CNSX Trading Daily Market Summary January 04 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 19496 1.190 0.940 1.110 -0.090 1.390 0.075 Advantex Marketing International Inc. ADX 75847 0.050 0.030 0.045 -0.005 0.060 0.005 Ansar Financial and Dev Corporation AFD 3 0.640 0.000 0.890 0.500 Affinor Growers Inc. AFI 52629 0.260 0.185 0.225 -0.035 0.285 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 514 2.690 2.220 2.350 +0.190 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 1763 1.100 1.040 1.080 +0.060 1.490 0.080 American Potash Corp. AMP 5487 0.120 0.090 0.100 0.000 0.255 0.045 Alchemist Mining Inc. AMS 11428 0.280 0.200 0.240 -0.040 0.345 0.045 Advantagewon Oil Corp. AOC 2384 0.080 0.070 0.080 +0.005 0.170 0.040 Appia Energy Corp. API 330 0.180 0.180 0.180 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 52516 0.940 0.720 0.760 -0.150 0.990 0.035 AREV Nutrition Sciences Inc. AREV 488 0.630 0.550 0.620 +0.060 0.650 0.200 Argo Gold Inc. ARQ 679 0.160 0.150 0.155 -0.015 0.260 0.070 Asante Gold Corporation ASE 124 0.075 0.065 0.065 +0.005 0.195 0.055 Abattis Bioceuticals Corp. ATT 162960 0.850 0.640 0.690 -0.140 0.940 0.055 Auxico Resources Canada Inc. AUAG 1035 0.350 0.300 0.345 +0.095 0.450 0.240 Avarone Metals Inc. AVM 3505 0.070 0.065 0.070 0.000 0.075 0.020 Alexandra Capital Corp. AXC 75 0.750 0.750 0.750 0.000 0.850 0.050 Aylen Capital Inc. AYL 164 0.035 0.035 0.035 0.000 0.100 0.010 BacTech Environmental Corporation BAC 2105 0.040 0.035 0.035 -0.005 0.065 0.025 Body and Mind Inc. BAMM 4494 1.780 1.450 1.490 -0.290 2.070 0.680 Benchmark Botanics Inc. BBT 252 1.190 1.170 1.180 +0.030 1.650 0.350 Bird River Resources Inc. BDR 1303 0.310 0.310 0.310 0.000 0.630 0.050 Beleave Inc. BE 8148 3.020 2.750 2.920 -0.050 3.110 1.040 BIG Blockchain Intelligence Group Inc. BIGG 6544 1.890 1.630 1.770 +0.150 2.770 1.250 Blackchain Solutions Inc. BIS 775 0.235 0.215 0.215 +0.005 0.280 0.040 Belgravia Capital International Inc. BLGV 231795 0.270 0.175 0.220 -0.030 0.360 0.045 Cannabix Technologies Inc. BLO 67153 3.680 2.510 3.150 -0.390 3.680 0.510 Blox Labs Inc. BLOX 100 0.720 0.720 0.720 +0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 258 1.740 1.640 1.740 +0.110 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 987 1.580 1.540 1.540 +0.020 1.580 0.333 Stompy Bot Corporation BOT 8492 0.175 0.150 0.155 -0.010 0.250 0.005 Breathtec BioMedical Inc. BTH 11238 0.320 0.245 0.300 +0.015 0.400 0.065 BioMark Diagnostics Inc. BUX 443 0.095 0.080 0.095 +0.010 0.230 0.065 Brisio Innovations Inc. BZI 1531 0.330 0.300 0.330 +0.030 0.360 0.155 Cautivo Mining Inc. CAI 30 0.610 0.465 0.610 +0.150 0.850 0.200 FinCanna Capital Corp. CALI 20895 1.170 0.850 0.900 -0.300 2.290 0.850 Copperbank Resources Corp. Warrants CBK.WT 1 0.010 0.000 0.015 0.005 Certive Solutions Inc. CBP 1 0.045 0.000 0.145 0.020 Green River Gold Corp. CCR 1415 0.060 0.060 0.060 0.000 0.060 0.005 Chemistree Technology Inc. CHM 20 0.850 0.650 0.650 -0.200 1.000 0.045 Choom Holdings Inc. CHOO 20851 0.590 0.465 0.530 -0.070 0.610 0.230 Canada House Wellness Group Inc. CHV 30477 0.740 0.570 0.670 -0.060 0.900 0.130 ChroMedX Corp. CHX 1898 0.680 0.600 0.620 +0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 1151 0.200 0.180 0.200 0.000 0.270 0.035 Canadian Metals Inc. CME 605 0.165 0.150 0.160 -0.010 0.200 0.045 Cloud Nine Education Group Ltd. CNI 150 0.080 0.075 0.080 +0.005 0.320 0.045 International Cobalt Corp CO 1238 0.320 0.270 0.300 -0.020 0.395 0.010 360 Blockchain Inc. CODE 25950 0.265 0.245 0.255 +0.005 0.390 0.025 Parana Copper Corporation COPR 1819 0.360 0.350 0.360 +0.130 0.450 0.090 Captor Capital Corp CPTR 8273 0.270 0.225 0.255 +0.030 0.340 0.020 Calaveras Resource Corp. CRC 44 1.300 1.250 1.250 -0.050 1.400 0.470 Carl Data Solutions Inc. CRL 2839 0.355 0.325 0.330 0.000 0.610 0.250 CannaRoyalty Corp. CRZ 27743 5.240 4.010 4.250 -0.800 5.750 1.500 Biocure Technology Inc. CURE 125 0.325 0.325 0.325 0.000 0.500 0.160 CMX Gold & Silver Corp. CXC 5 0.075 0.000 0.100 0.040 Copper Reef Mining Corp. CZC 50 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 55972 0.180 0.150 0.160 0.000 0.215 0.020 Debut Diamonds Inc. DDI 51 0.010 0.010 0.010 0.000 0.025 0.005 DNI Metals Inc. DNI 761 0.090 0.085 0.085 -0.010 0.155 0.005 DOJA Cannabis Company Limited DOJA 11364 2.920 2.300 2.650 -0.150 3.000 0.440 Dundee Sustainable Technologies Inc. DST 6970 0.040 0.040 0.040 +0.005 0.070 0.030 Deveron UAS Corp. DVR 1073 0.260 0.255 0.255 -0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 163 0.190 0.170 0.170 -0.015 0.640 0.070 Nutritional High International Inc. EAT 175909 0.770 0.600 0.660 -0.150 1.190 0.075 Eviana Health Corporation EHC 160 1.400 1.370 1.400 +0.100 2.000 0.900 Eurogas International Inc. EI 10 0.005 0.005 0.005 -0.020 0.025 0.005 ECO ORO MINERALS CORP. J EOM 190 0.420 0.320 0.415 +0.085 0.445 0.150 ePlay Digital Inc. EPY 25461 0.260 0.200 0.245 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 678 1.280 1.200 1.240 0.000 1.350 0.210 EVITRADE Health Systems Corp. EVA 1424 0.740 0.610 0.670 +0.060 3.330 0.200 Evolving Gold Corp. EVG 19 0.155 0.150 0.150 -0.010 0.405 0.130 Far Resources Ltd. FAT 8481 0.800 0.700 0.770 +0.020 1.030 0.060 Fandom Sports Media Corp. FDM 5541 0.180 0.165 0.175 -0.005 0.440 0.045 Future Farm Technologies Inc. FFT 47227 1.780 1.250 1.400 -0.350 2.080 0.130 Fineqia International Inc. FNQ 10273 0.030 0.025 0.030 0.000 0.075 0.005 GreenBank Capital Inc. GBC 18 1.800 1.720 1.800 0.000 2.000 0.045 Glance Technologies Inc. GET 8109 2.120 1.880 2.060 +0.010 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 1 1.730 1.730 1.730 +0.100 3.530 0.025 Gravitas Financial Inc. GFI 554 0.050 0.050 0.050 0.000 0.100 0.005 Global Hemp Group Inc. GHG 66914 0.330 0.225 0.285 -0.045 0.390 0.020 Golden Leaf Holdings Ltd. GLH 494104 0.650 0.450 0.470 -0.080 0.650 0.150 Goldrea Resources Corp. GOR 4237 0.190 0.155 0.175 -0.015 0.200 0.035 Graphite Energy Corp. GRE 0 0.730 0.000 0.990 0.400 Green 2 Blue Energy Corp. GTBE 599 0.140 0.130 0.130 -0.020 0.210 0.100 Glenbriar Technologies Inc. GTI 2187 0.050 0.040 0.045 +0.010 0.100 0.005 High Hampton Holdings Corp. HC 12361 1.400 0.610 1.150 -0.240 1.480 0.310 Heritage Global Inc. HGP 1 0.410 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 770 0.055 0.050 0.055 +0.015 0.175 0.030 HealthSpace Data Systems Ltd. HS 19052 0.215 0.175 