CNSX Trading Daily Market Summary December 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 14319 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 46926 0.830 0.520 0.700 +0.180 0.830 0.075 Advantex Marketing International Inc. ADX 780 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 240 0.690 0.690 0.690 +0.050 0.890 0.500 Affinor Growers Inc. AFI 20023 0.165 0.145 0.145 -0.010 0.185 0.055 Arctic Glacier Income Fund AG.UN 19 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 231 1.830 1.750 1.750 -0.100 8.900 1.750 Atlas Cloud Enterprises Inc. AKE 14095 1.490 1.250 1.400 +0.200 1.490 0.080 American Potash Corp. AMP 16927 0.085 0.070 0.085 +0.010 0.255 0.045 Alchemist Mining Inc. AMS 7628 0.185 0.165 0.175 -0.005 0.240 0.045 Advantagewon Oil Corp. AOC 1630 0.070 0.060 0.065 -0.005 0.170 0.040 Appia Energy Corp. API 380 0.150 0.135 0.135 +0.005 0.465 0.100 Global Cannabis Applications Corp. APP 14922 0.380 0.335 0.360 -0.010 0.430 0.035 AREV Nutrition Sciences Inc. AREV 857 0.500 0.465 0.480 +0.060 0.640 0.200 Argo Gold Inc. ARQ 100 0.190 0.190 0.190 0.000 0.260 0.070 Asante Gold Corporation ASE 1711 0.065 0.060 0.060 -0.005 0.200 0.055 Abattis Bioceuticals Corp. ATT 92591 0.530 0.445 0.480 -0.030 0.750 0.055 Auxico Resources Canada Inc. AUAG 455 0.260 0.250 0.250 +0.010 0.450 0.240 Avarone Metals Inc. AVM 910 0.070 0.065 0.070 +0.010 0.075 0.020 Alexandra Capital Corp. AXC 37 0.820 0.770 0.770 -0.050 0.850 0.050 Aylen Capital Inc. AYL 1949 0.045 0.025 0.045 +0.020 0.100 0.010 BacTech Environmental Corporation BAC 1611 0.040 0.035 0.035 -0.005 0.065 0.025 Body and Mind Inc. BAMM 16010 1.950 1.570 1.920 +0.680 1.950 0.680 Benchmark Botanics Inc. BBT 182 1.200 1.180 1.180 -0.070 1.650 0.350 Bird River Resources Inc. BDR 580 0.360 0.330 0.355 +0.015 0.630 0.050 Beleave Inc. BE 11271 2.400 2.130 2.260 +0.190 2.850 1.040 BIG Blockchain Intelligence Group Inc. BIGG 5542 1.900 1.690 1.750 -0.060 2.770 1.250 Blackchain Solutions Inc. BIS 2084 0.250 0.130 0.180 +0.010 0.250 0.040 Belgravia Capital International Inc. BLGV 70278 0.135 0.120 0.130 -0.005 0.140 0.045 Cannabix Technologies Inc. BLO 8884 1.930 1.800 1.880 +0.100 2.470 0.510 Blox Labs Inc. BLOX 22 0.940 0.870 0.870 -0.070 2.250 0.040 Bunker Hill Mining Corp. BNKR 50 1.600 1.570 1.590 +0.010 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 449 1.250 1.220 1.220 +0.020 1.500 0.333 Stompy Bot Corporation BOT 5364 0.165 0.155 0.165 0.000 0.250 0.005 Breathtec BioMedical Inc. BTH 818 0.180 0.170 0.180 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 125 0.095 0.095 0.095 -0.005 0.230 0.070 Brisio Innovations Inc. BZI 2420 0.240 0.230 0.230 +0.005 0.350 0.155 Cautivo Mining Inc. CAI 1 0.470 0.000 0.850 0.200 Copperbank Resources Corp. CBK 157 0.110 0.100 0.100 -0.010 0.180 0.050 Certive Solutions Inc. CBP 2058 0.025 0.025 0.025 0.000 0.150 0.020 Cerro Grande Mining Corporation CEG 437 0.010 0.005 0.005 -0.005 0.080 0.005 Chemistree Technology Inc. CHM 124 1.000 0.900 0.900 +0.050 1.000 0.045 Choom Holdings Inc. CHOO 6476 0.335 0.295 0.335 +0.030 0.340 0.230 Canada House Wellness Group Inc. CHV 65582 0.475 0.365 0.445 +0.080 0.475 0.130 ChroMedX Corp. CHX 500 0.620 0.570 0.580 -0.020 0.800 0.150 CIM International Group Inc. CIM 1 0.185 0.000 0.790 0.080 Cielo Waste Solutions Corp. CMC 359 0.190 