CNSX Trading Daily Market Summary December 27 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1200 0.030 0.030 0.030 0.000 0.145 0.015 Alliance Growers Corp. ACG 20575 0.860 0.660 0.820 +0.160 0.860 0.075 Advantex Marketing International Inc. ADX 11 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 4 0.670 0.000 0.890 0.500 Affinor Growers Inc. AFI 36431 0.175 0.150 0.170 +0.020 0.185 0.055 Arctic Glacier Income Fund AG.UN 9 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 341 1.880 1.720 1.850 +0.080 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 3945 1.290 1.120 1.190 0.000 1.490 0.080 American Potash Corp. AMP 120 0.085 0.075 0.085 0.000 0.255 0.045 Alchemist Mining Inc. AMS 24271 0.240 0.165 0.220 +0.040 0.240 0.045 Advantagewon Oil Corp. AOC 4530 0.075 0.060 0.060 -0.005 0.170 0.040 Appia Energy Corp. API 526 0.170 0.160 0.170 +0.030 0.465 0.100 Global Cannabis Applications Corp. APP 14679 0.360 0.335 0.350 +0.005 0.430 0.035 AREV Nutrition Sciences Inc. AREV 1300 0.650 0.540 0.620 +0.110 0.650 0.200 Argo Gold Inc. ARQ 2 0.190 0.000 0.260 0.070 Asante Gold Corporation ASE 700 0.070 0.065 0.070 0.000 0.200 0.055 Abattis Bioceuticals Corp. ATT 73967 0.580 0.530 0.580 +0.070 0.750 0.055 Avarone Metals Inc. AVM 1483 0.070 0.055 0.060 +0.005 0.075 0.020 Alexandra Capital Corp. AXC 31 0.620 0.620 0.620 -0.020 0.850 0.050 Aylen Capital Inc. AYL 510 0.040 0.040 0.040 0.000 0.100 0.010 Body and Mind Inc. BAMM 8570 2.030 1.900 1.910 +0.030 2.070 0.680 Benchmark Botanics Inc. BBT 228 1.200 1.160 1.170 -0.020 1.650 0.350 Bradstone Capital Corp. BCA 500 0.100 0.100 0.100 +0.005 0.300 0.060 Bird River Resources Inc. BDR 950 0.360 0.300 0.300 -0.070 0.630 0.050 Beleave Inc. BE 8274 2.750 2.250 2.540 +0.290 2.850 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2819 1.700 1.500 1.630 +0.130 2.770 1.250 Blackchain Solutions Inc. BIS 2375 0.250 0.190 0.240 +0.050 0.250 0.040 Belgravia Capital International Inc. BLGV 55273 0.125 0.115 0.125 0.000 0.140 0.045 Cannabix Technologies Inc. BLO 24302 2.220 1.990 2.180 +0.240 2.470 0.510 Blox Labs Inc. BLOX 95 0.890 0.860 0.870 -0.070 2.250 0.040 Bunker Hill Mining Corp. BNKR 94 1.570 1.530 1.530 -0.050 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 705 1.450 1.310 1.450 +0.150 1.500 0.333 Stompy Bot Corporation BOT 1606 0.170 0.155 0.160 0.000 0.250 0.005 Breathtec BioMedical Inc. BTH 1820 0.190 0.180 0.185 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 60 0.100 0.095 0.095 -0.005 0.230 0.070 Brisio Innovations Inc. BZI 557 0.240 0.210 0.220 -0.030 0.350 0.155 Cautivo Mining Inc. CAI 6 0.460 0.460 0.460 -0.010 0.850 0.200 Copperbank Resources Corp. CBK 1813 0.110 0.095 0.105 +0.015 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 14 0.005 0.005 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 660 0.050 0.040 0.050 +0.020 0.150 0.020 Cerro Grande Mining Corporation CEG 1441 0.020 0.010 0.010 -0.010 0.080 0.005 Chemistree Technology Inc. CHM 11 0.900 0.900 0.900 +0.140 1.000 0.045 Choom Holdings Inc. CHOO 20426 0.490 0.395 0.455 +0.065 0.490 0.230 Canada House Wellness Group Inc. CHV 51032 0.640 0.470 0.580 +0.110 0.640 0.130 ChroMedX Corp. CHX 583 0.630 0.560 0.620 +0.060 0.800 0.150 CIM International Group Inc. CIM 56 0.185 0.185 0.185 0.000 0.790 0.080 Cielo Waste Solutions Corp. CMC 2588 0.230 