0.200 -0.010 0.235 0.035 iAnthus Capital Holdings Inc. IAN 11036 3.500 2.450 2.820 -0.680 3.620 1.700 International Battery Metals Ltd. IBAT 175 0.470 0.450 0.450 -0.020 1.380 0.125 ThreeD Capital Inc. IDK 75012 0.275 0.205 0.255 -0.005 0.340 0.055 Imagin Medical Inc. IME 2219 0.230 0.220 0.230 +0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 87117 2.370 1.500 1.860 -0.510 2.400 0.230 Imagination Park Entertainment Inc. IP 1960 0.610 0.560 0.610 0.000 1.000 0.035 Irving Resources Inc. IRV 182 0.920 0.780 0.910 +0.100 1.540 0.600 Isodiol International Inc. ISOL 53921 1.420 1.290 1.380 -0.080 2.140 0.100 Lotus Ventures Inc. J 35278 1.000 0.780 0.980 +0.190 1.000 0.210 JDF Explorations Inc. JDF 10 0.005 0.000 Jagercor Energy Corp. JEM 656 0.025 0.025 0.025 0.000 0.040 0.015 StartMonday Technology Corp. JOB 179 0.400 0.375 0.400 -0.005 1.390 0.240 International Cannabrands Inc. JUJU.A 8398 0.355 0.285 0.335 -0.015 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 730 0.395 0.365 0.370 0.000 0.600 0.065 Kontrol Energy Corp. KNR 810 1.370 1.100 1.340 +0.250 1.370 0.500 Khan Resources Inc. KRI 1982 0.140 0.135 0.135 -0.010 0.170 0.035 KWG Resources Inc. KWG 2200 0.020 0.020 0.020 +0.005 0.030 0.010 Declan Resources Inc. LAN 146 0.320 0.260 0.320 +0.040 0.320 0.060 Lifestyle Delivery Systems Inc LDS 72931 1.230 0.720 1.040 -0.230 1.540 0.350 Liberty Health Sciences Inc. LHS 58944 2.850 2.070 2.260 -0.400 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 24323 0.790 0.660 0.740 -0.040 0.940 0.075 Callitas Health Inc. LILY 1932 0.310 0.260 0.280 -0.015 0.950 0.205 Global Li-Ion Graphite Corp. LION 2172 0.480 0.380 0.450 -0.020 0.970 0.300 LeenLife Pharma International Inc. LLP 2658 0.340 0.315 0.340 +0.020 0.400 0.060 Luminor Medical Technologies Inc. LMT 814 0.400 0.380 0.400 +0.030 0.445 0.305 Lexington Biosciences Inc. LNB 393 0.540 0.520 0.530 -0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 44515 0.295 0.220 0.290 +0.030 0.850 0.110 Newlox Gold Ventures Corp. LUX 715 0.055 0.055 0.055 0.000 0.075 0.020 Lightning Venture Inc. LVI 383 0.035 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 9630 2.970 2.060 2.410 -0.540 3.230 0.350 Maricann Group Inc MARI 38654 3.090 2.740 2.880 -0.170 3.280 1.050 McLaren Resources Inc. MCL 6869 0.140 0.095 0.125 0.000 0.150 0.020 Mag One Products Inc. MDD 620 0.280 0.260 0.270 0.000 1.000 0.095 Marapharm Ventures Inc MDM 20885 1.100 0.900 0.920 -0.190 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 160 0.135 0.135 0.135 -0.015 0.200 0.065 Minera IRL Limited MIRL 35 0.110 0.105 0.110 0.000 0.220 0.060 True Leaf Medicine International Ltd. MJ 15983 1.750 1.370 1.590 +0.050 1.750 0.185 Makena Resources Inc. MKNA 70 0.210 0.170 0.170 -0.030 0.230 0.125 Mountain Lake Minerals Inc. MLK 8 0.025 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 51224 0.600 0.550 0.580 -0.020 0.720 0.010 Miramont Resources Corp. MONT 143 0.510 0.480 0.510 +0.030 0.650 0.200 Mobi724 Global Solutions Inc. MOS 5191 0.240 0.210 0.230 +0.020 0.455 0.055 MPX Bioceutical Corporation MPX 194138 1.010 0.710 0.770 -0.230 1.180 0.280 Micromem Technologies Inc. MRM 12 0.150 0.150 0.150 +0.025 