CNSX Trading Daily Market Summary January 03 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 300 0.035 0.035 0.035 0.000 0.145 0.025 Alliance Growers Corp. ACG 26762 1.280 1.070 1.200 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 140782 0.060 0.020 0.050 +0.025 0.060 0.005 Affinor Growers Inc. AFI 64747 0.270 0.245 0.260 +0.005 0.285 0.055 Arctic Glacier Income Fund AG.UN 10 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 682 2.510 2.140 2.160 +0.080 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 4190 1.090 0.980 1.020 -0.040 1.490 0.080 American Potash Corp. AMP 6222 0.120 0.095 0.100 -0.025 0.255 0.045 Alchemist Mining Inc. AMS 17833 0.330 0.260 0.280 -0.035 0.345 0.045 Advantagewon Oil Corp. AOC 10596 0.075 0.065 0.075 0.000 0.170 0.040 Appia Energy Corp. API 1120 0.180 0.165 0.180 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 86339 0.990 0.720 0.910 +0.190 0.990 0.035 AREV Nutrition Sciences Inc. AREV 805 0.620 0.560 0.560 -0.020 0.650 0.200 Argo Gold Inc. ARQ 90 0.170 0.170 0.170 -0.020 0.260 0.070 Aquarius Surgical Technologies Inc. ASTI 11 0.400 0.400 0.400 +0.050 1.000 0.350 Abattis Bioceuticals Corp. ATT 193382 0.940 0.730 0.830 +0.140 0.940 0.055 Avarone Metals Inc. AVM 3470 0.070 0.065 0.070 0.000 0.075 0.020 Alexandra Capital Corp. AXC 195 0.790 0.750 0.750 0.000 0.850 0.050 BacTech Environmental Corporation BAC 88 0.040 0.040 0.040 +0.005 0.065 0.025 Body and Mind Inc. BAMM 3645 1.860 1.720 1.780 -0.040 2.070 0.680 Benchmark Botanics Inc. BBT 225 1.190 1.150 1.150 +0.010 1.650 0.350 Bradstone Capital Corp. BCA 100 0.150 0.150 0.150 0.000 0.300 0.060 Bird River Resources Inc. BDR 695 0.340 0.310 0.310 -0.010 0.630 0.050 Beleave Inc. BE 8489 3.110 2.890 2.970 +0.200 3.110 1.040 BIG Blockchain Intelligence Group Inc. BIGG 6155 1.690 1.450 1.620 +0.220 2.770 1.250 Blackchain Solutions Inc. BIS 30 0.210 0.210 0.210 -0.035 0.280 0.040 Belgravia Capital International Inc. BLGV 422919 0.360 0.230 0.250 -0.040 0.360 0.045 Cannabix Technologies Inc. BLO 47648 3.550 3.120 3.540 +0.560 3.550 0.510 Blox Labs Inc. BLOX 68 0.780 0.640 0.700 -0.070 2.250 0.040 Bunker Hill Mining Corp. BNKR 53 1.630 1.570 1.630 +0.060 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 578 1.540 1.470 1.520 +0.080 1.540 0.333 Stompy Bot Corporation BOT 6220 0.165 0.140 0.165 +0.005 0.250 0.005 Breathtec BioMedical Inc. BTH 19687 0.290 0.225 0.285 +0.055 0.400 0.065 BioMark Diagnostics Inc. BUX 1099 0.090 0.065 0.085 -0.005 0.230 0.065 Brisio Innovations Inc. BZI 2497 0.340 0.290 0.300 -0.010 0.360 0.155 FinCanna Capital Corp. CALI 15007 1.300 1.160 1.200 -0.030 2.290 1.000 Copperbank Resources Corp. CBK 700 0.115 0.110 0.110 -0.005 0.180 0.050 Green River Gold Corp. CCR 400 0.060 0.060 0.060 0.000 0.060 0.005 Cerro Grande Mining Corporation CEG 386 0.020 0.010 0.020 +0.005 0.080 0.005 Cartier Iron Corporation CFE 53 0.205 0.205 0.205 +0.005 0.250 0.045 Chemistree Technology Inc. CHM 180 0.850 0.600 0.850 -0.050 1.000 0.045 Choom Holdings Inc. CHOO 23542 0.610 0.560 0.600 +0.010 0.610 0.230 Canada House Wellness Group Inc. CHV 39106 0.770 0.680 0.730 0.000 0.900 0.130 ChroMedX Corp. CHX 637 0.610 0.560 0.600 -0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 2666 0.210 0.180 0.200 -0.005 