CNSX Trading Daily Market Summary January 05 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 23241 0.050 0.030 0.040 +0.005 0.145 0.025 Alliance Growers Corp. ACG 15223 1.140 0.980 1.140 +0.030 1.390 0.075 Advantex Marketing International Inc. ADX 84444 0.055 0.045 0.050 +0.005 0.060 0.005 Ansar Financial and Dev Corporation AFD 361 0.650 0.305 0.305 -0.335 0.890 0.305 Affinor Growers Inc. AFI 18210 0.260 0.225 0.250 +0.025 0.285 0.055 Arctic Glacier Income Fund AG.UN 20 0.055 0.050 0.055 +0.005 0.075 0.005 Alternate Health Corp. AHG 231 2.500 2.250 2.500 +0.150 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 1136 1.100 1.060 1.100 +0.020 1.490 0.080 American Potash Corp. AMP 45855 0.140 0.105 0.130 +0.030 0.255 0.045 Alchemist Mining Inc. AMS 14128 0.250 0.205 0.230 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 6693 0.100 0.070 0.100 +0.020 0.170 0.040 Appia Energy Corp. API 1406 0.195 0.185 0.190 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 23563 0.810 0.700 0.800 +0.040 0.990 0.035 AREV Nutrition Sciences Inc. AREV 25 0.630 0.620 0.620 0.000 0.650 0.200 Argo Gold Inc. ARQ 70 0.155 0.155 0.155 0.000 0.260 0.070 Asante Gold Corporation ASE 0 0.065 0.000 0.195 0.055 Aquarius Surgical Technologies Inc. ASTI 138 0.370 0.350 0.350 -0.050 1.000 0.350 Abattis Bioceuticals Corp. ATT 90081 0.740 0.590 0.730 +0.040 0.940 0.055 Auxico Resources Canada Inc. AUAG 760 0.350 0.320 0.345 0.000 0.450 0.240 Avarone Metals Inc. AVM 1118 0.075 0.070 0.075 +0.005 0.075 0.020 Alexandra Capital Corp. AXC 370 0.780 0.730 0.780 +0.030 0.850 0.050 Aylen Capital Inc. AYL 140 0.040 0.040 0.040 +0.005 0.100 0.010 BacTech Environmental Corporation BAC 1555 0.035 0.030 0.035 0.000 0.065 0.025 Body and Mind Inc. BAMM 5706 1.800 1.480 1.800 +0.310 2.070 0.680 Benchmark Botanics Inc. BBT 40 1.160 1.120 1.120 -0.060 1.650 0.350 Bradstone Capital Corp. BCA 600 0.150 0.150 0.150 0.000 0.300 0.060 Bird River Resources Inc. BDR 620 0.335 0.310 0.315 +0.005 0.630 0.050 Beleave Inc. BE 4007 3.010 2.760 3.000 +0.080 3.110 1.040 BIG Blockchain Intelligence Group Inc. BIGG 5774 1.860 1.690 1.720 -0.050 2.770 1.250 Blackchain Solutions Inc. BIS 1400 0.220 0.185 0.200 -0.015 0.280 0.040 Belgravia Capital International Inc. BLGV 96687 0.265 0.220 0.255 +0.035 0.360 0.045 Cannabix Technologies Inc. BLO 24911 3.500 2.750 3.270 +0.120 3.680 0.510 Blox Labs Inc. BLOX 85 0.780 0.650 0.750 +0.030 2.250 0.040 Bunker Hill Mining Corp. BNKR 119 1.900 1.750 1.850 +0.110 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 930 1.590 1.400 1.590 +0.050 1.590 0.333 Stompy Bot Corporation BOT 18107 0.160 0.145 0.160 +0.005 0.250 0.005 Breathtec BioMedical Inc. BTH 11751 0.295 0.270 0.270 -0.030 0.400 0.065 BioMark Diagnostics Inc. BUX 50 0.085 0.085 0.085 -0.010 0.230 0.065 Brisio Innovations Inc. BZI 3585 0.370 0.330 0.370 +0.040 0.370 0.155 Cautivo Mining Inc. CAI 55 0.610 0.610 0.610 0.000 0.850 0.200 FinCanna Capital Corp. CALI 12917 0.950 0.850 0.950 +0.050 2.290 0.850 Copperbank Resources Corp. CBK 788 0.115 0.105 0.110 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 600 0.010 0.010 0.010 0.000 0.015 0.005 Certive Solutions Inc. CBP 900 0.070 0.050 0.070 +0.025 0.145 0.020 Green River Gold Corp. CCR 