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 170 0.750 0.720 0.750 -0.030 0.880 0.380 Maxtech Ventures Inc. MVT 783 0.430 0.380 0.400 -0.050 0.630 0.135 Micron Waste Technologies Inc MWM 7889 0.750 0.670 0.740 -0.010 0.920 0.250 Montego Resources Inc. MY 741 0.400 0.370 0.385 +0.015 0.700 0.095 MYM Nutraceuticals Inc. MYM 26250 3.850 3.450 3.790 -0.140 5.000 0.045 Meryllion Resources Corporation MYR 5971 0.100 0.085 0.090 -0.020 0.210 0.015 Namaste Technologies Inc. N 67723 3.320 2.930 3.190 -0.210 4.400 0.155 NetCents Technology Inc. NC 1409 2.690 2.530 2.610 -0.180 6.750 0.150 New Age Farm Inc. NF 262882 0.235 0.185 0.215 -0.030 0.420 0.045 Victory Nickel Inc. NI 1040 0.060 0.050 0.050 +0.005 0.090 0.005 Plaintree Systems Inc. NPT 32 0.130 0.130 0.130 0.000 0.380 0.035 NanoSphere Health Sciences Inc. NSHS 573 0.850 0.710 0.790 -0.010 0.850 0.580 Northern Sphere Mining Corp. NSM 675 0.145 0.120 0.120 -0.035 0.650 0.080 Nexco Resources Inc. NXU 1 0.390 0.000 0.500 0.150 Organic Potash Corporation OPC 6 0.035 0.000 0.050 0.010 ESI Energy Services Inc. OPI 30 0.400 0.400 0.400 +0.030 0.450 0.085 Open Source Health Inc. OSH 538 0.185 0.160 0.185 +0.040 0.185 0.020 One World Minerals Inc. OWM 1100 0.160 0.160 0.160 0.000 0.750 0.130 Provenance Gold Corp. PAU 60 0.245 0.245 0.245 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 10247 0.580 0.070 0.130 -0.470 0.660 0.070 Petrocapita Income Trust PCE.UN 10 0.600 0.600 0.600 +0.100 2.500 0.400 PUDO Inc. PDO 43 2.800 2.400 2.760 -0.100 3.050 0.500 Preferred Dental Technologies Inc. PDTI 20 0.080 0.080 0.080 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 19165 0.310 0.230 0.280 +0.030 0.340 0.050 Peak Positioning Technologies Inc. PKK 24311 0.060 0.050 0.055 +0.005 0.205 0.040 Peloton Minerals Corporation PMC 850 0.075 0.070 0.070 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 2528 0.440 0.405 0.440 +0.020 1.000 0.345 Pasinex Resources Limited PSE 800 0.220 0.210 0.210 -0.010 0.340 0.100 Platinex Inc. PTX 13938 0.250 0.175 0.210 -0.040 0.280 0.045 PUF Ventures Inc. PUF 11209 1.620 1.400 1.540 -0.010 1.700 0.240 Pivot Pharmaceuticals Inc. PVOT 2707 2.700 1.870 2.350 -0.290 3.000 0.500 Quantum Cobalt Corp QBOT 4918 1.380 1.200 1.200 -0.200 3.150 0.200 Quinsam Capital Corporation QCA 9712 0.800 0.680 0.740 -0.030 0.800 0.085 Quadron Cannatech Corporation QCC 14525 0.910 0.770 0.820 -0.080 0.970 0.190 Renforth Resources Inc. RFR 100 0.055 0.055 0.055 +0.005 0.085 0.030 Rise Gold Corp. RISE 6609 0.210 0.180 0.180 +0.030 0.400 0.090 RIWI Corp. RIW 10 2.250 2.250 2.250 0.000 3.000 1.110 Rockshield Capital Corp. RKS 13965 0.440 0.350 0.400 -0.040 0.500 0.085 West Red Lake Gold Mines Inc. RLG 2221 0.160 0.120 0.150 +0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 584 1.700 1.480 1.640 +0.140 2.100 0.425 RESAAS Services Inc. RSS 353 0.660 0.630 0.630 -0.020 2.000 0.600 Rift Valley Resources Corp. RVR 0 0.105 0.000 0.150 0.025 Robix Environmental Technologies Inc. RZX 210 0.055 0.055 0.055 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 100 0.170 0.170 0.170 0.000 0.175 0.035 Shoal Point Energy Ltd. SHP 321 0.010 0.005 0.005 -0.005 0.030 0.005 Sharc International Systems Inc. SHRC 1230 0.500 