0.270 0.035 Canadian Metals Inc. CME 2053 0.170 0.150 0.170 +0.015 0.200 0.045 Cloud Nine Education Group Ltd. CNI 96 0.080 0.075 0.075 +0.005 0.320 0.045 International Cobalt Corp CO 708 0.325 0.290 0.320 -0.010 0.395 0.010 360 Blockchain Inc. CODE 25322 0.280 0.250 0.250 -0.020 0.390 0.025 Parana Copper Corporation COPR 3112 0.250 0.230 0.230 +0.060 0.450 0.090 Captor Capital Corp CPTR 1887 0.270 0.225 0.225 -0.015 0.340 0.020 Castle Resources Inc. CRI 0 0.200 0.000 0.415 0.170 Carl Data Solutions Inc. CRL 2903 0.340 0.320 0.330 -0.005 0.610 0.250 CannaRoyalty Corp. CRZ 24781 5.750 4.940 5.050 +0.330 5.750 1.500 Biocure Technology Inc. CURE 825 0.325 0.325 0.325 0.000 0.500 0.160 CMX Gold & Silver Corp. CXC 3 0.075 0.000 0.100 0.040 Copper Reef Mining Corp. CZC 40 0.025 0.025 0.025 +0.005 0.040 0.010 Data Deposit Box Inc. DDB 282857 0.215 0.140 0.160 -0.015 0.215 0.020 Debut Diamonds Inc. DDI 2137 0.010 0.005 0.010 -0.005 0.025 0.005 DNI Metals Inc. DNI 2165 0.100 0.090 0.095 +0.005 0.155 0.005 DOJA Cannabis Company Limited DOJA 9582 3.000 2.540 2.800 +0.270 3.000 0.440 Dundee Sustainable Technologies Inc. DST 21896 0.035 0.030 0.035 -0.005 0.070 0.030 Deveron UAS Corp. DVR 250 0.270 0.270 0.270 -0.025 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1177 0.195 0.170 0.185 -0.005 0.640 0.070 Nutritional High International Inc. EAT 121291 0.860 0.770 0.810 -0.050 1.190 0.075 Eviana Health Corporation EHC 353 1.380 1.300 1.300 -0.050 2.000 0.900 Eurogas International Inc. EI 538 0.025 0.025 0.025 +0.020 0.025 0.005 ECO ORO MINERALS CORP. J EOM 92 0.330 0.330 0.330 -0.095 0.445 0.150 ePlay Digital Inc. EPY 21577 0.240 0.205 0.235 +0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 772 1.270 1.210 1.240 +0.030 1.350 0.210 EVITRADE Health Systems Corp. EVA 821 0.620 0.480 0.610 +0.070 3.330 0.200 Evolving Gold Corp. EVG 107 0.160 0.160 0.160 0.000 0.405 0.130 EVI Global Group Developments Corp. EVI 250 0.250 0.250 0.250 0.000 0.250 0.015 Explorex Resources Inc. EX 70 0.380 0.355 0.355 -0.025 0.650 0.125 Far Resources Ltd. FAT 12025 0.810 0.740 0.750 -0.040 1.030 0.060 Fandom Sports Media Corp. FDM 18793 0.210 0.165 0.180 -0.010 0.440 0.005 Future Farm Technologies Inc. FFT 36302 1.790 1.600 1.750 +0.200 2.080 0.130 Four Nines Gold Inc. FNAU 100 0.105 0.100 0.100 -0.005 0.160 0.100 Fineqia International Inc. FNQ 7523 0.030 0.025 0.030 0.000 0.075 0.005 Fox River Resources Corporation FOX 158 0.095 0.075 0.095 +0.030 0.150 0.005 GreenBank Capital Inc. GBC 51 1.800 1.610 1.800 -0.090 2.000 0.045 Glance Technologies Inc. GET 12978 2.120 1.900 2.050 -0.070 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 1158 1.900 1.630 1.630 -0.180 3.530 0.025 Gravitas Financial Inc. GFI 295 0.055 0.050 0.050 0.000 0.100 0.005 Global Hemp Group Inc. GHG 54250 0.365 0.320 0.330 -0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 430447 0.560 0.450 0.550 +0.120 0.560 0.150 Goldrea Resources Corp. GOR 14263 0.200 0.125 0.190 +0.050 0.200 0.035 Gunpowder Capital Corp. GPC 25 0.040 0.040 0.040 0.000 0.110 0.035 Graphite Energy Corp. GRE 30 0.750 0.730 0.730 0.000 0.990 0.400 Green 2 Blue Energy Corp. GTBE 3070 0.185 0.140 0.150 +0.010 0.210 0.100 Glenbriar Technologies Inc. GTI 5485 0.060 0.035 0.035 -0.020 0.100 0.005 