CNSX Trading Daily Market Summary January 02 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1423 0.035 0.025 0.035 0.000 0.145 0.025 Alliance Growers Corp. ACG 80301 1.390 0.980 1.200 +0.300 1.390 0.075 Advantex Marketing International Inc. ADX 27210 0.030 0.015 0.025 +0.010 0.035 0.005 Affinor Growers Inc. AFI 90801 0.275 0.235 0.255 +0.030 0.285 0.055 Alternate Health Corp. AHG 246 2.100 1.940 2.080 +0.080 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 2337 1.170 1.060 1.060 0.000 1.490 0.080 American Potash Corp. AMP 19372 0.170 0.080 0.125 +0.055 0.255 0.045 Alchemist Mining Inc. AMS 25426 0.345 0.285 0.315 +0.035 0.345 0.045 Advantagewon Oil Corp. AOC 5896 0.080 0.060 0.075 +0.005 0.170 0.040 Appia Energy Corp. API 2815 0.180 0.160 0.180 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 82795 0.800 0.520 0.720 +0.285 0.800 0.035 AREV Nutrition Sciences Inc. AREV 224 0.640 0.580 0.580 -0.020 0.650 0.200 Asante Gold Corporation ASE 70 0.070 0.060 0.060 -0.015 0.200 0.055 Abattis Bioceuticals Corp. ATT 116298 0.730 0.550 0.690 +0.140 0.750 0.055 Alexandra Capital Corp. AXC 450 0.750 0.750 0.750 +0.130 0.850 0.050 Aylen Capital Inc. AYL 351 0.035 0.035 0.035 -0.005 0.100 0.010 BacTech Environmental Corporation BAC 280 0.040 0.035 0.035 -0.005 0.065 0.025 Body and Mind Inc. BAMM 4001 1.850 1.740 1.820 +0.020 2.070 0.680 Benchmark Botanics Inc. BBT 352 1.200 1.140 1.140 +0.090 1.650 0.350 Bird River Resources Inc. BDR 638 0.340 0.320 0.320 +0.005 0.630 0.050 Beleave Inc. BE 5051 2.820 2.680 2.770 +0.110 2.960 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2653 1.580 1.400 1.400 -0.100 2.770 1.250 Blackchain Solutions Inc. BIS 47 0.280 0.245 0.245 +0.005 0.280 0.040 Belgravia Capital International Inc. BLGV 607359 0.300 0.165 0.290 +0.130 0.300 0.045 Cannabix Technologies Inc. BLO 23746 2.980 2.690 2.980 +0.420 3.130 0.510 Blox Labs Inc. BLOX 118 0.770 0.690 0.770 +0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 53 1.570 1.540 1.570 +0.040 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 49 1.450 1.440 1.440 +0.040 1.500 0.333 Stompy Bot Corporation BOT 3445 0.175 0.150 0.160 -0.020 0.250 0.005 Breathtec BioMedical Inc. BTH 6912 0.240 0.215 0.230 0.000 0.400 0.065 BioMark Diagnostics Inc. BUX 547 0.100 0.090 0.090 -0.005 0.230 0.070 Brisio Innovations Inc. BZI 7049 0.360 0.280 0.310 +0.020 0.360 0.155 Cautivo Mining Inc. CAI 0 0.460 0.000 0.850 0.200 FinCanna Capital Corp. CALI 26051 1.450 1.200 1.230 -0.010 2.290 1.000 Copperbank Resources Corp. CBK 846 0.115 0.105 0.115 +0.010 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 1000 0.010 0.010 0.010 +0.005 0.015 0.005 Certive Solutions Inc. CBP 15 0.045 0.045 0.045 0.000 0.150 0.020 Cerro Grande Mining Corporation CEG 500 0.015 0.015 0.015 0.000 0.080 0.005 Cartier Iron Corporation CFE 345 0.200 0.125 0.200 +0.060 0.250 0.045 Choom Holdings Inc. CHOO 21524 0.590 0.530 0.590 +0.060 0.590 0.230 Canada House Wellness Group Inc. CHV 45844 0.730 0.630 0.730 +0.040 0.900 0.130 ChroMedX Corp. CHX 162 0.650 0.620 0.620 +0.030 0.800 0.200 Cielo Waste Solutions Corp. CMC 10756 0.240 0.190 0.205 -0.005 0.270 0.035 Canadian Metals Inc. CME 2402 0.170 0.150 0.155 -0.020 0.200 0.045 Cloud Nine Education Group Ltd. CNI 312 0.080 0.070 0.070 0.000 0.320 0.045 International Cobalt Corp CO 1616 0.340 0.310 0.330 +0.030 0.395 0.010 