0.200 0.220 -0.005 0.270 0.035 Canadian Metals Inc. CME 3617 0.180 0.135 0.170 +0.030 0.200 0.045 Cloud Nine Education Group Ltd. CNI 950 0.080 0.070 0.080 +0.025 0.320 0.045 International Cobalt Corp CO 140 0.290 0.260 0.290 -0.005 0.395 0.010 360 Blockchain Inc. CODE 25414 0.285 0.265 0.280 0.000 0.390 0.025 Captor Capital Corp CPTR 1306 0.230 0.210 0.210 -0.005 0.340 0.020 Carl Data Solutions Inc. CRL 1385 0.370 0.325 0.370 +0.055 0.610 0.250 Carl Data Solutions Inc. Rts. CRL.RT 3322 0.030 0.015 0.030 +0.020 0.075 0.010 CannaRoyalty Corp. CRZ 11524 3.480 3.020 3.480 +0.430 3.620 1.500 Biocure Technology Inc. CURE 353 0.380 0.350 0.355 +0.005 0.500 0.160 CMX Gold & Silver Corp. CXC 222 0.050 0.045 0.045 -0.050 0.100 0.040 Copper Reef Mining Corp. CZC 2010 0.020 0.020 0.020 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 205916 0.190 0.105 0.180 +0.100 0.190 0.020 Debut Diamonds Inc. DDI 2077 0.010 0.005 0.005 -0.005 0.025 0.005 DNI Metals Inc. DNI 1480 0.090 0.080 0.085 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 14035 2.560 2.360 2.500 +0.240 2.560 0.440 Dundee Sustainable Technologies Inc. DST 13659 0.040 0.035 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 1047 0.290 0.240 0.240 -0.060 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1634 0.130 0.100 0.110 +0.020 0.660 0.070 Nutritional High International Inc. EAT 328351 0.590 0.265 0.590 +0.340 0.590 0.075 Eviana Health Corporation EHC 1551 1.290 0.900 0.900 -0.200 2.000 0.900 Eurogas International Inc. EI 18 0.005 0.005 0.005 0.000 0.025 0.005 ECO ORO MINERALS CORP. J EOM 35 0.355 0.355 0.355 -0.045 0.445 0.150 ePlay Digital Inc. EPY 7113 0.240 0.210 0.230 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 411 1.340 1.310 1.340 +0.020 1.350 0.210 EVITRADE Health Systems Corp. EVA 84 0.700 0.680 0.680 -0.020 3.330 0.200 Evolving Gold Corp. EVG 288 0.165 0.150 0.165 +0.005 0.405 0.130 EVI Global Group Developments Corp. EVI 40 0.250 0.250 0.250 +0.015 0.250 0.015 Far Resources Ltd. FAT 5919 0.790 0.730 0.760 -0.010 1.030 0.060 Fandom Sports Media Corp. FDM 9931 0.160 0.145 0.155 -0.005 0.440 0.005 Future Farm Technologies Inc. FFT 78861 1.730 1.270 1.700 +0.660 1.730 0.130 Drone Delivery Canada Corp. FLT 1136 0.940 0.890 0.890 -0.010 1.000 0.270 Fineqia International Inc. FNQ 5862 0.035 0.030 0.030 -0.005 0.075 0.005 Fox River Resources Corporation FOX 32 0.065 0.065 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 2 1.900 1.760 1.900 -0.010 2.000 0.045 Glance Technologies Inc. GET 17425 2.500 2.270 2.290 +0.340 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 7 2.380 2.370 2.370 +0.860 3.530 0.025 Gravitas Financial Inc. GFI 5 0.055 0.000 0.100 0.005 Global Hemp Group Inc. GHG 90578 0.245 0.175 0.235 +0.065 0.250 0.020 Golden Leaf Holdings Ltd. GLH 262391 0.380 0.300 0.375 +0.090 0.550 0.150 Goldrea Resources Corp. GOR 1230 0.120 0.080 0.080 -0.030 0.135 0.035 Grand Peak Capital Corp. GPK 5 0.150 0.150 0.150 -0.100 0.250 0.100 Graphite Energy Corp. GRE 115 0.900 0.720 0.720 +0.010 0.990 0.400 Glenbriar Technologies Inc. GTI 7010 0.040 0.025 0.030 +0.010 0.050 0.005 High Hampton Holdings Corp. HC 14149 1.460 1.150 1.430 +0.350 1.460 0.310 Heritage Global Inc. HGP 0 0.410 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 521 0.055 0.050 0.050 +0.005 0.175 0.030 Hello Pal International