High Hampton Holdings Corp. HC 11645 1.480 1.250 1.390 -0.010 1.480 0.310 Heritage Global Inc. HGP 4 0.410 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 590 0.050 0.040 0.040 -0.005 0.175 0.030 HealthSpace Data Systems Ltd. HS 36866 0.235 0.205 0.210 -0.005 0.235 0.035 iAnthus Capital Holdings Inc. IAN 6862 3.620 2.920 3.500 +0.580 3.620 1.700 International Battery Metals Ltd. IBAT 452 0.470 0.415 0.470 -0.020 1.380 0.125 ThreeD Capital Inc. IDK 70491 0.270 0.200 0.260 +0.055 0.340 0.055 Imagin Medical Inc. IME 4833 0.235 0.220 0.225 -0.010 0.285 0.035 InMed Pharmaceuticals Inc. IN 73814 2.400 1.930 2.370 +0.590 2.400 0.220 Innovative Properties Inc. INR 100 0.400 0.270 0.270 -0.090 0.450 0.080 Imagination Park Entertainment Inc. IP 2220 0.610 0.570 0.610 +0.010 1.000 0.035 Irving Resources Inc. IRV 487 0.890 0.770 0.810 -0.040 1.540 0.600 Isodiol International Inc. ISOL 73453 1.550 1.380 1.460 -0.030 2.140 0.100 Lotus Ventures Inc. J 11404 0.800 0.660 0.790 +0.100 0.800 0.210 Jagercor Energy Corp. JEM 890 0.025 0.025 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 190 0.405 0.375 0.405 +0.005 1.390 0.240 International Cannabrands Inc. JUJU.A 10945 0.400 0.335 0.350 +0.025 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 964 0.450 0.365 0.370 -0.080 0.600 0.065 Dizun International Enterprises Inc. KDZ 310 0.065 0.055 0.065 -0.010 0.090 0.005 Kontrol Energy Corp. KNR 649 1.090 0.910 1.090 +0.130 1.090 0.500 Khan Resources Inc. KRI 3490 0.150 0.130 0.145 +0.005 0.170 0.035 KWG Resources Inc. KWG 10545 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 114 0.280 0.240 0.280 -0.040 0.320 0.060 Lifestyle Delivery Systems Inc LDS 55956 1.540 1.250 1.270 -0.170 1.540 0.350 Liberty Health Sciences Inc. LHS 31348 2.880 2.500 2.660 +0.210 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 28063 0.820 0.710 0.780 -0.030 0.940 0.075 Callitas Health Inc. LILY 2063 0.315 0.250 0.295 +0.035 0.950 0.205 Global Li-Ion Graphite Corp. LION 3749 0.480 0.425 0.470 +0.060 0.970 0.300 LeenLife Pharma International Inc. LLP 2917 0.380 0.320 0.320 -0.020 0.400 0.060 Luminor Medical Technologies Inc. LMT 643 0.390 0.355 0.370 0.000 0.445 0.305 Lexington Biosciences Inc. LNB 724 0.550 0.530 0.550 +0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 39302 0.265 0.190 0.260 +0.055 0.850 0.110 Newlox Gold Ventures Corp. LUX 1860 0.060 0.055 0.055 -0.005 0.075 0.020 Lightning Venture Inc. LVI 7666 0.035 0.030 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 7985 3.230 2.550 2.950 +0.250 3.230 0.350 Maricann Group Inc MARI 44797 3.280 2.920 3.050 +0.180 3.280 1.050 McLaren Resources Inc. MCL 2865 0.125 0.110 0.125 +0.005 0.150 0.020 Mag One Products Inc. MDD 746 0.270 0.260 0.270 -0.010 1.000 0.095 Marapharm Ventures Inc MDM 21556 1.230 1.060 1.110 -0.040 1.750 0.710 ME Resource Corp. MEC 350 0.075 0.055 0.055 +0.005 0.120 0.015 Marret High Yield Strategies Fund A MHY.UN 92 0.150 0.150 0.150 +0.010 0.200 0.065 Minera IRL Limited MIRL 75 0.110 0.110 0.110 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 207 0.030 0.030 0.030 0.000 0.050 0.010 True Leaf Medicine International Ltd. MJ 15869 1.600 1.370 1.540 +0.240 1.600 0.185 Makena Resources Inc. MKNA 38 0.200 0.170 0.200 +0.040 0.230 0.125 Mountain