360 Blockchain Inc. CODE 23487 0.275 0.255 0.270 +0.015 0.390 0.025 Captor Capital Corp CPTR 10462 0.280 0.225 0.240 -0.045 0.340 0.020 Calaveras Resource Corp. CRC 24 1.300 1.300 1.300 0.000 1.400 0.470 Carl Data Solutions Inc. CRL 1063 0.360 0.330 0.335 -0.005 0.610 0.250 CannaRoyalty Corp. CRZ 17325 5.100 4.040 4.720 +0.990 5.100 1.500 Biocure Technology Inc. CURE 160 0.325 0.325 0.325 0.000 0.500 0.160 CMX Gold & Silver Corp. CXC 100 0.075 0.075 0.075 -0.005 0.100 0.040 Copper Reef Mining Corp. CZC 1000 0.025 0.020 0.020 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 150894 0.175 0.125 0.175 +0.040 0.210 0.020 Debut Diamonds Inc. DDI 10 0.015 0.000 0.025 0.005 DNI Metals Inc. DNI 1533 0.095 0.085 0.090 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 7149 2.540 2.390 2.530 +0.150 2.600 0.440 Dundee Sustainable Technologies Inc. DST 2162 0.040 0.035 0.040 0.000 0.070 0.030 Deveron UAS Corp. DVR 50 0.295 0.295 0.295 0.000 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1855 0.220 0.190 0.190 -0.010 0.640 0.070 Nutritional High International Inc. EAT 121125 0.940 0.810 0.860 -0.010 1.190 0.075 Eviana Health Corporation EHC 22 1.350 1.350 1.350 -0.050 2.000 0.900 ECO ORO MINERALS CORP. J EOM 33 0.425 0.400 0.425 +0.035 0.445 0.150 ePlay Digital Inc. EPY 17899 0.230 0.180 0.220 +0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 201 1.280 1.210 1.210 -0.070 1.350 0.210 EVITRADE Health Systems Corp. EVA 521 0.680 0.530 0.540 -0.090 3.330 0.200 Evolving Gold Corp. EVG 63 0.180 0.160 0.160 -0.005 0.405 0.130 Explorex Resources Inc. EX 70 0.380 0.380 0.380 +0.015 0.650 0.125 Far Resources Ltd. FAT 10995 0.820 0.750 0.790 -0.020 1.030 0.060 Fandom Sports Media Corp. FDM 19078 0.190 0.160 0.190 +0.030 0.440 0.005 Future Farm Technologies Inc. FFT 32058 1.550 1.390 1.550 +0.190 2.080 0.130 Fineqia International Inc. FNQ 4276 0.030 0.025 0.030 0.000 0.075 0.005 Fox River Resources Corporation FOX 5 0.065 0.000 0.150 0.005 GreenBank Capital Inc. GBC 19 1.890 1.860 1.890 0.000 2.000 0.045 Glance Technologies Inc. GET 6334 2.200 2.080 2.120 +0.070 3.840 0.140 Gravitas Financial Inc. GFI 320 0.065 0.050 0.050 0.000 0.100 0.005 Global Hemp Group Inc. GHG 49392 0.355 0.300 0.340 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 195486 0.435 0.410 0.430 +0.055 0.550 0.150 Goldrea Resources Corp. GOR 3923 0.150 0.110 0.140 +0.040 0.150 0.035 Gunpowder Capital Corp. GPC 35 0.040 0.040 0.040 -0.010 0.110 0.035 Graphite Energy Corp. GRE 5 0.730 0.730 0.730 +0.010 0.990 0.400 Green 2 Blue Energy Corp. GTBE 1260 0.200 0.140 0.140 -0.020 0.210 0.100 Glenbriar Technologies Inc. GTI 10918 0.100 0.035 0.055 +0.030 0.100 0.005 High Hampton Holdings Corp. HC 11733 1.420 1.300 1.400 +0.080 1.460 0.310 Heritage Global Inc. HGP 1 0.410 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 1400 0.050 0.045 0.045 -0.005 0.175 0.030 HealthSpace Data Systems Ltd. HS 40546 0.230 0.185 0.215 +0.025 0.230 0.035 iAnthus Capital Holdings Inc. IAN 4561 2.990 2.560 2.920 +0.420 3.450 1.700 International Battery Metals Ltd. IBAT 944 0.490 0.415 0.490 +0.060 1.380 0.125 ThreeD Capital Inc. IDK 49343 0.220 0.160 0.205 +0.045 0.340 0.055 Imagin Medical Inc. IME 4396 0.240 0.225 0.235 +0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 63398 1.900 1.460 1.780 +0.450 1.900 0.220 Innovative Properties Inc. INR 5 0.360 