCL 6260 0.100 0.095 0.095 -0.005 0.150 0.020 Mag One Products Inc. MDD 1613 0.295 0.270 0.280 -0.015 1.000 0.095 Marapharm Ventures Inc MDM 5632 0.750 0.710 0.720 -0.080 1.750 0.710 ME Resource Corp. MEC 0 0.015 0.000 0.120 0.015 Marret High Yield Strategies Fund A MHY.UN 308 0.135 0.135 0.135 0.000 0.200 0.065 True Leaf Medicine International Ltd. MJ 1692 0.970 0.940 0.970 0.000 1.220 0.185 Makena Resources Inc. MKNA 8 0.150 0.150 0.150 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 650 0.035 0.035 0.035 -0.010 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 5 0.085 0.085 0.085 -0.015 0.120 0.010 Matica Enterprises Inc. MMJ 185904 0.455 0.385 0.420 -0.025 0.455 0.010 Miramont Resources Corp. MONT 80 0.500 0.485 0.490 +0.010 0.650 0.200 Mobi724 Global Solutions Inc. MOS 2987 0.175 0.165 0.170 0.000 0.455 0.050 MPX Bioceutical Corporation MPX 16750 0.400 0.385 0.400 +0.010 1.100 0.280 Micromem Technologies Inc. MRM 1237 0.135 0.115 0.135 +0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 302 0.620 0.600 0.600 0.000 0.880 0.355 Murchison Minerals Ltd. MUR 300 0.215 0.200 0.200 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 542 0.500 0.420 0.470 -0.060 0.630 0.135 Micron Waste Technologies Inc MWM 78552 0.920 0.690 0.800 +0.250 0.920 0.250 Montego Resources Inc. MY 754 0.430 0.400 0.410 -0.020 0.700 0.095 MYM Nutraceuticals Inc. MYM 10744 3.540 3.460 3.530 +0.090 3.590 0.045 Meryllion Resources Corporation MYR 307 0.055 0.050 0.050 -0.005 0.075 0.015 Namaste Technologies Inc. N 166313 1.890 1.540 1.700 -0.020 1.890 0.155 NetCents Technology Inc. NC 3320 3.250 3.000 3.200 -0.080 6.750 0.150 New Age Farm Inc. NF 240715 0.170 0.140 0.145 -0.005 0.245 0.045 Victory Nickel Inc. NI 1928 0.060 0.040 0.060 +0.020 0.090 0.005 Norsemont Capital Inc. NOM 21 0.400 0.400 0.400 0.000 0.450 0.255 Plaintree Systems Inc. NPT 43 0.140 0.140 0.140 0.000 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 311 0.640 0.600 0.600 0.000 0.800 0.580 Northern Sphere Mining Corp. NSM 3921 0.120 0.100 0.100 -0.020 0.850 0.090 Nuran Wireless Inc. NUR 50 0.135 0.130 0.130 -0.005 0.310 0.080 Organic Potash Corporation OPC 170 0.040 0.040 0.040 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 114 0.520 0.480 0.480 -0.020 1.000 0.370 Open Source Health Inc. OSH 1770 0.170 0.110 0.120 +0.010 0.170 0.020 One World Minerals Inc. OWM 1106 0.170 0.160 0.170 0.000 0.750 0.130 Provenance Gold Corp. PAU 0 0.205 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 5182 0.500 0.465 0.485 +0.020 0.630 0.130 Premier Diversified Holdings Inc. PDH 4000 0.060 0.060 0.060 0.000 0.140 0.050 PUDO Inc. PDO 117 2.650 2.450 2.600 +0.150 2.780 0.500 Preferred Dental Technologies Inc. PDT 177 0.060 0.050 0.050 -0.010 0.200 0.050 ParcelPal Technology Inc. PKG 200 0.165 0.160 0.165 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 14306 0.060 0.055 0.055 0.000 0.205 0.035 Peloton Minerals Corporation PMC 1290 0.075 0.075 0.075 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 654 0.550 0.495 0.495 -0.065 1.000 0.345 Pasinex Resources Limited PSE 137 0.210 0.210 0.210 0.000 0.340 0.100 Platinex Inc. PTX 2894 0.155 0.135 0.145 -0.010 0.230 0.045 PUF Ventures Inc. PUF 5861 1.000 0.950 0.960 0.000 1.150 0.200 Pivot Pharmaceuticals Inc. PVOT 14436 1.500 0.500 1.480 1.500 0.500 Quantum Cobalt Corp QBOT 2047 1.680 1.610 1.630 -0.030 3.150 0.200 Quinsam Capital Corporation QCA 1650 0.510 0.465 0.490 +0.030 0.580 0.085 Quadron Cannatech Corporation QCC 2646 0.400 0.385 0.400 0.000 0.550 0.190 Range Energy Resources Inc. RGO 300 0.010 0.010 0.010 0.000 0.040 0.005 Rise Gold Corp. RISE 185 0.150 0.150 0.150 0.000 0.400 0.090 Rockshield Capital Corp. RKS 30443 0.330 0.240 0.280 +0.020 0.330 0.080 West Red Lake Gold Mines Inc. RLG 