0.170 0.175 -0.020 0.270 0.035 Canadian Metals Inc. CME 6565 0.195 0.125 0.130 -0.050 0.200 0.045 International Cobalt Corp CO 3452 0.330 0.280 0.295 +0.015 0.395 0.010 360 Blockchain Inc. CODE 46640 0.325 0.285 0.295 -0.025 0.390 0.025 Parana Copper Corporation COPR 505 0.170 0.150 0.170 +0.050 0.450 0.090 Captor Capital Corp CPTR 10611 0.275 0.225 0.225 -0.025 0.340 0.020 Calaveras Resource Corp. CRC 51 1.390 1.280 1.280 0.000 1.400 0.470 Castle Resources Inc. CRI 35 0.200 0.200 0.200 +0.010 0.415 0.170 Carl Data Solutions Inc. CRL 2479 0.380 0.350 0.350 -0.020 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 12637 0.025 0.020 0.020 -0.010 0.075 0.020 CannaRoyalty Corp. CRZ 3916 3.250 3.010 3.180 +0.090 3.620 1.500 Biocure Technology Inc. CURE 225 0.400 0.350 0.350 0.000 0.500 0.160 Cayenne Capital Corp. CYC 440 0.400 0.380 0.400 +0.025 0.400 0.105 Copper Reef Mining Corp. CZC 100 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 71063 0.090 0.065 0.070 -0.005 0.160 0.020 Debut Diamonds Inc. DDI 11 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 882 0.100 0.090 0.090 0.000 0.155 0.005 DOJA Cannabis Company Limited DOJA 26410 1.870 1.670 1.840 +0.390 1.870 0.440 Dundee Sustainable Technologies Inc. DST 3338 0.045 0.040 0.040 -0.005 0.070 0.030 Deveron UAS Corp. DVR 10 0.300 0.300 0.300 -0.020 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 606 0.100 0.090 0.090 0.000 0.660 0.070 Nutritional High International Inc. EAT 47150 0.260 0.245 0.255 -0.005 0.290 0.075 Eviana Health Corporation EHC 693 1.300 1.100 1.120 -0.180 2.000 0.920 Eurogas International Inc. EI 320 0.020 0.005 0.005 -0.015 0.025 0.005 ECO ORO MINERALS CORP. J EOM 111 0.440 0.360 0.440 0.000 0.445 0.150 ePlay Digital Inc. EPY 22667 0.295 0.255 0.255 -0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 944 1.290 1.210 1.290 +0.050 1.350 0.210 EVITRADE Health Systems Corp. EVA 255 0.900 0.810 0.840 -0.100 3.330 0.200 Evolving Gold Corp. EVG 20 0.165 0.165 0.165 -0.005 0.405 0.130 EVI Global Group Developments Corp. EVI 113 0.210 0.095 0.210 -0.020 0.250 0.015 Far Resources Ltd. FAT 5059 0.810 0.770 0.800 -0.030 1.030 0.060 Fandom Sports Media Corp. FDM 13838 0.190 0.165 0.175 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 54531 0.800 0.640 0.800 +0.190 0.800 0.130 Drone Delivery Canada Corp. FLT 13862 0.950 0.880 0.900 +0.010 1.000 0.270 Fineqia International Inc. FNQ 12375 0.035 0.030 0.035 0.000 0.075 0.005 Fox River Resources Corporation FOX 26 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 332 2.000 1.670 1.860 +0.010 2.000 0.045 Glance Technologies Inc. GET 16073 2.200 1.930 1.970 -0.260 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 690 1.850 1.850 1.850 0.000 3.530 0.025 Global Hemp Group Inc. GHG 17562 0.180 0.170 0.180 -0.005 0.250 0.020 Golden Leaf Holdings Ltd. GLH 60856 0.280 0.260 0.265 -0.015 0.550 0.150 Goldrea Resources Corp. GOR 495 0.110 0.105 0.105 -0.015 0.135 0.030 Gunpowder Capital Corp. GPC 5 0.045 0.000 0.110 0.035 Graphite Energy Corp. GRE 28 0.710 0.710 0.710 +0.010 0.990 0.400 High Hampton Holdings Corp. HC 8697 0.980 0.850 0.950 +0.060 0.980 0.310 Heritage Global Inc. HGP 41 0.410 0.405 0.410 +0.020 0.950 0.320 Hi Ho Silver Resources Inc. HHS 220 0.045 0.040 0.045 +0.005 0.175 0.030 Hello Pal International Inc. HP 2 0.125 0.000 