0.360 0.360 -0.040 0.450 0.080 Imagination Park Entertainment Inc. IP 2111 0.620 0.560 0.600 -0.020 1.000 0.035 Irving Resources Inc. IRV 83 0.850 0.840 0.850 -0.040 1.540 0.600 Isodiol International Inc. ISOL 72118 1.500 1.230 1.490 +0.170 2.140 0.085 Lotus Ventures Inc. J 3687 0.700 0.610 0.690 +0.030 0.750 0.210 Jagercor Energy Corp. JEM 50 0.025 0.025 0.025 +0.010 0.040 0.015 StartMonday Technology Corp. JOB 300 0.400 0.360 0.400 0.000 1.390 0.240 International Cannabrands Inc. JUJU.A 12890 0.335 0.310 0.325 +0.015 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 818 0.470 0.390 0.450 +0.040 0.600 0.065 Dizun International Enterprises Inc. KDZ 560 0.075 0.055 0.075 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 920 1.050 0.900 0.960 +0.060 1.050 0.500 Khan Resources Inc. KRI 6141 0.150 0.120 0.140 +0.020 0.170 0.035 KWG Resources Inc. KWG 26689 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 41760 1.540 1.330 1.440 +0.120 1.540 0.350 Liberty Health Sciences Inc. LHS 30591 2.480 2.200 2.450 +0.380 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 17708 0.850 0.790 0.810 +0.010 0.940 0.075 Callitas Health Inc. LILY 1568 0.270 0.250 0.260 0.000 0.950 0.205 Global Li-Ion Graphite Corp. LION 2095 0.430 0.380 0.410 +0.010 0.970 0.300 Lanebury Growth Capital Ltd. LLL 8 0.445 0.445 0.445 +0.005 0.870 0.060 LeenLife Pharma International Inc. LLP 2059 0.400 0.330 0.340 +0.040 0.400 0.060 Luminor Medical Technologies Inc. LMT 1706 0.400 0.350 0.370 -0.020 0.445 0.305 Lexington Biosciences Inc. LNB 69 0.530 0.520 0.530 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 17852 0.205 0.165 0.205 +0.040 0.850 0.110 Lightning Venture Inc. LVI 4065 0.035 0.030 0.035 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 6990 2.700 2.050 2.700 +0.610 2.750 0.350 Maricann Group Inc MARI 40104 2.940 2.750 2.870 +0.220 2.940 1.050 McLaren Resources Inc. MCL 90 0.120 0.110 0.120 +0.015 0.150 0.020 Mag One Products Inc. MDD 332 0.280 0.270 0.280 -0.020 1.000 0.095 Marapharm Ventures Inc MDM 15809 1.170 1.070 1.150 +0.120 1.750 0.710 Minera IRL Limited MIRL 461 0.110 0.105 0.105 -0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 8272 1.350 1.140 1.300 +0.180 1.350 0.185 Makena Resources Inc. MKNA 456 0.190 0.160 0.160 0.000 0.230 0.125 Matica Enterprises Inc. MMJ 112183 0.620 0.485 0.610 +0.060 0.720 0.010 Miramont Resources Corp. MONT 90 0.480 0.480 0.480 +0.005 0.650 0.200 Mobi724 Global Solutions Inc. MOS 4941 0.240 0.215 0.235 +0.010 0.455 0.055 MPX Bioceutical Corporation MPX 127920 1.170 0.850 1.120 +0.300 1.170 0.280 Micromem Technologies Inc. MRM 520 0.135 0.130 0.130 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1285 0.680 0.640 0.670 +0.010 0.880 0.380 Murchison Minerals Ltd. MUR 47 0.195 0.195 0.195 -0.005 0.285 0.125 Maxtech Ventures Inc. MVT 2671 0.455 0.430 0.450 +0.010 0.630 0.135 Micron Waste Technologies Inc MWM 12664 0.770 0.730 0.760 +0.020 0.920 0.250 Montego Resources Inc. MY 511 0.410 0.345 0.400 0.000 0.700 0.095 MYM Nutraceuticals Inc. MYM 22621 4.050 3.300 4.000 +0.750 5.000 0.045 Meryllion Resources Corporation MYR 6509 0.095 0.055 0.080 +0.025 0.095 0.015 Namaste Technologies Inc. N 119819 3.770 3.100 3.460 +0.500 4.400 0.155 NetCents Technology Inc. NC 1990 2.930 2.630 2.820 +0.220 6.750 0.150 New Age Farm Inc. NF 260185 0.370 0.270 0.305 -0.005 0.420 0.045 