CNSX Trading Daily Market Summary January 08 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3886 0.045 0.040 0.040 0.000 0.145 0.025 Advantex Marketing International Inc. ADX 72573 0.040 0.025 0.025 -0.025 0.060 0.005 Ansar Financial and Dev Corporation AFD 13 0.590 0.550 0.550 +0.245 0.890 0.305 Affinor Growers Inc. AFI 34532 0.260 0.220 0.225 -0.025 0.285 0.055 Arctic Glacier Income Fund AG.UN 4 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 242 2.500 2.160 2.300 -0.200 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 6338 1.260 1.080 1.260 +0.160 1.490 0.080 American Potash Corp. AMP 44283 0.150 0.125 0.140 +0.010 0.255 0.045 Alchemist Mining Inc. AMS 16010 0.250 0.190 0.245 +0.015 0.345 0.045 Advantagewon Oil Corp. AOC 12291 0.100 0.085 0.100 0.000 0.170 0.040 Appia Energy Corp. API 2496 0.205 0.195 0.200 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 31287 0.950 0.850 0.910 +0.110 0.990 0.035 AREV Nutrition Sciences Inc. AREV 722 0.640 0.560 0.640 +0.020 0.650 0.200 Argo Gold Inc. ARQ 0 0.155 0.000 0.260 0.070 Asante Gold Corporation ASE 1270 0.065 0.060 0.065 0.000 0.195 0.055 Aquarius Surgical Technologies Inc. ASTI 1 0.350 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 88943 0.820 0.700 0.700 -0.030 0.940 0.055 Auxico Resources Canada Inc. AUAG 3 0.345 0.000 0.450 0.240 Avarone Metals Inc. AVM 594 0.075 0.065 0.070 -0.005 0.075 0.020 Alexandra Capital Corp. AXC 210 0.890 0.800 0.800 +0.020 0.890 0.050 Aylen Capital Inc. AYL 182 0.055 0.050 0.055 +0.015 0.100 0.010 BacTech Environmental Corporation BAC 22 0.035 0.035 0.035 0.000 0.065 0.025 Body and Mind Inc. BAMM 4403 1.820 1.580 1.780 -0.020 2.070 0.680 Benchmark Botanics Inc. BBT 619 1.220 1.140 1.220 +0.100 1.650 0.350 Bird River Resources Inc. BDR 400 0.330 0.310 0.310 -0.005 0.630 0.050 Beleave Inc. BE 9958 3.320 2.970 3.280 +0.280 3.320 1.040 BIG Blockchain Intelligence Group Inc. BIGG 4364 1.840 1.650 1.720 0.000 2.770 1.250 Blackchain Solutions Inc. BIS 1400 0.200 0.180 0.180 -0.020 0.280 0.040 Berkley Renewables Inc. BKS 10 0.100 0.100 0.100 +0.030 0.140 0.030 Belgravia Capital International Inc. BLGV 102412 0.250 0.225 0.240 -0.015 0.360 0.045 Cannabix Technologies Inc. BLO 22230 3.520 3.330 3.520 +0.250 3.680 0.510 Blox Labs Inc. BLOX 193 0.840 0.630 0.840 +0.090 2.250 0.040 Bunker Hill Mining Corp. BNKR 20 1.930 1.900 1.930 +0.080 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 267 1.590 1.410 1.500 -0.090 1.590 0.333 Stompy Bot Corporation BOT 11143 0.180 0.150 0.180 +0.020 0.250 0.005 Breathtec BioMedical Inc. BTH 48933 0.520 0.290 0.440 +0.170 0.520 0.065 BioMark Diagnostics Inc. BUX 2090 0.100 0.090 0.100 +0.015 0.230 0.065 Brisio Innovations Inc. BZI 1963 0.355 0.350 0.355 -0.015 0.370 0.155 FinCanna Capital Corp. CALI 27696 1.250 0.970 1.170 +0.220 2.290 0.850 Copperbank Resources Corp. CBK 3200 0.115 0.105 0.110 0.000 0.180 0.050 Certive Solutions Inc. CBP 2966 0.120 0.060 0.100 +0.030 0.145 0.020 Chemistree Technology Inc. CHM 82 0.810 0.700 0.700 -0.140 1.000 0.045 Choom Holdings Inc. CHOO 31166 0.640 0.530 0.640 +0.120 0.640 0.230 Canada House Wellness Group Inc. CHV 54915 0.850 0.700 0.770 +0.080 0.900 0.130 ChroMedX Corp. CHX 