95 0.050 0.050 0.050 -0.010 0.060 0.005 Chemistree Technology Inc. CHM 334 0.850 0.800 0.840 +0.190 1.000 0.045 Choom Holdings Inc. CHOO 14255 0.560 0.500 0.520 -0.010 0.610 0.230 Canada House Wellness Group Inc. CHV 23375 0.700 0.600 0.690 +0.020 0.900 0.130 ChroMedX Corp. CHX 1213 0.700 0.640 0.640 +0.020 0.800 0.200 CIM International Group Inc. CIM 8 0.220 0.220 0.220 +0.035 0.790 0.080 Cielo Waste Solutions Corp. CMC 1418 0.200 0.195 0.195 -0.005 0.270 0.035 Canadian Metals Inc. CME 4190 0.175 0.140 0.150 -0.010 0.200 0.045 Cloud Nine Education Group Ltd. CNI 880 0.080 0.070 0.070 -0.010 0.320 0.045 International Cobalt Corp CO 951 0.300 0.270 0.270 -0.030 0.395 0.010 360 Blockchain Inc. CODE 21940 0.270 0.250 0.270 +0.015 0.390 0.025 Parana Copper Corporation COPR 0 0.360 0.000 0.450 0.090 Captor Capital Corp CPTR 36806 0.430 0.315 0.330 +0.075 0.430 0.020 Calaveras Resource Corp. CRC 49 1.300 1.300 1.300 +0.050 1.400 0.470 Carl Data Solutions Inc. CRL 6616 0.345 0.315 0.340 +0.010 0.610 0.250 CannaRoyalty Corp. CRZ 12246 4.640 3.820 4.500 +0.250 5.750 1.500 Biocure Technology Inc. CURE 210 0.325 0.325 0.325 0.000 0.500 0.160 CMX Gold & Silver Corp. CXC 50 0.075 0.075 0.075 0.000 0.100 0.040 Cayenne Capital Corp. CYC 90 0.400 0.400 0.400 +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 131399 0.170 0.135 0.145 -0.015 0.215 0.020 Debut Diamonds Inc. DDI 2339 0.015 0.005 0.015 +0.005 0.025 0.005 DNI Metals Inc. DNI 932 0.085 0.080 0.085 0.000 0.155 0.035 DOJA Cannabis Company Limited DOJA 7500 2.800 2.400 2.800 +0.150 3.000 0.440 Dundee Sustainable Technologies Inc. DST 1012 0.040 0.035 0.035 -0.005 0.070 0.030 Deveron UAS Corp. DVR 1008 0.255 0.250 0.250 -0.005 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 1175 0.165 0.150 0.155 -0.015 0.640 0.070 Nutritional High International Inc. EAT 154608 0.720 0.560 0.680 +0.020 1.190 0.075 Eviana Health Corporation EHC 193 1.450 1.400 1.450 +0.050 2.000 0.900 ECO ORO MINERALS CORP. J EOM 620 0.430 0.300 0.430 +0.015 0.445 0.150 ePlay Digital Inc. EPY 5764 0.250 0.220 0.230 -0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 338 1.330 1.230 1.330 +0.090 1.350 0.210 EVITRADE Health Systems Corp. EVA 305 0.690 0.600 0.680 +0.010 3.330 0.200 Evolving Gold Corp. EVG 13 0.160 0.160 0.160 +0.010 0.405 0.130 Explorex Resources Inc. EX 340 0.445 0.380 0.445 +0.090 0.650 0.125 Far Resources Ltd. FAT 29712 0.970 0.730 0.910 +0.140 1.030 0.060 Fandom Sports Media Corp. FDM 3787 0.180 0.165 0.180 +0.005 0.440 0.045 Future Farm Technologies Inc. FFT 37250 1.540 1.320 1.370 -0.030 2.080 0.130 Fineqia International Inc. FNQ 145174 0.040 0.025 0.040 +0.010 0.075 0.005 Fox River Resources Corporation FOX 11 0.095 0.000 0.150 0.005 GreenBank Capital Inc. GBC 66 1.740 1.500 1.740 -0.060 2.000 0.045 Gencan Capital Inc. GCA 10 0.030 0.030 0.030 +0.005 0.100 0.025 Glance Technologies Inc. GET 5878 2.100 2.010 2.080 +0.020 3.840 0.140 Gravitas Financial Inc. GFI 896 0.075 0.050 0.075 +0.025 0.100 0.005 Global Hemp Group Inc. GHG 28209 0.305 0.260 0.290 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 273786 0.495 0.410 0.485 +0.015 0.650 0.150 Gorilla Minerals Corp. GOCO 50 0.250 0.250 0.250 +0.010 0.250 0.160 Goldrea Resources Corp. GOR 