CNSX Trading Daily Market Summary December 22 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 662 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 28524 0.700 0.540 0.660 -0.040 0.830 0.075 Advantex Marketing International Inc. ADX 320 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 5 0.670 0.670 0.670 -0.020 0.890 0.500 Affinor Growers Inc. AFI 13800 0.150 0.140 0.150 +0.005 0.185 0.055 Arctic Glacier Income Fund AG.UN 14 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 735 1.830 1.500 1.770 +0.020 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 9200 1.250 1.140 1.190 -0.210 1.490 0.080 American Potash Corp. AMP 3 0.085 0.000 0.255 0.045 Alchemist Mining Inc. AMS 8820 0.185 0.165 0.180 +0.005 0.240 0.045 Advantagewon Oil Corp. AOC 6606 0.065 0.055 0.065 0.000 0.170 0.040 Appia Energy Corp. API 307 0.170 0.135 0.140 +0.005 0.465 0.100 Global Cannabis Applications Corp. APP 17454 0.360 0.330 0.345 -0.015 0.430 0.035 AREV Nutrition Sciences Inc. AREV 1048 0.540 0.490 0.510 +0.030 0.640 0.200 Asante Gold Corporation ASE 5690 0.075 0.060 0.070 +0.010 0.200 0.055 Abattis Bioceuticals Corp. ATT 74962 0.550 0.430 0.510 +0.030 0.750 0.055 Auxico Resources Canada Inc. AUAG 100 0.300 0.300 0.300 +0.050 0.450 0.240 Avarone Metals Inc. AVM 56 0.060 0.055 0.055 -0.015 0.075 0.020 Alexandra Capital Corp. AXC 1186 0.760 0.600 0.640 -0.130 0.850 0.050 Aylen Capital Inc. AYL 368 0.040 0.040 0.040 -0.005 0.100 0.010 BacTech Environmental Corporation BAC 982 0.045 0.035 0.040 +0.005 0.065 0.025 Body and Mind Inc. BAMM 20052 2.070 1.800 1.880 -0.040 2.070 0.680 Benchmark Botanics Inc. BBT 18 1.200 1.180 1.190 +0.010 1.650 0.350 Bradstone Capital Corp. BCA 300 0.100 0.095 0.095 +0.010 0.300 0.060 Bird River Resources Inc. BDR 3530 0.395 0.350 0.370 +0.015 0.630 0.050 Beleave Inc. BE 3016 2.270 2.170 2.250 -0.010 2.850 1.040 BIG Blockchain Intelligence Group Inc. BIGG 8349 1.700 1.380 1.500 -0.250 2.770 1.250 Blackchain Solutions Inc. BIS 199 0.190 0.190 0.190 +0.010 0.250 0.040 Belgravia Capital International Inc. BLGV 53320 0.125 0.115 0.125 -0.005 0.140 0.045 Cannabix Technologies Inc. BLO 13071 1.980 1.900 1.940 +0.060 2.470 0.510 Blox Labs Inc. BLOX 191 1.100 0.900 0.940 +0.070 2.250 0.040 Bunker Hill Mining Corp. BNKR 152 1.610 1.580 1.580 -0.010 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 922 1.300 1.260 1.300 +0.080 1.500 0.333 Stompy Bot Corporation BOT 8342 0.170 0.140 0.160 -0.005 0.250 0.005 Breathtec BioMedical Inc. BTH 1416 0.185 0.175 0.185 +0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 150 0.105 0.100 0.100 +0.005 0.230 0.070 Brisio Innovations Inc. BZI 1420 0.250 0.230 0.250 +0.020 0.350 0.155 Copperbank Resources Corp. CBK 3343 0.105 0.090 0.090 -0.010 0.180 0.050 Cerro Grande Mining Corporation CEG 1112 0.020 0.015 0.020 +0.015 0.080 0.005 Cartier Iron Corporation CFE 8 0.140 0.140 0.140 0.000 0.250 0.045 Chemistree Technology Inc. CHM 16 0.760 0.760 0.760 -0.140 1.000 0.045 Choom Holdings Inc. CHOO 20292 0.450 0.330 0.390 +0.055 0.450 0.230 Canada House Wellness Group Inc. CHV 34593 0.485 0.400 0.470 +0.025 0.485 0.130 ChroMedX Corp. CHX 609 0.620 0.560 0.560 -0.020 0.800 0.150 Cielo Waste Solutions Corp. CMC 5810 0.250 0.200 0.225 +0.050 0.270 0.035 Canadian Metals Inc. CME 3755 0.185 0.135 0.140 +0.010 0.200 0.045 Cloud Nine Education Group Ltd. CNI 4350 0.055 0.050 0.055 0.000 0.320 0.045 International Cobalt Corp CO 4 0.295 0.000 0.395 0.010 360 Blockchain Inc. CODE 46238 0.280 0.265 0.280 -0.015 0.390 0.025 Parana Copper Corporation COPR 0 0.170 0.000 0.450 0.090 Captor Capital Corp CPTR 8599 0.260 0.215 0.215 -0.010 0.340 0.020 Calaveras Resource Corp. CRC 45 1.300 1.280 1.300 +0.020 1.400 0.470 Castle Resources Inc. CRI 5 0.200 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 6323 0.350 0.310 0.315 -0.035 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 21250 0.015 0.010 0.010 -0.010 0.075 0.010 CannaRoyalty Corp. CRZ 2460 3.210 3.010 3.050 -0.130 3.620 1.500 Biocure Technology Inc. CURE 130 0.350 0.350 0.350 0.000 0.500 0.160 Cayenne Capital Corp. CYC 100 0.330 0.330 0.330 -0.070 0.400 0.105 Copper Reef Mining Corp. CZC 30 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 129554 0.095 0.060 0.080 +0.010 0.160 0.020 Debut Diamonds Inc. DDI 1616 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 1306 0.095 0.080 0.080 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 33285 2.490 1.940 2.260 +0.420 2.490 0.440 Dundee Sustainable Technologies Inc. DST 6154 0.045 0.035 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 765 0.300 0.260 0.300 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1252 0.105 0.090 0.090 0.000 0.660 0.070 Nutritional High International Inc. EAT 36881 0.255 0.245 0.250 -0.005 0.290 0.075 Eviana Health Corporation EHC 62 1.120 1.100 1.100 -0.020 2.000 0.920 Eurogas International Inc. EI 161 0.005 0.005 0.005 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 55 0.400 0.365 0.400 -0.040 0.445 0.150 ePlay Digital Inc. EPY 11436 0.260 0.225 0.235 -0.020 0.540 0.080 EnviroLeach Technologies Inc. ETI 495 1.330 1.250 1.320 +0.030 1.350 0.210 EVITRADE Health Systems Corp. EVA 806 0.820 0.670 0.700 -0.140 3.330 0.200 Evolving Gold Corp. EVG 7 0.160 0.160 0.160 -0.005 0.405 0.130 EVI Global Group Developments Corp. EVI 515 0.235 0.200 0.235 +0.025 0.250 0.015 Explorex Resources Inc. EX 1 0.400 0.000 0.650 0.125 Far Resources Ltd. FAT 8734 0.820 0.730 0.770 -0.030 1.030 0.060 Fandom Sports Media Corp. FDM 12467 0.175 0.145 0.160 -0.015 0.440 0.005 Future Farm Technologies Inc. FFT 90494 1.180 0.940 1.040 +0.240 1.180 0.130 Drone Delivery Canada Corp. FLT 7442 0.930 0.880 0.900 0.000 1.000 0.270 Fineqia International Inc. FNQ 22522 0.035 0.030 0.035 0.000 0.075 0.005 Fox River Resources Corporation FOX 110 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 13 1.910 1.770 1.910 +0.050 2.000 0.045 Glorious Creation Limited GCIT 100 0.600 0.600 0.600 0.000 0.600 0.320 Glance Technologies Inc. GET 21047 1.950 1.610 1.950 -0.020 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 9 1.650 1.430 1.510 -0.340 3.530 0.025 Gravitas Financial Inc. GFI 162 0.055 0.055 0.055 0.000 0.100 0.005 Global Hemp Group Inc. GHG 23252 0.180 0.160 0.170 -0.010 0.250 0.020 Golden Leaf Holdings Ltd. GLH 87978 0.290 0.255 0.285 +0.020 0.550 0.150 Goldrea Resources Corp. GOR 800 0.110 0.080 0.110 +0.005 0.135 0.030 Gunpowder Capital Corp. GPC 135 0.050 0.045 0.050 +0.005 0.110 