0.375 0.120 HealthSpace Data Systems Ltd. HS 13663 0.175 0.160 0.160 -0.005 0.185 0.035 iAnthus Capital Holdings Inc. IAN 1099 1.990 1.920 1.990 +0.010 3.450 1.700 International Battery Metals Ltd. IBAT 197 0.510 0.490 0.500 -0.020 1.380 0.125 ThreeD Capital Inc. IDK 11070 0.175 0.160 0.160 -0.015 0.340 0.055 Imagin Medical Inc. IME 8126 0.230 0.215 0.215 -0.020 0.285 0.035 InMed Pharmaceuticals Inc. IN 23810 0.990 0.920 0.920 +0.020 1.110 0.175 Innovative Properties Inc. INR 1 0.200 0.000 0.200 0.080 Imagination Park Entertainment Inc. IP 3661 0.650 0.610 0.650 +0.030 1.000 0.035 Irving Resources Inc. IRV 784 0.790 0.770 0.790 +0.010 1.540 0.455 Inspiration Mining Corporation ISM 5 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 140614 1.290 1.060 1.150 -0.100 2.140 0.085 Lotus Ventures Inc. J 110 0.500 0.480 0.480 +0.020 0.620 0.210 JG Wealth Inc. JGW 6 0.150 0.000 0.150 0.030 StartMonday Technology Corp. JOB 938 0.400 0.370 0.400 +0.015 1.390 0.240 International Cannabrands Inc. JUJU.A 1358 0.250 0.230 0.240 0.000 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1426 0.450 0.410 0.450 0.000 0.600 0.065 Dizun International Enterprises Inc. KDZ 1602 0.075 0.070 0.075 +0.005 0.075 0.005 Kontrol Energy Corp. KNR 282 0.750 0.710 0.720 -0.080 0.850 0.500 Khan Resources Inc. KRI 955 0.100 0.095 0.100 +0.005 0.170 0.030 KWG Resources Inc. KWG 1130 0.020 0.015 0.020 +0.005 0.030 0.010 Declan Resources Inc. LAN 5 0.220 0.220 0.220 +0.025 0.300 0.060 Lifestyle Delivery Systems Inc LDS 13295 0.680 0.610 0.680 +0.080 0.870 0.350 Liberty Health Sciences Inc. LHS 10464 1.670 1.550 1.550 -0.060 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 14909 0.480 0.450 0.470 -0.005 0.500 0.075 Callitas Health Inc. LILY 1830 0.235 0.220 0.225 0.000 0.950 0.205 Global Li-Ion Graphite Corp. LION 1858 0.590 0.540 0.540 -0.060 0.970 0.300 LeenLife Pharma International Inc. LLP 1569 0.310 0.280 0.305 +0.005 0.310 0.060 Luminor Medical Technologies Inc. LMT 728 0.355 0.310 0.310 -0.020 0.445 0.305 Lexington Biosciences Inc. LNB 595 0.560 0.530 0.560 +0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 7720 0.175 0.150 0.160 -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 3507 0.035 0.030 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2439 2.180 2.020 2.120 -0.040 2.750 0.300 Maricann Group Inc MARI 11256 2.020 1.950 1.990 -0.010 2.700 1.050 McLaren Resources Inc. MCL 3644 0.100 0.090 0.100 0.000 0.150 0.020 Mag One Products Inc. MDD 1350 0.275 0.270 0.275 +0.005 1.000 0.095 Marapharm Ventures Inc MDM 13417 0.940 0.820 0.920 +0.050 1.750 0.710 ME Resource Corp. MEC 10 0.040 0.040 0.040 +0.025 0.120 0.015 Marret High Yield Strategies Fund A MHY.UN 15 0.135 0.135 0.135 0.000 0.200 0.065 Minera IRL Limited MIRL 200 0.105 0.105 0.105 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 7 0.035 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 5585 1.000 0.960 0.990 +0.030 1.220 0.185 Makena Resources Inc. MKNA 243 0.190 0.150 0.190 +0.040 0.230 0.125 Mountain Lake Minerals Inc. MLK 160 0.060 0.060 0.060 0.000 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 9 0.085 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 58014 0.420 0.380 0.420 +0.015 0.455 0.010 Mobi724 Global Solutions Inc. MOS 1138 0.170 0.165 0.170 0.000 0.455 0.050 MPX Bioceutical