2738 0.185 0.150 0.185 +0.010 0.200 0.035 Gunpowder Capital Corp. GPC 10 0.050 0.050 0.050 +0.010 0.110 0.035 Graphite Energy Corp. GRE 88 0.760 0.740 0.740 +0.010 0.990 0.400 Green 2 Blue Energy Corp. GTBE 5141 0.210 0.150 0.150 +0.020 0.210 0.100 Glenbriar Technologies Inc. GTI 1982 0.055 0.040 0.055 +0.010 0.100 0.005 High Hampton Holdings Corp. HC 8402 1.100 0.970 1.100 -0.050 1.480 0.310 Heritage Global Inc. HGP 4 0.410 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 1870 0.050 0.040 0.040 -0.015 0.175 0.030 HealthSpace Data Systems Ltd. HS 21701 0.210 0.185 0.190 -0.010 0.235 0.035 iAnthus Capital Holdings Inc. IAN 6966 3.360 2.650 3.160 +0.340 3.620 1.700 International Battery Metals Ltd. IBAT 1666 0.450 0.400 0.420 -0.030 1.380 0.125 ThreeD Capital Inc. IDK 133913 0.375 0.265 0.355 +0.100 0.375 0.055 Imagin Medical Inc. IME 3941 0.240 0.220 0.235 +0.005 0.285 0.035 InMed Pharmaceuticals Inc. IN 59040 2.220 1.610 2.170 +0.310 2.400 0.230 Imagination Park Entertainment Inc. IP 15726 0.750 0.590 0.700 +0.090 1.000 0.035 Irving Resources Inc. IRV 10 0.860 0.860 0.860 -0.050 1.540 0.600 Isodiol International Inc. ISOL 32335 1.380 1.290 1.380 0.000 2.140 0.100 Lotus Ventures Inc. J 12088 0.950 0.840 0.870 -0.110 1.000 0.210 James Bay Resources Limited JBR 400 0.120 0.120 0.120 +0.025 0.200 0.060 Jagercor Energy Corp. JEM 8475 0.020 0.020 0.020 -0.005 0.040 0.015 StartMonday Technology Corp. JOB 283 0.440 0.370 0.435 +0.035 1.390 0.240 International Cannabrands Inc. JUJU.A 37989 0.570 0.305 0.460 +0.125 0.570 0.070 Kaneh Bosm Biotechnology Inc. KBB 806 0.400 0.370 0.390 +0.020 0.600 0.065 Kontrol Energy Corp. KNR 640 1.500 1.290 1.400 +0.060 1.500 0.500 Khan Resources Inc. KRI 670 0.135 0.135 0.135 0.000 0.170 0.035 KWG Resources Inc. KWG 7895 0.020 0.015 0.020 0.000 0.030 0.010 Declan Resources Inc. LAN 3 0.320 0.000 0.320 0.060 Lifestyle Delivery Systems Inc LDS 55809 0.970 0.850 0.930 -0.110 1.540 0.350 Liberty Health Sciences Inc. LHS 34921 2.350 2.100 2.270 +0.010 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 19494 0.780 0.650 0.730 -0.010 0.940 0.075 Callitas Health Inc. LILY 1492 0.310 0.255 0.310 +0.030 0.950 0.205 Global Li-Ion Graphite Corp. LION 918 0.475 0.450 0.450 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 83 0.500 0.500 0.500 +0.055 0.870 0.060 LeenLife Pharma International Inc. LLP 4889 0.430 0.330 0.420 +0.080 0.430 0.060 Luminor Medical Technologies Inc. LMT 488 0.410 0.370 0.410 +0.010 0.445 0.305 Lexington Biosciences Inc. LNB 891 0.550 0.510 0.550 +0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 22141 0.290 0.260 0.270 -0.020 0.850 0.110 Lightning Venture Inc. LVI 1460 0.035 0.030 0.035 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 9653 2.500 2.120 2.260 -0.150 3.230 0.350 Maricann Group Inc MARI 27706 3.100 2.750 3.060 +0.180 3.280 1.050 Maccabi Ventures Inc. MBE 200 0.050 0.050 0.050 +0.010 0.070 0.025 McLaren Resources Inc. MCL 360 0.135 0.120 0.135 +0.010 0.150 0.025 Mag One Products Inc. MDD 271 0.270 0.265 0.270 0.000 1.000 0.095 Marapharm Ventures Inc MDM 12435 0.960 0.870 0.960 +0.040 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 93 0.135 0.135 0.135 0.000 0.200 0.065 Minera IRL Limited MIRL 17 0.105 0.105 