0.035 Glenbriar Technologies Inc. GTI 10 0.020 0.020 0.020 -0.005 0.050 0.005 High Hampton Holdings Corp. HC 12551 1.200 1.000 1.080 +0.130 1.200 0.310 Heritage Global Inc. HGP 3 0.410 0.000 0.950 0.320 Hello Pal International Inc. HP 400 0.125 0.125 0.125 0.000 0.375 0.120 HealthSpace Data Systems Ltd. HS 25658 0.170 0.145 0.150 -0.010 0.185 0.035 iAnthus Capital Holdings Inc. IAN 1084 2.000 1.900 1.970 -0.020 3.450 1.700 International Battery Metals Ltd. IBAT 1355 0.500 0.475 0.500 0.000 1.380 0.125 ThreeD Capital Inc. IDK 8088 0.170 0.150 0.155 -0.005 0.340 0.055 Imagin Medical Inc. IME 14658 0.235 0.200 0.230 +0.015 0.285 0.035 InMed Pharmaceuticals Inc. IN 9968 0.950 0.880 0.940 +0.020 1.110 0.180 Imagination Park Entertainment Inc. IP 3287 0.650 0.600 0.620 -0.030 1.000 0.035 Irving Resources Inc. IRV 283 0.770 0.750 0.750 -0.040 1.540 0.455 Inspiration Mining Corporation ISM 100 0.025 0.025 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 70795 1.370 1.150 1.330 +0.180 2.140 0.085 Lotus Ventures Inc. J 729 0.520 0.480 0.520 +0.040 0.620 0.210 James Bay Resources Limited JBR 3 0.095 0.000 0.200 0.060 Jagercor Energy Corp. JEM 1170 0.020 0.020 0.020 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 175 0.400 0.390 0.400 0.000 1.390 0.240 International Cannabrands Inc. JUJU.A 6773 0.270 0.215 0.260 +0.020 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 180 0.450 0.435 0.435 -0.015 0.600 0.065 Dizun International Enterprises Inc. KDZ 40 0.085 0.085 0.085 +0.010 0.085 0.005 Kontrol Energy Corp. KNR 140 0.770 0.770 0.770 +0.050 0.850 0.500 Khan Resources Inc. KRI 1000 0.100 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 560 0.015 0.015 0.015 -0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 36426 0.810 0.740 0.780 +0.100 0.870 0.350 Liberty Health Sciences Inc. LHS 17059 1.600 1.370 1.480 -0.070 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 14244 0.490 0.450 0.490 +0.020 0.500 0.075 Callitas Health Inc. LILY 236 0.230 0.225 0.230 +0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 2258 0.550 0.490 0.500 -0.040 0.970 0.300 LeenLife Pharma International Inc. LLP 1295 0.320 0.305 0.320 +0.015 0.320 0.060 Luminor Medical Technologies Inc. LMT 810 0.365 0.350 0.355 +0.045 0.445 0.305 Lexington Biosciences Inc. LNB 1480 0.560 0.520 0.530 -0.030 0.620 0.270 LottoGopher Holdings Inc. LOTO 7707 0.150 0.130 0.145 -0.015 0.850 0.110 Newlox Gold Ventures Corp. LUX 150 0.065 0.065 0.065 0.000 0.075 0.020 Lightning Venture Inc. LVI 2360 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1734 2.190 1.990 2.150 +0.030 2.750 0.300 Maricann Group Inc MARI 12187 2.100 1.980 2.090 +0.100 2.700 1.050 Maccabi Ventures Inc. MBE 25 0.040 0.040 0.040 +0.015 0.070 0.025 McLaren Resources Inc. MCL 970 0.100 0.090 0.100 0.000 0.150 0.020 Mag One Products Inc. MDD 957 0.280 0.260 0.280 +0.005 1.000 0.095 Marapharm Ventures Inc MDM 3249 0.930 0.820 0.870 -0.050 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 168 0.135 0.130 0.130 -0.005 0.200 0.065 Mistango River Resources Inc. MIS 175 0.030 0.030 0.030 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 5948 1.140 0.990 1.110 +0.120 1.220 0.185 Makena Resources Inc. MKNA 5 0.190 