Corporation MPX 49907 0.470 0.395 0.420 +0.020 1.100 0.280 Micromem Technologies Inc. MRM 194 0.140 0.140 0.140 +0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1536 0.640 0.600 0.640 +0.040 0.880 0.355 Murchison Minerals Ltd. MUR 0 0.200 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 573 0.500 0.465 0.485 +0.015 0.630 0.135 Micron Waste Technologies Inc MWM 17498 0.710 0.620 0.640 -0.050 0.920 0.250 Montego Resources Inc. MY 143 0.430 0.410 0.410 -0.015 0.700 0.095 MYM Nutraceuticals Inc. MYM 56920 4.950 4.070 4.750 +0.750 4.950 0.045 Meryllion Resources Corporation MYR 5830 0.050 0.045 0.045 -0.005 0.075 0.015 Namaste Technologies Inc. N 244714 2.370 1.950 2.270 +0.390 2.370 0.155 NetCents Technology Inc. NC 4101 2.970 2.800 2.810 -0.150 6.750 0.150 New Age Farm Inc. NF 84749 0.145 0.130 0.145 +0.010 0.245 0.045 Victory Nickel Inc. NI 257 0.055 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 57 0.435 0.400 0.435 +0.035 0.450 0.255 Plaintree Systems Inc. NPT 18 0.210 0.135 0.210 +0.075 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 1606 0.620 0.580 0.590 +0.010 0.800 0.580 Northern Sphere Mining Corp. NSM 903 0.090 0.085 0.085 +0.005 0.850 0.080 Nuran Wireless Inc. NUR 1010 0.140 0.120 0.140 +0.010 0.310 0.080 Novicius Corp. NVS 22 0.200 0.160 0.200 +0.050 0.660 0.040 Nexco Resources Inc. NXU 28 0.400 0.400 0.400 +0.075 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 20 0.520 0.520 0.520 +0.020 1.000 0.370 Open Source Health Inc. OSH 7730 0.120 0.095 0.115 -0.020 0.170 0.020 One World Minerals Inc. OWM 2375 0.165 0.155 0.160 -0.010 0.750 0.130 Portage Biotech Inc. PBT.U 2377 0.550 0.520 0.550 +0.030 0.630 0.130 Petrocapita Income Trust PCE.UN 12 0.600 0.600 0.600 -0.050 2.500 0.400 PUDO Inc. PDO 8 2.740 2.600 2.740 +0.140 2.780 0.500 Preferred Dental Technologies Inc. PDTI 0 0.050 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 1505 0.175 0.155 0.165 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 19138 0.060 0.050 0.055 0.000 0.205 0.040 Peloton Minerals Corporation PMC 60 0.075 0.075 0.075 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 909 0.500 0.450 0.500 +0.005 1.000 0.345 Pasinex Resources Limited PSE 487 0.210 0.200 0.205 -0.005 0.340 0.100 Platinex Inc. PTX 3708 0.160 0.145 0.150 -0.005 0.230 0.045 PUF Ventures Inc. PUF 99038 1.640 1.050 1.520 +0.390 1.640 0.210 Pivot Pharmaceuticals Inc. PVOT 1623 1.750 1.480 1.660 +0.260 1.800 0.500 Quantum Cobalt Corp QBOT 4136 1.690 1.650 1.680 +0.030 3.150 0.200 Quinsam Capital Corporation QCA 1994 0.500 0.460 0.485 +0.005 0.580 0.085 Quadron Cannatech Corporation QCC 18024 0.500 0.390 0.460 +0.085 0.550 0.190 Qwick Media Inc. QMI 1240 0.060 0.055 0.060 +0.010 0.150 0.020 Renforth Resources Inc. RFR 650 0.045 0.045 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 15040 0.010 0.005 0.010 0.000 0.040 0.005 Rise Gold Corp. RISE 13975 0.165 0.145 0.155 +0.010 0.400 0.090 Rockshield Capital Corp. RKS 20641 0.285 0.230 0.250 -0.020 0.330 0.080 West Red Lake Gold Mines Inc. RLG 40 0.125 0.125 0.125 -0.015 0.310 0.080 Ravenquest BioMed Inc. RQB 136 1.500 1.380 1.380 -0.030 2.100 0.425 RESAAS Services Inc. RSS 1480 0.680 0.630 0.680 +0.080 2.000 0.600 Rockex Mining Corporation RXM 30 0.030 0.020 0.020 +0.005 0.050 0.010 Robix Environmental Technologies Inc. RZX 390 0.070 