Lake Minerals Inc. MLK 591 0.045 0.025 0.025 -0.010 0.090 0.020 Matica Enterprises Inc. MMJ 86995 0.640 0.560 0.600 -0.010 0.720 0.010 Miramont Resources Corp. MONT 84 0.480 0.480 0.480 0.000 0.650 0.200 Mobi724 Global Solutions Inc. MOS 4511 0.230 0.195 0.210 -0.025 0.455 0.055 MPX Bioceutical Corporation MPX 126780 1.180 0.970 1.000 -0.120 1.180 0.280 Micromem Technologies Inc. MRM 110 0.130 0.125 0.125 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 3567 0.780 0.670 0.780 +0.110 0.880 0.380 Murchison Minerals Ltd. MUR 281 0.200 0.180 0.180 -0.015 0.285 0.125 Maxtech Ventures Inc. MVT 914 0.465 0.430 0.450 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 11138 0.800 0.750 0.750 -0.010 0.920 0.250 Montego Resources Inc. MY 398 0.380 0.370 0.370 -0.030 0.700 0.095 MYM Nutraceuticals Inc. MYM 26319 4.520 3.850 3.930 -0.070 5.000 0.045 Meryllion Resources Corporation MYR 14015 0.210 0.085 0.110 +0.030 0.210 0.015 Namaste Technologies Inc. N 93213 3.720 3.280 3.400 -0.060 4.400 0.155 NetCents Technology Inc. NC 1507 2.900 2.630 2.790 -0.030 6.750 0.150 New Age Farm Inc. NF 331586 0.320 0.220 0.245 -0.060 0.420 0.045 Victory Nickel Inc. NI 1172 0.045 0.040 0.045 0.000 0.090 0.005 Norsemont Capital Inc. NOM 100 0.400 0.400 0.400 +0.020 0.450 0.255 Plaintree Systems Inc. NPT 103 0.130 0.130 0.130 0.000 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 2984 0.850 0.670 0.800 +0.110 0.850 0.580 Northern Sphere Mining Corp. NSM 955 0.170 0.115 0.155 +0.020 0.710 0.080 Nuran Wireless Inc. NUR 775 0.150 0.115 0.150 +0.010 0.310 0.080 Novicius Corp. NVS 50 0.170 0.170 0.170 +0.005 0.660 0.040 ESI Energy Services Inc. OPI 10 0.370 0.370 0.370 -0.030 0.450 0.085 Ortho Regenerative Technologies Inc. ORTH 45 0.550 0.550 0.550 +0.060 1.000 0.370 Open Source Health Inc. OSH 1104 0.145 0.145 0.145 +0.005 0.170 0.020 One World Minerals Inc. OWM 225 0.160 0.160 0.160 0.000 0.750 0.130 Provenance Gold Corp. PAU 20 0.245 0.245 0.245 -0.005 0.400 0.080 Portage Biotech Inc. PBT.U 10484 0.660 0.550 0.600 +0.040 0.660 0.130 PUDO Inc. PDO 53 2.890 2.800 2.860 -0.040 3.050 0.500 Preferred Dental Technologies Inc. PDTI 37 0.080 0.080 0.080 +0.015 0.200 0.050 Premier Health Group Inc. PHGI 43 1.150 1.150 1.150 0.000 1.150 0.950 ParcelPal Technology Inc. PKG 11375 0.250 0.220 0.250 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 22569 0.055 0.050 0.050 -0.005 0.205 0.040 Peloton Minerals Corporation PMC 1091 0.075 0.065 0.070 -0.010 0.100 0.050 PreveCeutical Medical Inc. PREV 1147 0.490 0.420 0.420 -0.080 1.000 0.345 Pasinex Resources Limited PSE 400 0.220 0.215 0.220 +0.010 0.340 0.100 Platinex Inc. PTX 7631 0.265 0.240 0.250 0.000 0.280 0.045 PUF Ventures Inc. PUF 14703 1.590 1.470 1.550 +0.040 1.700 0.240 Pivot Pharmaceuticals Inc. PVOT 1011 2.770 2.560 2.640 +0.020 3.000 0.500 Quantum Cobalt Corp QBOT 5836 1.570 1.260 1.400 -0.160 3.150 0.200 Quinsam Capital Corporation QCA 8888 0.790 0.700 0.770 +0.070 0.790 0.085 Quadron Cannatech Corporation QCC 31022 0.950 0.800 0.900 -0.060 0.970 0.190 Renforth Resources Inc. RFR 500 0.050 0.050 0.050 0.000 0.085 0.030 Range Energy Resources Inc. RGO 5190 0.015 0.010 0.010 -0.005 0.040 0.005 Rise Gold Corp. RISE 781 0.180 0.150 0.150 0.000 0.400 0.090 RIWI Corp. RIW 40 2.250 2.250 