5174 0.720 0.680 0.700 +0.060 0.800 0.200 CIM International Group Inc. CIM 24 0.350 0.350 0.350 +0.130 0.790 0.080 Cielo Waste Solutions Corp. CMC 1288 0.200 0.190 0.200 +0.005 0.270 0.035 Canadian Metals Inc. CME 2436 0.155 0.130 0.130 -0.020 0.200 0.045 Cloud Nine Education Group Ltd. CNI 960 0.085 0.070 0.085 +0.015 0.320 0.045 International Cobalt Corp CO 10461 0.310 0.275 0.300 +0.030 0.395 0.010 360 Blockchain Inc. CODE 23566 0.270 0.250 0.255 -0.015 0.390 0.025 Parana Copper Corporation COPR 1160 0.360 0.300 0.300 -0.060 0.450 0.090 Captor Capital Corp CPTR 5780 0.370 0.330 0.345 +0.015 0.430 0.020 Calaveras Resource Corp. CRC 19 1.260 1.250 1.250 -0.050 1.400 0.470 Carl Data Solutions Inc. CRL 7432 0.360 0.330 0.340 0.000 0.610 0.250 CannaRoyalty Corp. CRZ 16805 5.000 4.600 4.750 +0.250 5.750 1.500 Biocure Technology Inc. CURE 200 0.325 0.325 0.325 0.000 0.500 0.160 Copper Reef Mining Corp. CZC 600 0.025 0.020 0.020 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 45726 0.145 0.130 0.130 -0.015 0.215 0.020 Debut Diamonds Inc. DDI 1337 0.010 0.010 0.010 -0.005 0.025 0.005 DNI Metals Inc. DNI 1175 0.085 0.080 0.085 0.000 0.155 0.035 DOJA Cannabis Company Limited DOJA 8216 3.000 2.720 2.990 +0.190 3.000 0.440 Dundee Sustainable Technologies Inc. DST 120682 0.085 0.035 0.065 +0.030 0.085 0.030 Deveron UAS Corp. DVR 730 0.300 0.255 0.300 +0.050 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 265 0.185 0.150 0.150 -0.005 0.630 0.070 Nutritional High International Inc. EAT 69196 0.750 0.700 0.710 +0.030 1.190 0.075 Eviana Health Corporation EHC 306 1.400 1.350 1.360 -0.090 2.000 0.900 Eurogas International Inc. EI 1200 0.015 0.005 0.005 0.000 0.025 0.005 ePlay Digital Inc. EPY 3684 0.235 0.220 0.230 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 529 1.350 1.200 1.300 -0.030 1.350 0.210 EVITRADE Health Systems Corp. EVA 132 0.670 0.610 0.620 -0.060 3.330 0.200 Evolving Gold Corp. EVG 7 0.150 0.150 0.150 -0.010 0.405 0.130 Far Resources Ltd. FAT 28949 1.040 0.950 0.990 +0.080 1.040 0.060 Fandom Sports Media Corp. FDM 6697 0.175 0.165 0.170 -0.010 0.440 0.045 Future Farm Technologies Inc. FFT 23969 1.550 1.360 1.550 +0.180 2.080 0.130 Four Nines Gold Inc. FNAU 1000 0.100 0.090 0.090 -0.010 0.160 0.090 Fineqia International Inc. FNQ 88418 0.060 0.035 0.035 -0.005 0.075 0.005 Fox River Resources Corporation FOX 50 0.070 0.070 0.070 -0.025 0.150 0.005 GreenBank Capital Inc. GBC 280 1.750 1.250 1.620 -0.120 2.000 0.045 Glance Technologies Inc. GET 8568 2.120 2.000 2.010 -0.070 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 2 1.770 1.720 1.770 +0.040 3.530 0.025 Gravitas Financial Inc. GFI 3641 0.090 0.070 0.090 +0.015 0.100 0.005 Global Hemp Group Inc. GHG 29672 0.330 0.305 0.315 +0.025 0.390 0.020 Golden Leaf Holdings Ltd. GLH 255595 0.550 0.490 0.540 +0.055 0.650 0.150 Goldrea Resources Corp. GOR 1153 0.190 0.160 0.165 -0.020 0.200 0.035 Gunpowder Capital Corp. GPC 11729 0.100 0.060 0.090 +0.040 0.110 0.035 Graphite Energy Corp. GRE 90 0.780 0.780 0.780 +0.040 0.990 0.400 Green 2 Blue Energy Corp. GTBE 4139 0.250 0.210 0.210 +0.060 0.250 0.100 Glenbriar Technologies Inc. GTI 5073 0.060 0.040 0.050 -0.005 0.100 0.005 