250 0.140 0.110 0.140 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 297 1.580 1.380 1.460 +0.090 2.100 0.425 RESAAS Services Inc. RSS 395 0.690 0.670 0.680 +0.020 2.000 0.600 Rift Valley Resources Corp. RVR 1570 0.110 0.100 0.110 +0.010 0.150 0.025 River Wild Exploration Inc. RWI 25 0.150 0.150 0.150 -0.030 0.220 0.010 Razore Rock Resources Inc. RZR 200 0.090 0.090 0.090 -0.160 0.900 0.090 Robix Environmental Technologies Inc. RZX 283 0.055 0.050 0.050 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 1230 0.095 0.080 0.095 +0.010 0.130 0.035 Shoal Point Energy Ltd. SHP 12765 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 164 0.405 0.400 0.400 -0.020 1.260 0.350 Star Navigation Systems Group Ltd. SNA 2002 0.080 0.075 0.080 0.000 0.275 0.020 SponsorsOne Inc. SPO 12195 0.195 0.120 0.175 +0.085 0.195 0.020 Stina Resources Ltd. SQA 13438 0.235 0.200 0.210 -0.010 0.360 0.080 Shamrock Enterprises Inc. SRS 90 0.045 0.045 0.045 +0.005 0.055 0.015 Midnight Star Ventures Corp. STV 10 0.160 0.160 0.160 0.000 0.250 0.080 Wildflower Marijuana Inc. SUN 3489 0.850 0.770 0.780 -0.070 1.240 0.230 Navis Resources Corp. SUV 0 0.385 0.000 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 22123 0.175 0.155 0.170 0.000 0.205 0.015 Taku Gold Corp. TAK 1111 0.090 0.080 0.080 -0.010 0.250 0.060 TerrAscend Corp. TER 841 3.180 2.900 2.900 -0.200 3.400 0.650 Telferscot Resources Inc. TFS 273336 0.055 0.025 0.045 +0.025 0.055 0.005 Friday Night Inc. TGIF 23656 0.780 0.750 0.770 -0.020 0.860 0.170 THC Biomed Intl Ltd THC 5208 0.780 0.750 0.770 0.000 1.030 0.295 Tier One Capital Limited Partnership TLP.UN 29 5.030 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 8271 0.850 0.780 0.850 +0.050 0.850 0.220 Tower One Wireless Corp. TO 2156 0.265 0.240 0.250 -0.015 0.540 0.170 Enertopia Corp. TOP 1537 0.060 0.055 0.060 +0.005 0.165 0.030 Torino Power Solutions Inc TPS 366 0.090 0.085 0.085 +0.005 0.160 0.050 CannTrust Holdings Inc. TRST 1938 8.470 8.230 8.400 +0.050 8.840 2.010 Tantalex Resources Corporation TTX 287 0.115 0.115 0.115 0.000 0.170 0.030 Black Tusk Resources Inc. TUSK 20 0.140 0.140 0.140 0.000 0.170 0.120 Global UAV Technologies Ltd. UAV 2740 0.085 0.080 0.085 0.000 0.145 0.035 UpSnap Inc. UP 0 0.010 0.000 0.030 0.005 Upco International Inc UPCO 2813 0.580 0.500 0.550 -0.040 1.390 0.060 VirtualArmour International Inc. VAI 60 0.310 0.310 0.310 0.000 0.570 0.250 Valens Groworks Corp. VGW 505 1.060 1.030 1.060 +0.020 1.650 0.750 Phivida Holdings Inc. VIDA 62244 0.960 0.620 0.780 0.960 0.620 Vodis Pharmaceuticals Inc. VP 2181 0.500 0.425 0.485 +0.055 0.870 0.165 Veritas Pharma Inc. VRT 2981 0.660 0.600 0.620 -0.030 0.940 0.245 Versus Systems Inc. VS 415 0.385 0.350 0.355 0.000 0.750 0.185 Victory Square Technologies Inc. VST 20265 4.170 3.640 3.920 +0.270 4.170 0.350 Winston Gold Corp. WGC 550 0.035 0.035 0.035 +0.005 0.260 0.030 Westridge Resources Inc. WST 1605 0.480 0.440 0.480 +0.010 0.500 0.285 Western Uranium Corporation WUC 170 1.000 1.000 1.000 -0.020 2.800 0.800 eXeBlock Technology Corporation XBLK 2547 1.400 1.320 1.340 +0.020 1.790 1.200 MGX Minerals Inc. XMG 7469 1.080 1.000 1.000 -0.070 2.750 0.390 Exro Technologies Inc. XRO 575 0.570 0.470 0.540 +0.080 0.680 0.200 Kootenay Zinc Corp. ZNK 1562 0.050 0.050 0.050 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 11 0.670 0.670 0.670 -0.010 0.750 0.130 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.640 0.700 0.900 0.500 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.500 1.500 0.005 APAC Resources Inc. APG 0.020 0.150 0.100 0.030 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.160 0.170 0.260 0.070 Asante Gold Corporation ASE 0.065 0.080 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 0.370 