0.390 0.390 -0.040 1.208 0.340 Seahawk Ventures Inc. SHV 335 0.320 0.320 0.320 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 2683 0.080 0.075 0.080 -0.005 0.275 0.020 Stone Ridge Exploration Corp SO 2036 0.270 0.265 0.270 0.000 0.350 0.050 SponsorsOne Inc. SPO 2594 0.270 0.160 0.265 +0.100 0.300 0.020 Stina Resources Ltd. SQA 3767 0.240 0.230 0.230 0.000 0.360 0.080 Shamrock Enterprises Inc. SRS 500 0.040 0.035 0.035 -0.005 0.055 0.015 Wildflower Marijuana Inc. SUN 43878 2.940 1.820 2.100 -0.650 2.940 0.255 St-Georges Eco-Mining Corp. SX 15359 0.630 0.520 0.610 +0.090 0.630 0.015 TerrAscend Corp. TER 3150 3.740 3.280 3.390 -0.130 3.750 0.650 Telferscot Resources Inc. TFS 75449 0.095 0.060 0.085 0.000 0.120 0.005 Friday Night Inc. TGIF 196693 1.220 0.890 1.000 -0.250 1.480 0.170 THC Biomed Intl Ltd THC 195904 3.360 2.000 2.730 -0.070 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 9 5.040 5.040 5.040 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 93252 1.630 1.070 1.300 -0.520 1.990 0.220 Tower One Wireless Corp. TO 958 0.270 0.250 0.250 0.000 0.540 0.170 Enertopia Corp. TOP 2422 0.065 0.055 0.055 -0.010 0.165 0.030 Torino Power Solutions Inc TPS 1862 0.170 0.150 0.155 -0.020 0.180 0.050 CannTrust Holdings Inc. TRST 10492 10.750 9.000 9.800 -1.170 11.000 2.010 Tartisan Resources Corp. TTC 1343 0.160 0.150 0.160 0.000 0.180 0.040 Tantalex Resources Corporation TTX 3517 0.220 0.165 0.200 -0.040 0.250 0.030 Global UAV Technologies Ltd. UAV 19092 0.100 0.085 0.100 +0.015 0.145 0.035 UpSnap Inc. UP 12898 0.040 0.030 0.030 -0.020 0.050 0.005 Upco International Inc UPCO 515 0.355 0.325 0.335 -0.055 1.390 0.060 VirtualArmour International Inc. VAI 100 0.300 0.300 0.300 +0.010 0.570 0.250 Valens Groworks Corp. VGW 2458 2.750 2.210 2.600 -0.170 3.550 0.750 Phivida Holdings Inc. VIDA 21317 1.390 1.150 1.210 -0.180 1.650 0.620 Vodis Pharmaceuticals Inc. VP 8361 0.700 0.640 0.650 -0.050 0.910 0.165 Veritas Pharma Inc. VRT 10448 0.860 0.790 0.800 -0.050 1.090 0.280 Victory Square Technologies Inc. VST 1662 3.250 3.000 3.020 -0.030 4.170 0.350 Winston Gold Corp. WGC 1806 0.035 0.035 0.035 -0.005 0.190 0.030 Westridge Resources Inc. WST 793 0.650 0.570 0.650 +0.070 0.800 0.285 Western Uranium Corporation WUC 1118 0.900 0.830 0.870 -0.030 2.800 0.800 eXeBlock Technology Corporation XBLK 1096 0.950 0.850 0.930 +0.050 1.790 0.850 MGX Minerals Inc. XMG 14597 1.310 1.000 1.210 +0.230 2.750 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 370 0.380 0.300 0.380 +0.050 0.380 0.065 Exro Technologies Inc. XRO 245 0.495 0.470 0.470 +0.010 0.680 0.200 Kootenay Zinc Corp. ZNK 3569 0.070 0.060 0.070 +0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 170 0.750 0.750 0.750 -0.010 0.760 0.165 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.030 0.035 0.145 0.025 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 0.250 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 0.135 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 0.650 0.700 1.050 0.050 Copperbank Resources Corp. CBK 0.110 0.115 0.180 0.050 Cerro Grande Mining Corporation CEG 0.010 0.020 0.080 0.005 Cartier Iron Corporation CFE 0.175 0.190 0.250 