Inc. HP 10320 0.125 0.100 0.110 -0.015 0.375 0.100 HealthSpace Data Systems Ltd. HS 12088 0.165 0.150 0.155 +0.005 0.185 0.035 iAnthus Capital Holdings Inc. IAN 2364 2.300 1.950 2.270 +0.300 3.450 1.700 International Battery Metals Ltd. IBAT 595 0.480 0.455 0.455 -0.045 1.380 0.125 ThreeD Capital Inc. IDK 9074 0.165 0.150 0.160 +0.005 0.340 0.055 IGEN Networks Corp. IGN 50 0.095 0.095 0.095 -0.005 0.165 0.010 Imagin Medical Inc. IME 3418 0.240 0.215 0.220 -0.010 0.285 0.035 InMed Pharmaceuticals Inc. IN 22797 1.040 0.970 1.030 +0.090 1.110 0.210 Imagination Park Entertainment Inc. IP 5150 0.640 0.540 0.630 +0.010 1.000 0.035 Irving Resources Inc. IRV 253 0.860 0.740 0.800 +0.050 1.540 0.550 Inspiration Mining Corporation ISM 12 0.025 0.025 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 68976 1.560 1.350 1.390 +0.060 2.140 0.085 Lotus Ventures Inc. J 821 0.550 0.500 0.550 +0.030 0.620 0.210 Jagercor Energy Corp. JEM 2250 0.025 0.015 0.015 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 1232 0.410 0.355 0.410 +0.010 1.390 0.240 International Cannabrands Inc. JUJU.A 5245 0.285 0.235 0.270 +0.010 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1184 0.450 0.395 0.395 -0.040 0.600 0.065 Dizun International Enterprises Inc. KDZ 665 0.090 0.080 0.080 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 12 0.770 0.770 0.770 0.000 0.850 0.500 Khan Resources Inc. KRI 1114 0.110 0.100 0.100 0.000 0.170 0.030 KWG Resources Inc. KWG 5125 0.020 0.015 0.020 +0.005 0.030 0.010 La Imperial Resources Inc. LAI 26 0.060 0.060 0.060 0.000 0.110 0.040 Declan Resources Inc. LAN 3 0.220 0.000 0.300 0.060 Lifestyle Delivery Systems Inc LDS 25830 0.960 0.840 0.920 +0.140 0.960 0.350 Liberty Health Sciences Inc. LHS 13890 1.600 1.510 1.550 +0.070 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 44767 0.700 0.490 0.700 +0.210 0.700 0.075 Callitas Health Inc. LILY 1716 0.240 0.225 0.240 +0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 4854 0.480 0.370 0.425 -0.075 0.970 0.300 LeenLife Pharma International Inc. LLP 2293 0.350 0.320 0.350 +0.030 0.350 0.060 Luminor Medical Technologies Inc. LMT 415 0.360 0.330 0.360 +0.005 0.445 0.305 Lexington Biosciences Inc. LNB 1805 0.540 0.530 0.540 +0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 12811 0.170 0.140 0.150 +0.005 0.850 0.110 Lightning Venture Inc. LVI 13305 0.035 0.030 0.035 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2876 2.300 2.080 2.180 +0.030 2.750 0.320 Maricann Group Inc MARI 26340 2.290 2.150 2.290 +0.200 2.700 1.050 McLaren Resources Inc. MCL 5017 0.105 0.090 0.100 0.000 0.150 0.020 Mag One Products Inc. MDD 651 0.260 0.245 0.245 -0.035 1.000 0.095 Marapharm Ventures Inc MDM 12665 1.050 0.950 0.990 +0.120 1.750 0.710 ME Resource Corp. MEC 5 0.040 0.000 0.120 0.015 Marret High Yield Strategies Fund A MHY.UN 10 0.130 0.130 0.130 0.000 0.200 0.065 Minera IRL Limited MIRL 80 0.105 0.105 0.105 0.000 0.220 0.060 Mistango River Resources Inc. MIS 260 0.030 0.030 0.030 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 8384 1.200 1.110 1.160 +0.050 1.220 0.185 Makena Resources Inc. MKNA 0 0.190 0.000 0.230 0.125 Mountain Lake Minerals Inc. MLK 10 0.030 0.030 0.030 -0.030 0.090 0.020 Matica Enterprises Inc. MMJ 224322 0.720 0.495 0.590 +0.105 0.720 0.010 Miramont Resources Corp. MONT 110 0.485 0.460 0.460 -0.040 0.650 0.200 Mobi724 Global Solutions Inc. MOS 3207 0.180 0.165 0.180 0.000 0.455 0.050 MPX Bioceutical Corporation MPX 134795 0.580 0.440 0.570 +0.130 1.100 0.280 Micromem Technologies Inc. MRM 185 0.135 0.125 0.135 +0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 842 0.650 0.640 0.640 0.000 0.880 0.375 Maxtech Ventures Inc. MVT 843 0.460 0.435 0.440 -0.060 0.630 0.135 Micron Waste Technologies Inc MWM 17292 0.790 0.670 0.780 +0.110 0.920 0.250 Montego Resources Inc. MY 1735 0.380 0.330 0.330 -0.020 0.700 0.095 MYM Nutraceuticals Inc. MYM 26787 4.600 4.010 4.210 -0.190 5.000 0.045 Meryllion Resources Corporation MYR 2652 0.050 0.045 0.050 0.000 0.075 0.015 Namaste Technologies Inc. N 178184 3.910 2.850 3.780 +1.120 3.910 0.155 NetCents Technology Inc. NC 5627 3.250 2.640 2.850 +0.440 6.750 0.150 New Age Farm Inc. NF 152909 0.155 0.130 0.145 +0.005 0.245 0.045 Victory Nickel Inc. NI 598 0.045 0.040 0.040 0.000 0.090 0.005 Norsemont Capital Inc. NOM 161 0.410 0.400 0.400 -0.050 0.450 0.255 Plaintree Systems Inc. NPT 16 0.130 0.130 0.130 0.000 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 532 0.610 0.580 0.600 -0.020 0.800 0.580 Northern Sphere Mining Corp. NSM 3900 0.110 0.090 0.110 +0.010 0.850 0.080 Nuran Wireless Inc. NUR 960 0.140 0.125 0.140 +0.010 0.310 0.080 Novicius Corp. NVS 9 0.160 0.160 0.160 -0.040 0.660 0.040 ESI Energy Services Inc. OPI 100 0.450 0.450 0.450 +0.150 0.450 0.085 Ortho Regenerative Technologies Inc. ORTH 135 0.490 0.470 0.490 +0.030 1.000 0.370 Open Source Health Inc. OSH 155 0.120 0.115 0.115 +0.005 0.170 0.020 One World Minerals Inc. OWM 1545 0.160 0.155 0.155 0.000 0.750 0.130 Provenance Gold Corp. PAU 120 0.245 0.150 0.245 +0.040 0.400 0.080 Portage Biotech Inc. PBT.U 124 0.550 0.540 0.540 -0.010 0.630 0.130 Premier Diversified Holdings Inc. PDH 173 0.060 0.060 0.060 0.000 0.140 0.050 PUDO Inc. PDO 273 3.020 2.960 3.020 +0.020 3.020 0.500 Preferred Dental Technologies Inc. PDTI 2 0.050 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 4071 0.180 0.170 0.175 +0.005 0.340 0.050 Peak Positioning Technologies Inc. PKK 11814 0.060 0.055 0.055 0.000 0.205 0.040 Peloton Minerals Corporation PMC 100 0.080 0.080 0.080 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 143 0.500 0.480 0.480 -0.020 1.000 0.345 Pasinex Resources Limited PSE 797 0.220 0.205 0.220 +0.015 0.340 0.100 Platinex Inc. PTX 4376 0.170 0.150 0.170 +0.010 0.230 0.045 PUF Ventures Inc. PUF 29106 1.700 1.600 1.670 +0.270 1.700 0.220 Pivot Pharmaceuticals Inc. PVOT 4759 2.500 1.900 2.370 +0.540 2.500 0.500 Quantum Cobalt Corp QBOT 2461 1.780 1.730 1.730 +0.010 3.150 0.200 Quinsam Capital Corporation QCA 3292 0.580 0.460 0.580 +0.100 0.580 0.085 Quadron Cannatech Corporation QCC 8879 0.460 0.400 0.460 +0.025 0.550 0.190 Rise Gold Corp. RISE 698 0.165 0.135 0.135 -0.010 0.400 0.090 Rockshield Capital Corp. RKS 6589 0.300 0.260 0.285 +0.010 0.330 0.080 West Red Lake Gold Mines Inc. RLG 60 0.140 0.120 0.140 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 224 1.560 1.390 1.500 +0.100 2.100 0.425 RESAAS Services Inc. RSS 745 0.660 0.630 0.640 -0.020 2.000 0.600 Rift Valley Resources Corp. RVR 46 0.100 0.100 0.100 0.000 0.150 0.025 Rockex Mining Corporation RXM 10 0.020 0.020 0.020 0.000 0.050 0.010 Robix Environmental Technologies Inc. RZX 19285 0.070 0.050 