0.105 -0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 13119 1.900 1.500 1.770 +0.180 1.900 0.185 Makena Resources Inc. MKNA 385 0.230 0.190 0.220 +0.050 0.230 0.125 Matica Enterprises Inc. MMJ 48673 0.600 0.510 0.580 0.000 0.720 0.010 Miramont Resources Corp. MONT 142 0.510 0.500 0.500 -0.010 0.650 0.200 Mobi724 Global Solutions Inc. MOS 2870 0.235 0.220 0.225 -0.005 0.455 0.055 MPX Bioceutical Corporation MPX 147293 0.970 0.650 0.930 +0.160 1.180 0.280 Micromem Technologies Inc. MRM 689 0.170 0.130 0.170 +0.020 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1100 0.760 0.690 0.740 -0.010 0.880 0.380 Maxtech Ventures Inc. MVT 2794 0.410 0.380 0.400 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 3588 0.730 0.670 0.720 -0.020 0.920 0.250 Montego Resources Inc. MY 328 0.390 0.380 0.380 -0.005 0.700 0.095 MYM Nutraceuticals Inc. MYM 20474 4.400 3.560 4.110 +0.320 5.000 0.045 Meryllion Resources Corporation MYR 18956 0.100 0.075 0.090 0.000 0.210 0.015 Namaste Technologies Inc. N 53633 3.260 2.870 3.250 +0.060 4.400 0.155 NetCents Technology Inc. NC 1617 2.870 2.570 2.870 +0.260 6.750 0.150 New Age Farm Inc. NF 250714 0.265 0.195 0.245 +0.030 0.420 0.045 Victory Nickel Inc. NI 50 0.050 0.050 0.050 0.000 0.090 0.005 Plaintree Systems Inc. NPT 0 0.130 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 211 0.790 0.750 0.790 0.000 0.850 0.580 Northern Sphere Mining Corp. NSM 1053 0.140 0.130 0.130 +0.010 0.650 0.080 Ortho Regenerative Technologies Inc. ORTH 190 0.570 0.570 0.570 +0.020 1.000 0.370 Open Source Health Inc. OSH 3245 0.250 0.200 0.225 +0.040 0.250 0.020 One World Minerals Inc. OWM 243 0.165 0.150 0.150 -0.010 0.750 0.130 Portage Biotech Inc. PBT.U 7401 0.175 0.100 0.175 +0.045 0.660 0.070 Petrocapita Income Trust PCE.UN 35 0.600 0.600 0.600 0.000 2.500 0.400 Premier Diversified Holdings Inc. PDH 447 0.070 0.070 0.070 0.000 0.140 0.050 PUDO Inc. PDO 18 2.990 2.470 2.470 -0.290 3.050 0.500 Preferred Dental Technologies Inc. PDTI 37 0.070 0.070 0.070 -0.010 0.200 0.050 ParcelPal Technology Inc. PKG 6757 0.300 0.260 0.290 +0.010 0.340 0.050 Peak Positioning Technologies Inc. PKK 40154 0.065 0.050 0.055 0.000 0.205 0.040 Peloton Minerals Corporation PMC 30 0.075 0.065 0.075 +0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 3020 0.500 0.440 0.470 +0.030 1.000 0.345 Park Lawn Company Limited PRL 0 8.850 0.000 9.400 7.360 Pasinex Resources Limited PSE 1405 0.210 0.190 0.190 -0.020 0.340 0.100 Platinex Inc. PTX 3974 0.215 0.190 0.205 -0.005 0.280 0.045 PUF Ventures Inc. PUF 9730 1.600 1.420 1.550 +0.010 1.700 0.240 Pivot Pharmaceuticals Inc. PVOT 1941 2.450 2.150 2.400 +0.050 3.000 0.500 Quantum Cobalt Corp QBOT 3503 1.290 1.190 1.290 +0.090 3.150 0.200 Quinsam Capital Corporation QCA 4850 0.770 0.690 0.750 +0.010 0.800 0.085 Quadron Cannatech Corporation QCC 11164 0.880 0.760 0.830 +0.010 0.970 0.190 Renforth Resources Inc. RFR 450 0.050 0.050 0.050 -0.005 0.085 0.030 Rise Gold Corp. RISE 5880 0.205 0.185 0.185 +0.005 0.400 0.090 RIWI Corp. RIW 990 1.600 1.600 1.600 -0.650 3.000 1.110 Rockshield Capital Corp. RKS 13384 0.485 0.390 0.455 +0.055 0.500 0.085 West Red Lake Gold Mines Inc. RLG 1158 0.150 0.115 0.135 -0.015 0.310 0.080 Ravenquest BioMed Inc. RQB 