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 Castle Resources Inc. CRI 0.190 0.200 0.415 0.170 Cayenne Capital Corp. CYC 0.325 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 0.350 0.190 0.005 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.115 0.250 0.250 0.015 Explorex Resources Inc. EX 0.355 0.380 0.650 0.125 Easy Technologies Inc. EZM 0.005 0.130 0.160 0.070 Four Nines Gold Inc. FNAU 0.100 0.150 0.160 0.100 Fox River Resources Corporation FOX 0.070 0.095 0.150 0.005 Fortify Resources Inc FTY 0.370 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 0.300 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 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 0.110 0.180 0.375 0.100 IGEN Networks Corp. IGN 0.075 0.095 0.165 0.010 Innovative Properties Inc. INR 0.270 0.450 0.450 0.080 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 0.120 0.150 0.200 0.060 JG Wealth Inc. JGW 0.100 0.400 0.150 0.030 37 Capital Inc. JJJ 0.200 0.350 0.200 0.120 Dizun International Enterprises Inc. KDZ 0.055 0.070 0.090 0.005 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 0.065 0.110 0.110 0.040 Legion Metals Corp. LEGN 0.110 0.180 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 0.500 0.870 0.060 Maccabi Ventures Inc. MBE 0.030 0.165 0.070 0.025 ME Resource Corp. MEC 0.055 0.090 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 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 Marret Multi-Strategy Income Fund A MMF.UN 0.090 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.275 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Murchison Minerals Ltd. MUR 0.190 0.240 0.285 0.125 Norsemont Capital Inc. NOM 0.400 0.475 0.450 0.255 New Point Exploration Corp. NP 0.110 0.200 Nuran Wireless Inc. NUR 0.130 0.140 0.310 0.080 Nass Valley Gateway Ltd. NVG 0.050 0.330 0.060 0.030 Novicius Corp. NVS 0.170 0.250 0.660 0.040 Orca Touchscreen Technologies Ltd. OAA 0.025 0.060 Carlyle Entertainment Ltd OLG 0.020 0.015 Ortho Regenerative Technologies Inc. ORTH 0.480 0.570 1.000 0.370 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 Premier Health Group Inc. PHGI 0.205 1.150 1.150 0.950 PrimeWest Mortgage Inv Corporation PRI 1.130 2.100 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 Range Energy Resources Inc. RGO 0.010 0.015 0.040 0.005 Global Remote Technologies Ltd. RGT 0.510 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 0.135 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 Navis Resources Corp. SUV 0.460 0.790 2.500 0.330 Talmora Diamond Inc. TAI 0.010 0.050 0.050 0.005 Taku Gold Corp. TAK 0.095 0.100 0.250 0.060 Target Capital Inc. TCI Black Tusk Resources Inc. TUSK 0.145 0.165 0.170 0.120 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 0.210 1.150 0.420 Versus Systems Inc. VS 0.320 0.385 0.750 0.205 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.550 0.820 0.075 World Mahjong Limited WSM 0.150 0.445 0.333 0.060 MGX Minerals Inc. Wts. XMG.WT 0.900 1.100 2.540 0.390 Zara Resources Inc. ZRI 0.430 0.020 BIOSENTA Inc. ZRO 0.035 0.145 0.100 0.015 Trades: 139,390 Total Volume: 395,413,889 Total Value: $380,072,494 Advanced: 66 Declined: 101 Unchanged: 178 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.