0.070 0.070 +0.015 0.280 0.020 Subscribe Technologies Inc. SAAS 4160 0.090 0.085 0.085 -0.015 0.130 0.035 Shoal Point Energy Ltd. SHP 86 0.005 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 413 0.375 0.340 0.340 -0.035 1.208 0.340 Seahawk Ventures Inc. SHV 331 0.330 0.325 0.330 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 1803 0.080 0.070 0.080 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 50 0.300 0.300 0.300 0.000 0.350 0.050 Silver Phoenix Resources Inc. SP 1 0.220 0.000 0.250 0.050 SponsorsOne Inc. SPO 2818 0.215 0.140 0.210 +0.005 0.300 0.020 Stina Resources Ltd. SQA 1672 0.240 0.220 0.220 -0.010 0.360 0.080 Shamrock Enterprises Inc. SRS 260 0.045 0.040 0.045 -0.005 0.055 0.015 Starrex International Ltd. STX 10 0.455 0.455 0.455 -0.055 1.500 0.450 Wildflower Marijuana Inc. SUN 5895 0.900 0.780 0.900 +0.110 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 41755 0.275 0.225 0.260 +0.020 0.275 0.015 Taku Gold Corp. TAK 517 0.150 0.095 0.110 -0.040 0.250 0.060 TerrAscend Corp. TER 2328 2.930 2.790 2.800 0.000 3.400 0.650 Telferscot Resources Inc. TFS 24923 0.040 0.030 0.040 +0.010 0.055 0.005 Friday Night Inc. TGIF 206790 1.480 1.180 1.370 +0.370 1.480 0.170 THC Biomed Intl Ltd THC 8016 0.800 0.770 0.800 +0.030 1.030 0.295 Tier One Capital Limited Partnership TLP.UN 19 5.040 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 40665 1.130 0.830 1.130 +0.280 1.130 0.220 Tower One Wireless Corp. TO 600 0.255 0.240 0.255 0.000 0.540 0.170 Enertopia Corp. TOP 1583 0.055 0.050 0.055 +0.005 0.165 0.030 Torino Power Solutions Inc TPS 91 0.100 0.100 0.100 +0.015 0.160 0.050 CannTrust Holdings Inc. TRST 1917 8.390 8.200 8.370 +0.170 8.840 2.010 Tartisan Resources Corp. TTC 5 0.150 0.150 0.150 +0.020 0.180 0.040 Tantalex Resources Corporation TTX 3643 0.150 0.135 0.135 +0.010 0.170 0.030 Global UAV Technologies Ltd. UAV 4542 0.090 0.085 0.085 -0.005 0.145 0.035 Upco International Inc UPCO 3191 0.710 0.640 0.640 0.000 1.390 0.060 Velocity Data Inc. VCT 270 0.070 0.070 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 1275 1.090 1.000 1.000 0.000 1.650 0.750 Phivida Holdings Inc. VIDA 36534 1.390 1.040 1.390 +0.390 1.390 0.620 Vodis Pharmaceuticals Inc. VP 8931 0.550 0.495 0.550 +0.055 0.870 0.165 Veritas Pharma Inc. VRT 9234 0.690 0.610 0.660 +0.020 0.940 0.250 Versus Systems Inc. VS 534 0.375 0.330 0.330 -0.030 0.750 0.185 Victory Square Technologies Inc. VST 8519 3.830 3.510 3.570 +0.200 4.170 0.350 Winston Gold Corp. WGC 950 0.030 0.030 0.030 0.000 0.240 0.030 Westridge Resources Inc. WST 6323 0.470 0.440 0.450 -0.035 0.500 0.285 Western Uranium Corporation WUC 80 1.010 0.990 1.000 +0.030 2.800 0.800 eXeBlock Technology Corporation XBLK 4825 1.360 1.260 1.330 +0.110 1.790 1.200 MGX Minerals Inc. XMG 6910 1.010 0.950 0.990 -0.010 2.750 0.390 Exro Technologies Inc. XRO 120 0.500 0.485 0.485 +0.025 0.680 0.200 Kootenay Zinc Corp. ZNK 2085 0.045 0.035 0.040 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 285 0.700 0.690 0.700 0.000 0.750 0.140 Stock Symbol Bid Ask 52W Hi 52W Lo ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.500 1.500 0.005 APAC Resources Inc. APG 0.020 0.150 0.100 0.030 Armada Mercantile Ltd. ARM 0.215 0.475 0.485 0.035 Armadillo Resources Ltd. ARO 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 0.095 0.300 