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 97.890 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 0.035 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 Cautivo Mining Inc. CAI 0.460 0.600 0.850 0.200 Certive Solutions Inc. CBP 0.025 0.040 0.150 0.020 Green River Gold Corp. CCR 0.050 0.060 0.060 0.005 CIM International Group Inc. CIM 0.185 0.220 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 CMX Gold & Silver Corp. CXC 0.050 0.090 0.100 0.040 Cayenne Capital Corp. CYC 0.325 0.380 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 Deveron UAS Corp. DVR 0.290 0.310 0.560 0.200 EA Education Group Inc. EA 0.020 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT 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 2.020 2.340 3.530 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 94.000 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 0.200 0.340 0.350 0.025 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gunpowder Capital Corp. GPC 0.045 0.060 0.110 0.035 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 0.100 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 Hello Pal International Inc. HP 0.125 0.180 0.375 0.120 IGEN Networks Corp. IGN 0.075 0.100 0.165 0.010 Innovative Properties Inc. INR 0.130 0.500 0.200 0.080 Inspiration Mining Corporation ISM 0.025 0.040 0.090 0.010 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 0.080 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 Declan Resources Inc. LAN 0.210 0.270 0.300 0.060 Legion Metals Corp. LEGN 0.100 0.200 0.110 0.100 Leo Resources Inc. LEO 1.000 2.500 0.175 Lions Gate Metals Inc. LGM 0.430 0.445 0.480 0.100 Maccabi Ventures Inc. MBE 0.040 0.170 0.090 0.025 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 0.110 0.130 0.220 0.060 Mistango River Resources Inc. MIS 0.030 0.035 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.350 0.435 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Novicius Corp. NVS 0.150 0.400 0.660 0.040 Nexco Resources Inc. NXU 0.325 0.400 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.025 0.060 0.025 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 ESI Energy Services Inc. OPI 0.350 0.400 0.440 0.085 Petrocapita Income Trust PCE.UN 0.600 0.650 2.500 0.400 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 Premier Health Group Inc. PHGI 0.205 1.150 1.150 0.950 PrimeWest Mortgage Inv Corporation PRI 2.000 4.990 7.000 1.100 Park Lawn Company Limited PRL 7.750 9.990 9.400 7.360 Qwick Media Inc. QMI 0.050 0.150 0.150 0.020 Renforth Resources Inc. RFR 0.040 0.050 0.085 0.030 Global Remote Technologies Ltd. RGT 0.550 0.610 0.610 0.055 RIWI Corp. RIW 1.300 2.490 3.000 1.110 Rockex Mining Corporation RXM 0.020 0.040 0.050 0.010 Seahawk Ventures Inc. SHV 0.330 0.395 0.550 0.240 Super Nova Petroleum Corp. SNP 0.600 0.610 0.070 Stone Ridge Exploration Corp SO 0.265 0.295 0.350 0.050 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Squire Mining Ltd. SQR 0.105 0.250 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.090 0.190 0.350 0.050 Starrex International Ltd. STX 0.450 0.650 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.130 0.150 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 Velocity Data Inc. VCT 0.040 0.070 0.780 0.030 Vinergy Resources Ltd. VIN 0.050 0.210 1.150 0.380 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.075 World Mahjong Limited WSM 0.150 0.470 0.333 0.060 MGX Minerals Inc. Wts. XMG.WT 0.800 1.000 2.540 0.385 MGX Minerals Inc. A Wts. XMG.WT.A 0.250 0.350 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.020 BIOSENTA Inc. ZRO 0.035 0.145 0.155 0.015 Trades: 49,045 Total Volume: 235,585,414 Total Value: $128,016,000 Advanced: 83 Declined: 80 Unchanged: 180 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.