High Hampton Holdings Corp. HC 7364 1.460 1.050 1.210 +0.110 1.480 0.310 Heritage Global Inc. HGP 1 0.410 0.000 0.950 0.320 HealthSpace Data Systems Ltd. HS 30783 0.220 0.185 0.215 +0.025 0.235 0.035 iAnthus Capital Holdings Inc. IAN 3719 3.500 3.220 3.390 +0.230 3.620 1.700 International Battery Metals Ltd. IBAT 1467 0.430 0.350 0.405 -0.015 1.380 0.125 ThreeD Capital Inc. IDK 131955 0.520 0.380 0.425 +0.070 0.520 0.055 IGEN Networks Corp. IGN 400 0.075 0.075 0.075 -0.020 0.165 0.010 Imagin Medical Inc. IME 33693 0.265 0.210 0.260 +0.025 0.285 0.035 InMed Pharmaceuticals Inc. IN 57461 2.420 2.020 2.140 -0.030 2.420 0.230 Imagination Park Entertainment Inc. IP 4152 0.770 0.700 0.770 +0.070 1.000 0.035 Irving Resources Inc. IRV 12 0.850 0.850 0.850 -0.010 1.540 0.600 Isodiol International Inc. ISOL 56105 1.450 1.330 1.360 -0.020 2.140 0.100 Lotus Ventures Inc. J 12509 0.870 0.770 0.820 -0.050 1.000 0.210 Jagercor Energy Corp. JEM 160 0.030 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 2 0.435 0.000 1.390 0.240 International Cannabrands Inc. JUJU.A 46898 0.770 0.520 0.640 +0.180 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 2375 0.500 0.400 0.440 +0.050 0.600 0.065 Kontrol Energy Corp. KNR 426 1.530 1.290 1.430 +0.030 1.530 0.500 Khan Resources Inc. KRI 2002 0.135 0.135 0.135 0.000 0.170 0.035 KWG Resources Inc. KWG 5282 0.020 0.015 0.020 0.000 0.030 0.010 Declan Resources Inc. LAN 13 0.240 0.240 0.240 -0.080 0.320 0.060 Lifestyle Delivery Systems Inc LDS 40733 1.160 0.930 1.150 +0.220 1.540 0.350 Legion Metals Corp. LEGN 482 0.210 0.110 0.110 +0.010 0.210 0.100 Liberty Health Sciences Inc. LHS 33275 2.520 2.200 2.200 -0.070 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 29713 0.830 0.750 0.830 +0.100 0.940 0.075 Callitas Health Inc. LILY 759 0.320 0.300 0.315 +0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 472 0.465 0.450 0.450 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 167 0.690 0.500 0.500 0.000 0.870 0.060 LeenLife Pharma International Inc. LLP 2977 0.425 0.385 0.400 -0.020 0.430 0.060 Luminor Medical Technologies Inc. LMT 946 0.430 0.410 0.420 +0.010 0.445 0.305 Lexington Biosciences Inc. LNB 301 0.550 0.530 0.550 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 24702 0.300 0.260 0.300 +0.030 0.850 0.110 Lightning Venture Inc. LVI 9645 0.035 0.030 0.035 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 4037 2.700 2.270 2.570 +0.310 3.230 0.350 Maricann Group Inc MARI 34125 3.400 3.120 3.390 +0.330 3.400 1.050 Maccabi Ventures Inc. MBE 200 0.100 0.100 0.100 +0.050 0.100 0.025 McLaren Resources Inc. MCL 6834 0.140 0.120 0.135 0.000 0.150 0.025 Mag One Products Inc. MDD 150 0.260 0.220 0.260 -0.010 1.000 0.095 Marapharm Ventures Inc MDM 11329 1.020 0.960 1.000 +0.040 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 14 0.150 0.150 0.150 +0.015 0.200 0.065 True Leaf Medicine International Ltd. MJ 14316 1.800 1.550 1.620 -0.150 1.900 0.185 Makena Resources Inc. MKNA 289 0.235 0.170 0.235 +0.015 0.235 0.125 Mountain Lake Minerals Inc. MLK 1010 0.030 0.025 0.025 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 107292 0.650 0.570 0.650 +0.070 0.720 0.010 Mobi724 Global Solutions Inc. MOS 