0.070 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 867 0.110 0.085 0.110 +0.020 0.130 0.035 Shoal Point Energy Ltd. SHP 605 0.010 0.005 0.005 -0.005 0.030 0.005 Sharc International Systems Inc. SHRC 908 0.390 0.350 0.350 -0.010 1.208 0.340 Seahawk Ventures Inc. SHV 10 0.350 0.350 0.350 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 4415 0.080 0.075 0.080 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 500 0.300 0.295 0.300 +0.040 0.350 0.050 Silver Phoenix Resources Inc. SP 4 0.220 0.000 0.250 0.050 SponsorsOne Inc. SPO 1905 0.140 0.090 0.120 -0.020 0.300 0.020 Stina Resources Ltd. SQA 2844 0.225 0.215 0.220 -0.020 0.360 0.080 Shamrock Enterprises Inc. SRS 40 0.035 0.035 0.035 -0.010 0.055 0.015 Starrex International Ltd. STX 89 0.950 0.455 0.950 +0.495 1.500 0.450 Wildflower Marijuana Inc. SUN 14613 1.230 0.940 1.220 +0.290 1.240 0.240 Navis Resources Corp. SUV 11 0.780 0.780 0.780 +0.395 2.500 0.330 St-Georges Eco-Mining Corp. SX 39527 0.495 0.370 0.415 +0.020 0.495 0.015 Taku Gold Corp. TAK 360 0.110 0.110 0.110 0.000 0.250 0.060 TerrAscend Corp. TER 4088 3.440 3.110 3.330 +0.330 3.440 0.650 Telferscot Resources Inc. TFS 26990 0.045 0.035 0.045 0.000 0.055 0.005 Friday Night Inc. TGIF 57425 1.300 1.200 1.290 +0.090 1.480 0.170 THC Biomed Intl Ltd THC 30272 0.930 0.780 0.900 +0.120 1.030 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 36860 1.790 1.320 1.790 +0.470 1.790 0.220 Tower One Wireless Corp. TO 305 0.255 0.235 0.250 +0.005 0.540 0.170 Enertopia Corp. TOP 811 0.060 0.050 0.060 +0.010 0.165 0.030 Torino Power Solutions Inc TPS 679 0.180 0.130 0.180 +0.070 0.180 0.050 CannTrust Holdings Inc. TRST 12927 9.490 8.400 9.000 +0.650 9.490 2.010 Tantalex Resources Corporation TTX 1743 0.160 0.145 0.150 +0.005 0.170 0.030 Black Tusk Resources Inc. TUSK 10 0.150 0.150 0.150 +0.015 0.170 0.120 Global UAV Technologies Ltd. UAV 5339 0.095 0.080 0.090 +0.005 0.145 0.035 UpSnap Inc. UP 1 0.010 0.000 0.030 0.005 Upco International Inc UPCO 6783 0.540 0.470 0.495 +0.030 1.390 0.060 VirtualArmour International Inc. VAI 426 0.370 0.300 0.360 -0.010 0.570 0.250 Velocity Data Inc. VCT 165 0.070 0.040 0.040 -0.030 0.780 0.030 Valens Groworks Corp. VGW 9579 2.250 1.380 2.140 +0.770 2.250 0.750 Phivida Holdings Inc. VIDA 18621 1.340 1.150 1.210 -0.050 1.650 0.620 Vodis Pharmaceuticals Inc. VP 5275 0.580 0.485 0.580 +0.050 0.740 0.165 Veritas Pharma Inc. VRT 9643 0.900 0.800 0.890 +0.120 0.940 0.275 Versus Systems Inc. VS 1067 0.330 0.310 0.330 +0.005 0.750 0.185 Victory Square Technologies Inc. VST 2522 3.700 3.330 3.450 -0.190 4.170 0.350 Winston Gold Corp. WGC 2991 0.030 0.030 0.030 0.000 0.230 0.030 World Mahjong Limited WSM 74 0.170 0.170 0.170 +0.020 0.333 0.060 Westridge Resources Inc. WST 9093 0.690 0.470 0.670 +0.220 0.690 0.285 Western Uranium Corporation WUC 130 1.010 0.920 1.010 +0.110 2.800 0.800 eXeBlock Technology Corporation XBLK 2263 1.340 1.190 1.200 -0.070 1.790 1.160 MGX Minerals Inc. XMG 2213 1.020 0.980 0.980 0.000 2.750 0.410 MGX Minerals Inc. Wts. XMG.WT 10 0.750 0.750 0.750 -0.210 2.540 0.385 Exro Technologies Inc. XRO 15 0.520 0.520 0.520 0.000 0.680 0.200 Kootenay Zinc Corp. ZNK 505 0.045 0.040 0.045 +0.005 0.690 0.030 Stock Symbol Bid Ask 52W Hi 52W Lo ALQ Gold Corp. ALQ 0.300 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 0.220 