157 1.640 1.600 1.620 -0.020 2.100 0.425 Rockex Mining Corporation RXM 250 0.025 0.025 0.025 +0.005 0.050 0.010 Robix Environmental Technologies Inc. RZX 1991 0.060 0.055 0.055 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 2794 0.210 0.140 0.200 +0.030 0.210 0.035 Shoal Point Energy Ltd. SHP 50888 0.015 0.010 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 1047 0.430 0.390 0.430 +0.040 1.208 0.340 Seahawk Ventures Inc. SHV 60 0.330 0.330 0.330 +0.010 0.550 0.240 Star Navigation Systems Group Ltd. SNA 5332 0.085 0.080 0.085 +0.005 0.275 0.020 Stone Ridge Exploration Corp SO 130 0.270 0.270 0.270 0.000 0.350 0.050 SponsorsOne Inc. SPO 1603 0.260 0.200 0.210 -0.055 0.300 0.020 Stina Resources Ltd. SQA 3923 0.245 0.225 0.240 +0.010 0.360 0.080 Wildflower Marijuana Inc. SUN 19300 2.230 1.770 2.130 +0.030 2.940 0.255 Navis Resources Corp. SUV 3 0.700 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 95086 1.100 0.760 1.060 +0.450 1.100 0.015 Talmora Diamond Inc. TAI 20 0.015 0.015 0.015 +0.005 0.050 0.005 Taku Gold Corp. TAK 885 0.120 0.100 0.120 +0.025 0.250 0.060 TerrAscend Corp. TER 2751 3.700 3.150 3.690 +0.300 3.750 0.650 Telferscot Resources Inc. TFS 44157 0.085 0.065 0.075 -0.010 0.120 0.005 Friday Night Inc. TGIF 116544 1.040 0.860 0.980 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 50349 2.920 2.250 2.550 -0.180 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.040 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 35212 1.470 1.100 1.430 +0.130 1.990 0.220 Tower One Wireless Corp. TO 1035 0.265 0.245 0.265 +0.015 0.540 0.170 Enertopia Corp. TOP 880 0.055 0.055 0.055 0.000 0.165 0.030 Torino Power Solutions Inc TPS 2963 0.170 0.145 0.150 -0.005 0.180 0.050 CannTrust Holdings Inc. TRST 7746 10.720 9.270 10.350 +0.550 11.000 2.010 Tantalex Resources Corporation TTX 2833 0.200 0.180 0.190 -0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 191 0.180 0.145 0.175 +0.010 0.180 0.120 Global UAV Technologies Ltd. UAV 55092 0.135 0.095 0.110 +0.010 0.145 0.035 UpSnap Inc. UP 7293 0.040 0.030 0.040 +0.010 0.050 0.005 Upco International Inc UPCO 710 0.380 0.340 0.340 +0.005 1.390 0.060 United Lithium Corp. UTL 20 0.400 0.400 0.400 0.400 0.400 VirtualArmour International Inc. VAI 2 0.300 0.000 0.570 0.250 Valens Groworks Corp. VGW 1025 2.580 2.120 2.500 -0.100 3.550 0.750 Phivida Holdings Inc. VIDA 17638 1.450 1.220 1.360 +0.150 1.650 0.620 Vodis Pharmaceuticals Inc. VP 6181 0.720 0.600 0.710 +0.060 0.910 0.165 Veritas Pharma Inc. VRT 8056 0.850 0.790 0.830 +0.030 1.090 0.280 Versus Systems Inc. VS 277 0.375 0.300 0.345 -0.005 0.750 0.205 Victory Square Technologies Inc. VST 3870 3.030 2.800 2.830 -0.190 4.170 0.350 Winston Gold Corp. WGC 1505 0.035 0.030 0.030 -0.005 0.185 0.030 Westridge Resources Inc. WST 2054 0.700 0.620 0.650 0.000 0.800 0.285 Western Uranium Corporation WUC 444 0.880 0.790 0.790 -0.080 2.800 0.790 eXeBlock Technology Corporation XBLK 1376 0.950 0.900 0.940 +0.010 1.790 0.850 MGX Minerals Inc. XMG 15120 1.150 1.000 1.050 -0.160 2.750 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 50 0.350 0.350 0.350 -0.030 0.380 0.065 Exro Technologies Inc. XRO 365 0.490 0.470 0.490 +0.020 0.680 0.200 Kootenay Zinc Corp. ZNK 4022 0.075 0.065 