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 4 0.060 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 164165 0.500 0.405 0.485 +0.065 0.500 0.010 Mobi724 Global Solutions Inc. MOS 3576 0.180 0.170 0.180 +0.010 0.455 0.050 MPX Bioceutical Corporation MPX 130119 0.520 0.395 0.440 +0.020 1.100 0.280 Micromem Technologies Inc. MRM 228 0.140 0.130 0.130 -0.010 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 295 0.640 0.630 0.640 0.000 0.880 0.355 Murchison Minerals Ltd. MUR 4 0.200 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 891 0.500 0.450 0.500 +0.015 0.630 0.135 Micron Waste Technologies Inc MWM 10480 0.690 0.610 0.670 +0.030 0.920 0.250 Montego Resources Inc. MY 574 0.400 0.350 0.350 -0.060 0.700 0.095 MYM Nutraceuticals Inc. MYM 54986 5.000 3.810 4.400 -0.350 5.000 0.045 Meryllion Resources Corporation MYR 1048 0.050 0.045 0.050 +0.005 0.075 0.015 Namaste Technologies Inc. N 178602 2.770 2.360 2.660 +0.390 2.770 0.155 NetCents Technology Inc. NC 6753 2.650 2.330 2.410 -0.400 6.750 0.150 New Age Farm Inc. NF 100804 0.150 0.130 0.140 -0.005 0.245 0.045 Victory Nickel Inc. NI 168 0.045 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 46 0.450 0.450 0.450 +0.015 0.450 0.255 Plaintree Systems Inc. NPT 58 0.150 0.130 0.130 -0.080 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 884 0.630 0.600 0.620 +0.030 0.800 0.580 Northern Sphere Mining Corp. NSM 534 0.100 0.090 0.100 +0.015 0.850 0.080 Nuran Wireless Inc. NUR 1355 0.130 0.115 0.130 -0.010 0.310 0.080 Novicius Corp. NVS 90 0.200 0.200 0.200 0.000 0.660 0.040 Organic Potash Corporation OPC 3 0.045 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 155 0.500 0.460 0.460 -0.060 1.000 0.370 Open Source Health Inc. OSH 880 0.110 0.105 0.110 -0.005 0.170 0.020 One World Minerals Inc. OWM 2821 0.160 0.155 0.155 -0.005 0.750 0.130 Portage Biotech Inc. PBT.U 2912 0.550 0.540 0.550 0.000 0.630 0.130 Petrocapita Income Trust PCE.UN 137 0.600 0.405 0.405 -0.195 2.500 0.400 PUDO Inc. PDO 38 3.000 2.770 3.000 +0.260 3.000 0.500 ParcelPal Technology Inc. PKG 3189 0.180 0.160 0.170 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 12321 0.055 0.050 0.055 0.000 0.205 0.040 Peloton Minerals Corporation PMC 960 0.080 0.075 0.080 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 993 0.500 0.470 0.500 0.000 1.000 0.345 Pasinex Resources Limited PSE 75 0.210 0.205 0.205 0.000 0.340 0.100 Platinex Inc. PTX 1712 0.160 0.145 0.160 +0.010 0.230 0.045 PUF Ventures Inc. PUF 30083 1.550 1.290 1.400 -0.120 1.640 0.220 Pivot Pharmaceuticals Inc. PVOT 3784 1.850 1.710 1.830 +0.170 1.850 0.500 Quantum Cobalt Corp QBOT 2753 1.740 1.640 1.720 +0.040 3.150 0.200 Quinsam Capital Corporation QCA 2057 0.510 0.480 0.480 -0.005 0.580 0.085 Quadron Cannatech Corporation QCC 11152 0.470 0.385 0.435 -0.025 0.550 0.190 Renforth Resources Inc. RFR 1754 0.060 0.045 0.060 +0.015 0.085 0.030 Rise Gold Corp. RISE 770 0.150 0.145 0.145 -0.010 0.400 0.090 Rockshield Capital Corp. RKS 13757 0.295 0.250 0.275 +0.025 0.330 0.080 West Red Lake Gold Mines Inc. RLG 460 0.140 0.115 0.140 +0.015 0.310 0.080 Ravenquest BioMed Inc. RQB 284 1.450 1.400 1.400 +0.020 2.100 0.425 RESAAS Services Inc. RSS 590 0.680 0.630 0.660 -0.020 2.000 0.600 Rift Valley Resources