2.250 +0.250 3.000 1.110 Rockshield Capital Corp. RKS 15504 0.485 0.420 0.440 0.000 0.500 0.085 West Red Lake Gold Mines Inc. RLG 15 0.140 0.140 0.140 +0.020 0.310 0.080 Ravenquest BioMed Inc. RQB 761 1.650 1.440 1.500 -0.140 2.100 0.425 RESAAS Services Inc. RSS 127 0.650 0.640 0.650 -0.030 2.000 0.600 Rift Valley Resources Corp. RVR 10 0.105 0.105 0.105 +0.025 0.150 0.025 Robix Environmental Technologies Inc. RZX 1620 0.055 0.055 0.055 +0.005 0.280 0.020 Subscribe Technologies Inc. SAAS 290 0.175 0.170 0.170 +0.025 0.175 0.035 Shoal Point Energy Ltd. SHP 80338 0.015 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 97 0.430 0.380 0.430 +0.055 1.208 0.340 Seahawk Ventures Inc. SHV 570 0.330 0.320 0.320 +0.010 0.550 0.240 Star Navigation Systems Group Ltd. SNA 11874 0.085 0.075 0.085 +0.005 0.275 0.020 Stone Ridge Exploration Corp SO 700 0.270 0.265 0.270 +0.005 0.350 0.050 SponsorsOne Inc. SPO 2424 0.205 0.150 0.165 -0.030 0.300 0.020 Stina Resources Ltd. SQA 973 0.240 0.195 0.230 0.000 0.360 0.080 Shamrock Enterprises Inc. SRS 250 0.040 0.040 0.040 +0.005 0.055 0.015 Wildflower Marijuana Inc. SUN 44006 2.750 1.740 2.750 +1.050 2.750 0.255 Navis Resources Corp. SUV 50 0.700 0.690 0.700 +0.100 2.500 0.330 St-Georges Eco-Mining Corp. SX 32467 0.600 0.470 0.520 +0.050 0.600 0.015 Taku Gold Corp. TAK 410 0.100 0.095 0.095 -0.010 0.250 0.060 TerrAscend Corp. TER 4206 3.750 3.310 3.520 +0.140 3.750 0.650 Telferscot Resources Inc. TFS 179465 0.120 0.045 0.085 +0.040 0.120 0.005 Friday Night Inc. TGIF 58610 1.290 1.190 1.250 +0.020 1.480 0.170 THC Biomed Intl Ltd THC 168916 2.800 1.700 2.800 +1.310 2.800 0.295 Tier One Capital Limited Partnership TLP.UN 6 5.040 5.030 5.040 +0.010 6.150 5.000 The Tinley Beverage Company Inc. TNY 28068 1.940 1.750 1.820 -0.160 1.990 0.220 Tower One Wireless Corp. TO 347 0.255 0.250 0.250 0.000 0.540 0.170 Enertopia Corp. TOP 4355 0.065 0.050 0.065 +0.005 0.165 0.030 Torino Power Solutions Inc TPS 3258 0.175 0.130 0.175 +0.015 0.180 0.050 CannTrust Holdings Inc. TRST 17829 11.000 10.000 10.970 +1.080 11.000 2.010 Tartisan Resources Corp. TTC 1842 0.170 0.155 0.160 +0.005 0.180 0.040 Tantalex Resources Corporation TTX 14072 0.250 0.220 0.240 +0.040 0.250 0.030 Black Tusk Resources Inc. TUSK 100 0.165 0.160 0.165 +0.015 0.170 0.120 Global UAV Technologies Ltd. UAV 11621 0.090 0.080 0.085 0.000 0.145 0.035 UpSnap Inc. UP 22802 0.050 0.015 0.050 +0.040 0.050 0.005 Upco International Inc UPCO 220 0.390 0.385 0.390 +0.015 1.390 0.060 VirtualArmour International Inc. VAI 17 0.290 0.290 0.290 0.000 0.570 0.250 Valens Groworks Corp. VGW 2187 3.000 2.660 2.770 -0.150 3.550 0.750 Phivida Holdings Inc. VIDA 21956 1.550 1.320 1.390 +0.010 1.650 0.620 Vodis Pharmaceuticals Inc. VP 10684 0.750 0.660 0.700 -0.050 0.910 0.165 Veritas Pharma Inc. VRT 17920 0.870 0.820 0.850 -0.030 1.090 0.280 Versus Systems Inc. VS 10 0.350 0.350 0.350 0.000 0.750 0.205 Victory Square Technologies Inc. VST 1350 3.500 2.990 3.050 -0.260 4.170 0.350 Westridge Resources Inc. WST 4699 0.670 0.550 0.580 -0.120 0.800 0.285 Western Uranium Corporation WUC 333 0.920 0.850 0.900 +0.020 2.800 0.800 eXeBlock Technology Corporation XBLK 2055 1.000 0.870 0.880 -0.070 1.790 0.870 MGX Minerals Inc. XMG 2118 1.000 0.970 0.980 -0.010 2.750 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 200 0.330 0.310 0.330 +0.050 0.375 0.065 Exro Technologies Inc. XRO 120 0.500 0.460 0.460 -0.040 0.680 0.200 Kootenay Zinc Corp. ZNK 1893 0.065 0.065 0.065 0.000 0.690 0.030 BIOSENTA Inc. ZRO 7 0.035 0.000 0.100 0.015 ZTEST Electronics Inc. ZTE 696 0.760 0.730 0.760 +0.040 0.760 0.165 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.650 0.700 0.890 0.500 ALQ Gold Corp. ALQ 0.310 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.150 1.500 0.005 APAC Resources Inc. APG 0.020 0.100 0.100 0.030 Armada Mercantile Ltd. ARM 0.245 0.475 0.485 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.065 0.075 0.195 0.055 Auxico Resources Canada Inc. AUAG 0.260 0.300 0.450 0.240 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.030 0.045 0.100 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 0.055 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 0.650 0.700 1.050 0.050 Cautivo Mining Inc. CAI 0.465 0.610 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.030 0.015 0.005 Certive Solutions Inc. CBP 0.030 0.050 0.145 0.020 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 0.520 1.250 0.100 Calaveras Resource Corp. CRC 1.300 1.380 1.400 0.470 Cayenne Capital Corp. CYC 0.345 0.400 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 0.080 0.300 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 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 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 0.205 0.400 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 1.050 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 0.110 0.140 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 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 0.450 0.690 0.870 0.060 Maccabi Ventures Inc. MBE 0.035 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 0.090 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.270 0.360 1.000 0.260 MOAG Copper Gold Resources Inc. MOG New Point Exploration Corp. NP 0.110 0.200 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 Organic Potash Corporation OPC 0.035 0.045 0.050 0.010 Petrocapita Income Trust PCE.UN 0.550 0.600 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.060 0.070 0.140 0.050 Patriot Gold Corp. PGOL 0.090 0.140 0.150 0.090 PrimeWest Mortgage Inv Corporation PRI 1.130 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 0.620 0.650 0.610 0.055 River Wild Exploration Inc. RWI 0.150 0.500 0.220 0.010 Rockex Mining Corporation RXM 0.020 0.025 0.050 0.010 Razore Rock Resources Inc. RZR 0.105 0.230 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 0.670 0.900 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 0.530 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 Velocity Data Inc. VCT 0.060 0.100 0.780 0.030 Vinergy Resources Ltd. VIN 0.070 0.100 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 0.035 0.040 0.195 0.030 Winston Resources Inc. WRW 0.500 0.820 0.075 World Mahjong Limited WSM 0.200 0.445 0.333 0.060 MGX Minerals Inc. Wts. XMG.WT 0.750 0.950 2.540 0.390 Zara Resources Inc. ZRI 0.430 0.020 Trades: 134,993 Total Volume: 448,209,706 Total Value: $386,336,404 Advanced: 102 Declined: 90 Unchanged: 153 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.