0.060 Berkley Renewables Inc. BKS 0.040 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 Big Wind Capital Inc. BWC 0.770 0.780 1.050 0.050 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Green River Gold Corp. CCR 0.050 0.060 0.060 0.005 Cartier Iron Corporation CFE 0.145 0.180 0.250 0.045 Cascadia Consumer Electronics Corp. CK 0.940 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 0.050 0.070 0.320 0.045 CMX Gold & Silver Corp. CXC 0.050 0.090 0.100 0.040 Deer Horn Capital Inc. DHC 0.025 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.085 0.155 0.190 0.005 EA Education Group Inc. EA 0.020 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT Explorex Resources Inc. EX 0.365 0.425 0.650 0.125 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 0.030 0.100 0.100 0.025 Glorious Creation Limited GCIT 0.520 0.600 0.600 0.320 Gravitas Financial Inc. GFI 0.050 0.060 0.100 0.005 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 0.200 0.340 0.350 0.025 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gorilla Minerals Corp. GOCO 0.175 0.240 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 0.100 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 IGEN Networks Corp. IGN 0.075 0.095 0.165 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 Jagercor Energy Corp. JEM 0.015 0.020 0.040 0.015 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 6.950 8.000 3.000 La Imperial Resources Inc. LAI 0.060 0.110 0.110 0.040 Legion Metals Corp. LEGN 0.100 0.200 0.110 0.100 Leo Resources Inc. LEO 1.000 2.500 0.175 Lions Gate Metals Inc. LGM 0.430 0.485 0.480 0.100 Lanebury Growth Capital Ltd. LLL 0.425 0.700 0.870 0.060 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.350 1.000 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.485 0.500 0.650 0.200 New Point Exploration Corp. NP 0.110 0.200 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Orca Touchscreen Technologies Ltd. OAA 0.005 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 0.350 0.400 0.440 0.085 Provenance Gold Corp. PAU 0.190 0.240 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.060 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 1.150 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 Global Remote Technologies Ltd. RGT 0.550 0.610 0.610 0.055 RIWI Corp. RIW 1.200 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 Razore Rock Resources Inc. RZR 0.095 0.250 0.900 0.090 Super Nova Petroleum Corp. SNP 0.260 0.600 0.610 0.070 Squire Mining Ltd. SQR 0.110 0.250 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.085 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.175 0.250 0.250 0.080 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Black Tusk Resources Inc. TUSK 0.135 0.160 0.170 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.470 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 0.300 0.370 0.570 0.250 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 0.105 0.320 0.333 0.060 MGX Minerals Inc. Wts. XMG.WT 0.750 0.950 2.540 0.385 MGX Minerals Inc. A Wts. XMG.WT.A 0.300 0.330 0.375 0.065 Zara Resources Inc. ZRI 0.060 0.430 0.020 BIOSENTA Inc. ZRO 0.035 0.145 0.100 0.015 Trades: 68,047 Total Volume: 240,182,322 Total Value: $226,020,452 Advanced: 103 Declined: 75 Unchanged: 166 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.