Corp. RVR 35 0.100 0.100 0.100 -0.010 0.150 0.025 Razore Rock Resources Inc. RZR 100 0.250 0.250 0.250 +0.160 0.900 0.090 Robix Environmental Technologies Inc. RZX 940 0.070 0.055 0.070 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 390 0.090 0.090 0.090 +0.005 0.130 0.035 Shoal Point Energy Ltd. SHP 7032 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 857 0.380 0.340 0.360 +0.020 1.208 0.340 Seahawk Ventures Inc. SHV 30 0.350 0.350 0.350 +0.020 0.550 0.240 Star Navigation Systems Group Ltd. SNA 1836 0.080 0.070 0.080 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 5 0.260 0.260 0.260 -0.040 0.350 0.050 SponsorsOne Inc. SPO 2286 0.215 0.105 0.140 -0.070 0.300 0.020 Stina Resources Ltd. SQA 3050 0.240 0.210 0.240 +0.020 0.360 0.080 Shamrock Enterprises Inc. SRS 20 0.045 0.045 0.045 0.000 0.055 0.015 Wildflower Marijuana Inc. SUN 3411 0.930 0.870 0.930 +0.030 1.240 0.230 Navis Resources Corp. SUV 0 0.385 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 47696 0.475 0.280 0.395 +0.135 0.475 0.015 Taku Gold Corp. TAK 460 0.115 0.110 0.110 0.000 0.250 0.060 TerrAscend Corp. TER 1287 3.180 2.950 3.000 +0.200 3.400 0.650 Telferscot Resources Inc. TFS 41421 0.045 0.035 0.045 +0.005 0.055 0.005 Friday Night Inc. TGIF 155174 1.400 1.130 1.200 -0.170 1.480 0.170 THC Biomed Intl Ltd THC 6623 0.800 0.770 0.780 -0.020 1.030 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.030 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 50505 1.350 1.150 1.320 +0.190 1.350 0.220 Tower One Wireless Corp. TO 1330 0.250 0.230 0.245 -0.010 0.540 0.170 Enertopia Corp. TOP 2634 0.055 0.050 0.050 -0.005 0.165 0.030 Torino Power Solutions Inc TPS 1400 0.150 0.100 0.110 +0.010 0.160 0.050 CannTrust Holdings Inc. TRST 2678 8.350 8.140 8.350 -0.020 8.840 2.010 Tartisan Resources Corp. TTC 150 0.150 0.135 0.150 0.000 0.180 0.040 Tantalex Resources Corporation TTX 4897 0.155 0.135 0.145 +0.010 0.170 0.030 Black Tusk Resources Inc. TUSK 10 0.135 0.135 0.135 -0.030 0.170 0.120 Global UAV Technologies Ltd. UAV 2192 0.090 0.080 0.085 0.000 0.145 0.035 UpSnap Inc. UP 22 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 3088 0.530 0.400 0.465 -0.175 1.390 0.060 VirtualArmour International Inc. VAI 10 0.370 0.370 0.370 +0.070 0.570 0.250 Velocity Data Inc. VCT 141 0.070 0.070 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 8973 1.610 1.040 1.370 +0.370 1.650 0.750 Phivida Holdings Inc. VIDA 39255 1.650 1.130 1.260 -0.130 1.650 0.620 Vodis Pharmaceuticals Inc. VP 9126 0.540 0.450 0.530 -0.020 0.740 0.165 Veritas Pharma Inc. VRT 11152 0.800 0.670 0.770 +0.110 0.940 0.250 Versus Systems Inc. VS 15 0.325 0.320 0.325 -0.005 0.750 0.185 Victory Square Technologies Inc. VST 9382 3.640 2.660 3.640 +0.070 4.170 0.350 Winston Gold Corp. WGC 395 0.035 0.030 0.030 0.000 0.240 0.030 Westridge Resources Inc. WST 11112 0.470 0.445 0.450 0.000 0.500 0.285 Western Uranium Corporation WUC 558 0.940 0.880 0.900 -0.100 2.800 0.800 eXeBlock Technology Corporation XBLK 4487 1.320 1.160 1.270 -0.060 1.790 1.160 MGX Minerals Inc. XMG 2204 1.070 0.980 0.980 -0.010 2.750 0.390 MGX Minerals Inc. A Wts. XMG.WT.A 12 0.330 0.330 0.330 +0.010 0.375 0.065 Exro Technologies Inc. XRO 154 0.530 0.500 0.520 +0.035 0.680 0.200 Kootenay Zinc Corp. ZNK 1760 0.045 0.040 0.040 0.000 0.690 0.030 BIOSENTA Inc. ZRO 112 0.035 0.035 0.035 +0.010 0.100 0.015 ZTEST Electronics Inc. ZTE 78 0.710 0.690 0.710 +0.010 0.750 0.155 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 Argo Gold Inc. ARQ 0.150 0.195 0.260 0.070 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 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 0.800 1.050 0.050 Cautivo Mining Inc. CAI 0.460 0.630 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.015 0.005 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 0.940 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 Deer Horn Capital Inc. DHC 0.025 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.100 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 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 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 Graphite Energy Corp. GRE 0.710 0.800 0.990 0.400 GoldTrain Resources Inc. GT 0.100 0.150 0.185 0.060 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 IGEN Networks Corp. IGN 0.075 0.095 0.165 0.010 Innovative Properties Inc. INR 0.130 0.500 0.200 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.005 0.050 JG Wealth Inc. JGW 0.100 0.400 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 6.950 8.000 3.000 La Imperial Resources Inc. LAI 0.060 0.110 0.110 0.040 Declan Resources Inc. LAN 0.220 0.300 0.300 0.060 Legion Metals Corp. LEGN 0.100 0.200 0.110 0.100 Leo Resources Inc. LEO 1.000 2.500 0.300 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 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 Marret Multi-Strategy Income Fund A MMF.UN 0.085 0.130 0.120 0.010 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 0.115 0.200 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Nexco Resources Inc. NXU 0.330 0.390 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 ESI Energy Services Inc. OPI 0.350 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 Preferred Dental Technologies Inc. PDTI 0.065 0.135 0.200 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 Qwick Media Inc. QMI 0.050 0.130 0.150 0.020 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.005 Global Remote Technologies Ltd. RGT 0.550 0.610 0.610 0.055 RIWI Corp. RIW 1.240 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 0.025 0.050 0.010 Super Nova Petroleum Corp. SNP 0.260 0.600 0.610 0.070 Silver Phoenix Resources Inc. SP 0.055 0.220 0.250 0.050 Squire Mining Ltd. SQR 0.110 0.250 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.090 0.190 0.350 0.050 Midnight Star Ventures Corp. STV 0.170 0.250 0.250 0.080 Starrex International Ltd. STX 0.455 0.840 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.470 0.200 0.025 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 1.200 0.720 Vinergy Resources Ltd. VIN 0.050 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 0.560 0.670 0.820 0.075 World Mahjong Limited WSM 0.105 0.445 0.333 0.060 MGX Minerals Inc. Wts. XMG.WT 0.750 0.960 2.540 0.385 Zara Resources Inc. ZRI 0.060 0.430 0.020 Trades: 67,243 Total Volume: 240,230,260 Total Value: $211,556,659 Advanced: 94 Declined: 81 Unchanged: 169 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.