Victory Nickel Inc. NI 57 0.045 0.045 0.045 0.000 0.090 0.005 NanoSphere Health Sciences Inc. NSHS 2260 0.700 0.630 0.690 +0.010 0.800 0.580 Northern Sphere Mining Corp. NSM 1622 0.145 0.100 0.135 +0.035 0.850 0.080 Nuran Wireless Inc. NUR 270 0.145 0.130 0.140 +0.010 0.310 0.080 Novicius Corp. NVS 190 0.180 0.165 0.165 +0.005 0.660 0.040 Organic Potash Corporation OPC 200 0.035 0.035 0.035 -0.010 0.050 0.010 ESI Energy Services Inc. OPI 130 0.400 0.400 0.400 -0.050 0.450 0.085 Open Source Health Inc. OSH 380 0.140 0.125 0.140 0.000 0.170 0.020 One World Minerals Inc. OWM 226 0.160 0.160 0.160 +0.010 0.750 0.130 Provenance Gold Corp. PAU 76 0.260 0.250 0.250 +0.045 0.400 0.080 Portage Biotech Inc. PBT.U 1480 0.580 0.560 0.560 +0.010 0.630 0.130 Premier Diversified Holdings Inc. PDH 2060 0.075 0.065 0.070 +0.005 0.140 0.050 PUDO Inc. PDO 108 2.920 2.240 2.900 -0.070 3.050 0.500 ParcelPal Technology Inc. PKG 15045 0.250 0.195 0.250 +0.055 0.340 0.050 Peak Positioning Technologies Inc. PKK 11952 0.055 0.050 0.055 0.000 0.205 0.040 PreveCeutical Medical Inc. PREV 35 0.500 0.480 0.500 +0.030 1.000 0.345 Pasinex Resources Limited PSE 740 0.215 0.210 0.210 0.000 0.340 0.100 Platinex Inc. PTX 6103 0.280 0.235 0.250 0.000 0.280 0.045 PUF Ventures Inc. PUF 11128 1.550 1.390 1.510 +0.160 1.700 0.240 Pivot Pharmaceuticals Inc. PVOT 1778 2.780 2.400 2.620 -0.210 3.000 0.500 Quantum Cobalt Corp QBOT 3114 1.620 1.530 1.560 +0.010 3.150 0.200 Quinsam Capital Corporation QCA 8506 0.770 0.540 0.700 +0.110 0.770 0.085 Quadron Cannatech Corporation QCC 25818 0.970 0.710 0.960 +0.260 0.970 0.190 Renforth Resources Inc. RFR 205 0.050 0.050 0.050 0.000 0.085 0.030 Range Energy Resources Inc. RGO 300 0.015 0.005 0.015 +0.005 0.040 0.005 Rise Gold Corp. RISE 721 0.180 0.145 0.150 0.000 0.400 0.090 Rockshield Capital Corp. RKS 32855 0.500 0.390 0.440 +0.065 0.500 0.085 West Red Lake Gold Mines Inc. RLG 340 0.135 0.115 0.120 -0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 185 1.650 1.500 1.640 +0.090 2.100 0.425 RESAAS Services Inc. RSS 90 0.680 0.630 0.680 +0.040 2.000 0.600 Rift Valley Resources Corp. RVR 150 0.080 0.080 0.080 -0.010 0.150 0.025 Robix Environmental Technologies Inc. RZX 653 0.050 0.050 0.050 -0.005 0.280 0.020 Subscribe Technologies Inc. SAAS 670 0.145 0.120 0.145 +0.005 0.160 0.035 Shoal Point Energy Ltd. SHP 9055 0.010 0.005 0.005 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 220 0.500 0.375 0.375 -0.115 1.208 0.340 Seahawk Ventures Inc. SHV 880 0.350 0.310 0.310 -0.040 0.550 0.240 Star Navigation Systems Group Ltd. SNA 4110 0.085 0.070 0.080 0.000 0.275 0.020 Stone Ridge Exploration Corp SO 45 0.265 0.265 0.265 -0.035 0.350 0.050 SponsorsOne Inc. SPO 421 0.195 0.180 0.195 +0.020 0.300 0.020 Stina Resources Ltd. SQA 1658 0.240 0.190 0.230 +0.030 0.360 0.080 Shamrock Enterprises Inc. SRS 2048 0.035 0.035 0.035 0.000 0.055 0.015 Wildflower Marijuana Inc. SUN 14882 1.700 1.250 1.700 +0.450 1.700 0.255 Navis Resources Corp. SUV 5 0.600 0.600 0.600 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 44880 0.480 0.380 0.470 +0.135 0.495 0.015 Taku Gold Corp. TAK 250 0.105 0.100 0.105 -0.005 0.250 0.060 TerrAscend Corp. TER 2331 3.400 3.050 3.380 +0.350 3.440 0.650 Telferscot Resources Inc. TFS 26210 0.045 0.035 0.045 +0.010 0.055 0.005 Friday Night Inc. TGIF 78495 1.290 1.170 1.230 +0.070 1.480 