0.475 0.485 0.035 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.370 0.400 1.000 0.350 Auxico Resources Canada Inc. AUAG 0.265 0.330 0.450 0.240 Aydon Income Properties Inc. AYD 0.180 0.010 BacTech Environmental Corporation BAC 0.035 0.040 0.065 0.025 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 0.045 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 Green River Gold Corp. CCR 0.050 0.060 0.060 0.005 Cartier Iron Corporation CFE 0.140 0.200 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 0.720 1.250 0.100 Parana Copper Corporation COPR 0.225 0.350 0.450 0.090 Calaveras Resource Corp. CRC 1.300 1.380 1.400 0.470 Castle Resources Inc. CRI 0.190 0.210 0.415 0.170 Cayenne Capital Corp. CYC 0.345 0.430 0.400 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 0.085 0.350 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. 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 0.150 0.240 0.240 0.160 Gunpowder Capital Corp. GPC 0.040 0.060 0.110 0.035 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 GoldTrain Resources Inc. GT 0.100 0.150 0.185 0.060 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 Innovative Properties Inc. INR 0.200 0.500 0.200 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.080 0.150 0.200 0.060 JDF Explorations Inc. JDF 0.005 0.050 JG Wealth Inc. JGW 0.100 0.400 0.150 0.030 37 Capital Inc. JJJ 0.200 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 Legion Metals Corp. LEGN 0.100 0.200 0.110 0.100 Leo Resources Inc. LEO 0.900 2.500 0.300 Lions Gate Metals Inc. LGM 0.430 0.485 0.480 0.100 Lanebury Growth Capital Ltd. LLL 0.430 0.600 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.060 0.070 0.075 0.020 Maccabi Ventures Inc. MBE 0.040 0.165 0.070 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 99.410 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.095 0.130 0.120 0.010 Metalo Manufacturing Inc. MMI 0.350 1.000 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Murchison Minerals Ltd. MUR 0.185 0.245 0.285 0.125 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 0.025 0.060 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.040 0.045 0.050 0.010 Petrocapita Income Trust PCE.UN 0.460 0.590 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 0.130 0.150 0.020 Renforth Resources Inc. RFR 0.050 0.060 0.085 0.030 Range Energy Resources Inc. RGO 0.005 0.015 0.040 0.005 Global Remote Technologies Ltd. RGT 0.420 0.610 0.610 0.055 RIWI Corp. RIW 1.210 2.490 3.000 1.110 River Wild Exploration Inc. RWI 0.150 0.600 0.220 0.010 Razore Rock Resources Inc. RZR 0.105 0.250 0.900 0.090 Super Nova Petroleum Corp. SNP 0.260 0.600 0.610 0.070 Squire Mining Ltd. SQR 0.115 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 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.135 0.150 0.180 0.040 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.370 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 United Lithium Corp. UTL 0.400 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 0.670 0.820 0.075 MGX Minerals Inc. A Wts. XMG.WT.A 0.255 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 ZTEST Electronics Inc. ZTE 0.720 0.730 0.750 0.155 Trades: 79,830 Total Volume: 299,677,134 Total Value: $249,782,583 Advanced: 119 Declined: 60 Unchanged: 166 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.