0.065 -0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 760 0.800 0.750 0.770 +0.020 0.800 0.165 Stock Symbol Bid Ask 52W Hi 52W Lo 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 0.255 0.475 0.485 0.035 Armadillo Resources Ltd. ARO 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 0.055 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 Cerro Grande Mining Corporation CEG 0.010 0.020 0.080 0.005 Cartier Iron Corporation CFE 0.175 0.205 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 0.820 1.250 0.100 Castle Resources Inc. CRI 0.415 0.170 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 Eurogas International Inc. EI 0.010 0.030 0.025 0.005 EVI Global Group Developments Corp. EVI 0.115 0.250 0.250 0.015 Easy Technologies Inc. EZM 0.005 0.130 0.160 0.070 Four Nines Gold Inc. FNAU 0.105 0.125 0.160 0.100 Fortify Resources Inc FTY 0.370 0.490 0.490 0.110 Glorious Creation Limited GCIT 0.520 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 1.800 2.380 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 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 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 Dizun International Enterprises Inc. KDZ 0.045 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 Newlox Gold Ventures Corp. LUX 0.055 0.060 0.075 0.020 ME Resource Corp. MEC 0.060 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 0.045 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.030 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 0.275 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Murchison Minerals Ltd. MUR 0.195 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 0.145 0.310 0.080 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Novicius Corp. NVS 0.170 0.250 0.660 0.040 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 ESI Energy Services Inc. OPI 0.380 0.400 0.450 0.085 Provenance Gold Corp. PAU 0.150 0.245 0.400 0.080 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 1.150 7.000 1.100 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 RESAAS Services Inc. RSS 0.620 0.640 2.000 0.600 Rift Valley Resources Corp. RVR 0.080 0.100 0.150 0.025 River Wild Exploration Inc. RWI 0.150 0.500 0.220 0.010 Razore Rock Resources Inc. RZR 0.105 0.230 0.900 0.090 Super Nova Petroleum Corp. SNP 0.600 0.700 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 0.160 0.190 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.040 0.055 0.015 Midnight Star Ventures Corp. STV 0.170 0.250 0.250 0.080 Starrex International Ltd. STX 0.650 0.900 1.500 0.450 Target Capital Inc. TCI Tartisan Resources Corp. TTC 0.150 0.160 0.180 0.040 United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.610 0.630 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 Velocity Data Inc. VCT 0.060 0.100 0.780 0.030 Vinergy Resources Ltd. VIN 0.070 0.210 1.150 0.420 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 0.200 0.445 0.333 0.060 MGX Minerals Inc. Wts. XMG.WT 0.840 1.040 2.540 0.390 Zara Resources Inc. ZRI 0.215 0.430 0.020 BIOSENTA Inc. ZRO 0.035 0.145 0.100 0.015 Trades: 88,554 Total Volume: 329,539,985 Total Value: $243,145,235 Advanced: 128 Declined: 61 Unchanged: 156 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.