0.170 THC Biomed Intl Ltd THC 86618 1.690 1.020 1.490 +0.530 1.690 0.295 Tier One Capital Limited Partnership TLP.UN 37 5.120 5.030 5.030 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 27219 1.990 1.560 1.980 +0.220 1.990 0.220 Tower One Wireless Corp. TO 1561 0.270 0.250 0.250 0.000 0.540 0.170 Enertopia Corp. TOP 853 0.060 0.050 0.060 +0.005 0.165 0.030 Torino Power Solutions Inc TPS 1915 0.160 0.135 0.160 +0.030 0.180 0.050 CannTrust Holdings Inc. TRST 11225 10.150 9.200 9.890 +0.740 10.150 2.010 Tartisan Resources Corp. TTC 2642 0.155 0.150 0.155 +0.010 0.180 0.040 Tantalex Resources Corporation TTX 25012 0.220 0.175 0.200 +0.050 0.220 0.030 Global UAV Technologies Ltd. UAV 5522 0.090 0.080 0.085 -0.005 0.145 0.035 Upco International Inc UPCO 1375 0.400 0.350 0.375 -0.040 1.390 0.060 VirtualArmour International Inc. VAI 93 0.300 0.290 0.290 -0.010 0.570 0.250 Valens Groworks Corp. VGW 2188 3.000 2.710 2.920 +0.220 3.550 0.750 Phivida Holdings Inc. VIDA 28714 1.440 1.140 1.380 +0.190 1.650 0.620 Vodis Pharmaceuticals Inc. VP 18605 0.760 0.620 0.750 -0.050 0.910 0.165 Veritas Pharma Inc. VRT 20602 0.890 0.760 0.880 -0.010 1.090 0.280 Versus Systems Inc. VS 1147 0.380 0.350 0.350 +0.030 0.750 0.205 Victory Square Technologies Inc. VST 826 3.340 3.000 3.310 +0.240 4.170 0.350 World Mahjong Limited WSM 2 0.170 0.000 0.333 0.060 Westridge Resources Inc. WST 3412 0.790 0.660 0.700 -0.100 0.800 0.285 Western Uranium Corporation WUC 875 1.000 0.880 0.880 -0.120 2.800 0.800 eXeBlock Technology Corporation XBLK 2599 1.100 0.930 0.950 +0.010 1.790 0.900 MGX Minerals Inc. XMG 5008 0.990 0.960 0.990 +0.010 2.750 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 50 0.310 0.280 0.280 -0.050 0.375 0.065 Exro Technologies Inc. XRO 292 0.500 0.455 0.500 -0.020 0.680 0.200 Kootenay Zinc Corp. ZNK 490 0.070 0.065 0.065 0.000 0.690 0.030 ZTEST Electronics Inc. ZTE 569 0.750 0.720 0.720 -0.030 0.750 0.165 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.650 0.700 0.890 0.500 Arctic Glacier Income Fund AG.UN 0.050 0.060 0.075 0.005 ALQ Gold Corp. ALQ 0.380 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.400 1.500 0.005 APAC Resources Inc. APG 0.020 0.150 0.100 0.030 Armada Mercantile Ltd. ARM 0.240 0.475 0.485 0.035 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.155 0.190 0.260 0.070 Aquarius Surgical Technologies Inc. ASTI 0.360 0.400 1.000 0.350 Auxico Resources Canada Inc. AUAG 0.255 0.335 0.450 0.240 Avarone Metals Inc. AVM 0.060 0.070 0.075 0.020 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 0.120 0.150 0.300 0.060 Berkley Renewables Inc. BKS 0.055 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 0.820 1.050 0.050 Green River Gold Corp. CCR 0.040 0.060 0.060 0.005 Chemistree Technology Inc. CHM 0.650 0.820 1.000 0.045 CIM International Group Inc. CIM 0.190 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 Parana Copper Corporation COPR 0.225 0.350 0.450 0.090 Castle Resources Inc. CRI 0.190 0.200 0.415 0.170 Cayenne Capital Corp. CYC 0.345 0.430 0.400 0.105 Deer Horn Capital Inc. DHC 0.180 0.025 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 Canadian Data Preserve Inc. DPC 0.080 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 Eurogas International Inc. EI 0.005 0.025 0.025 0.005 EVI Global Group Developments Corp. EVI 0.130 0.320 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 0.365 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 Glance Technologies Inc. Wts. GET.WT 1.870 2.300 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 God s Lake Resources Inc. GLR 0.200 0.350 0.350 0.025 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gorilla Minerals Corp. GOCO 0.200 0.490 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 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 Hello Pal International Inc. HP 0.115 0.180 0.375 0.100 IGEN Networks Corp. IGN 0.075 0.095 0.165 0.010 Inspiration Mining Corporation ISM 0.015 0.030 0.090 0.010 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 La Imperial Resources Inc. LAI 0.060 0.110 0.110 0.040 Declan Resources Inc. LAN 0.240 0.320 0.320 0.060 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 Newlox Gold Ventures Corp. LUX 0.060 0.070 0.075 0.020 Maccabi Ventures Inc. MBE 0.035 0.165 0.070 0.025 ME Resource Corp. MEC 0.055 0.075 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 99.410 Marret High Yield Strategies Fund A MHY.UN 0.150 0.165 0.200 0.065 Mistango River Resources Inc. MIS 0.030 0.050 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.035 0.045 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.350 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.400 0.475 0.450 0.255 New Point Exploration Corp. NP 0.110 0.200 Plaintree Systems Inc. NPT 0.125 0.150 0.380 0.035 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Nexco Resources Inc. NXU 0.340 0.450 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.025 0.060 Carlyle Entertainment Ltd OLG 0.020 0.015 Ortho Regenerative Technologies Inc. ORTH 0.510 0.550 1.000 0.370 Petrocapita Income Trust PCE.UN 0.450 0.600 2.500 0.400 Preferred Dental Technologies Inc. PDTI 0.060 0.080 0.200 0.050 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 Peloton Minerals Corporation PMC 0.075 0.080 0.100 0.050 PrimeWest Mortgage Inv Corporation PRI 1.060 4.990 7.000 1.100 Park Lawn Company Limited PRL 8.500 11.500 9.400 7.360 Qwick Media Inc. QMI 0.045 0.130 0.150 0.020 Global Remote Technologies Ltd. RGT 0.610 0.800 0.610 0.055 RIWI Corp. RIW 1.210 2.250 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 Razore Rock Resources Inc. RZR 0.105 0.250 0.900 0.090 Super Nova Petroleum Corp. SNP 0.600 0.610 0.085 Silver Phoenix Resources Inc. SP 0.065 0.220 0.250 0.050 Squire Mining Ltd. SQR 0.130 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 0.170 0.250 0.250 0.080 Starrex International Ltd. STX 0.660 0.900 1.500 0.450 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Target Capital Inc. TCI Black Tusk Resources Inc. TUSK 0.140 0.160 0.170 0.120 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.530 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 1.200 0.720 United Lithium Corp. UTL 0.400 Velocity Data Inc. VCT 0.060 0.100 0.780 0.030 Vinergy Resources Ltd. VIN 0.050 1.150 0.420 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Gold Corp. WGC 0.030 0.040 0.200 0.030 Winston Resources Inc. WRW 0.550 0.820 0.075 MGX Minerals Inc. Wts. XMG.WT 0.750 0.950 2.540 0.385 Zara Resources Inc. ZRI 0.430 0.020 BIOSENTA Inc. ZRO 0.035 0.145 0.100 0.015 Trades: 100,444 Total Volume: 365,411,251 Total Value: $294,786,293 Advanced: 120 Declined: 55 Unchanged: 170 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.