2682 0.230 0.215 0.220 -0.005 0.455 0.055 MPX Bioceutical Corporation MPX 112425 1.130 0.980 0.990 +0.060 1.180 0.280 Micromem Technologies Inc. MRM 197 0.165 0.140 0.140 -0.030 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 1416 0.780 0.690 0.760 +0.020 0.880 0.380 Murchison Minerals Ltd. MUR 106 0.195 0.180 0.180 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 123 0.455 0.415 0.415 +0.015 0.630 0.135 Micron Waste Technologies Inc MWM 4301 0.740 0.700 0.730 +0.010 0.920 0.250 Montego Resources Inc. MY 254 0.375 0.350 0.355 -0.025 0.550 0.095 MYM Nutraceuticals Inc. MYM 16665 4.320 4.050 4.050 -0.060 5.000 0.045 Meryllion Resources Corporation MYR 13448 0.095 0.070 0.070 -0.020 0.210 0.015 NetCents Technology Inc. NC 966 2.800 2.640 2.660 -0.210 6.750 0.150 New Age Farm Inc. NF 330515 0.330 0.270 0.310 +0.065 0.420 0.045 Victory Nickel Inc. NI 851 0.055 0.050 0.055 +0.005 0.090 0.005 New Point Exploration Corp. NP 60 0.200 0.200 0.200 0.200 0.200 Plaintree Systems Inc. NPT 16 0.140 0.140 0.140 +0.010 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 615 0.820 0.750 0.800 +0.010 0.850 0.580 Northern Sphere Mining Corp. NSM 969 0.165 0.140 0.160 +0.030 0.650 0.080 Nuran Wireless Inc. NUR 1480 0.140 0.125 0.140 -0.010 0.310 0.080 Organic Potash Corporation OPC 160 0.035 0.035 0.035 0.000 0.050 0.010 ESI Energy Services Inc. OPI 3 0.400 0.000 0.450 0.085 Open Source Health Inc. OSH 134 0.230 0.220 0.220 -0.005 0.250 0.020 One World Minerals Inc. OWM 190 0.150 0.150 0.150 0.000 0.750 0.130 Provenance Gold Corp. PAU 0 0.245 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 3615 0.120 0.090 0.095 -0.080 0.660 0.070 Petrocapita Income Trust PCE.UN 20 0.600 0.600 0.600 0.000 2.500 0.400 Premier Diversified Holdings Inc. PDH 60 0.070 0.060 0.070 0.000 0.140 0.050 PUDO Inc. PDO 5 2.400 2.400 2.400 -0.070 3.050 0.500 Preferred Dental Technologies Inc. PDTI 170 0.080 0.065 0.065 -0.005 0.200 0.050 ParcelPal Technology Inc. PKG 13610 0.340 0.290 0.340 +0.050 0.340 0.050 Peak Positioning Technologies Inc. PKK 14582 0.065 0.055 0.060 +0.005 0.205 0.040 Peloton Minerals Corporation PMC 193 0.070 0.070 0.070 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 7200 0.500 0.445 0.475 +0.005 1.000 0.345 Pasinex Resources Limited PSE 510 0.200 0.190 0.200 +0.010 0.340 0.100 Platinex Inc. PTX 15190 0.245 0.200 0.240 +0.035 0.280 0.045 PUF Ventures Inc. PUF 44304 2.090 1.550 1.980 +0.430 2.090 0.240 Pivot Pharmaceuticals Inc. PVOT 1354 2.680 2.400 2.500 +0.100 3.000 0.500 Quantum Cobalt Corp QBOT 6276 1.320 1.200 1.230 -0.060 3.150 0.200 Quinsam Capital Corporation QCA 19737 1.080 0.750 1.020 +0.270 1.080 0.085 Quadron Cannatech Corporation QCC 16285 0.860 0.790 0.820 -0.010 0.970 0.190 Renforth Resources Inc. RFR 250 0.050 0.050 0.050 0.000 0.085 0.035 Range Energy Resources Inc. RGO 1350 0.015 0.010 0.010 0.000 0.040 0.005 Rise Gold Corp. RISE 1428 0.195 0.165 0.165 -0.020 0.400 0.090 Rockshield Capital Corp. RKS 35946 0.670 0.470 0.660 +0.205 0.670 0.085 West Red Lake Gold Mines Inc. RLG 459 0.145 0.130 0.145 +0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 876 1.850 1.630 1.830 +0.210 2.100 0.425 RESAAS Services Inc. RSS 119 0.660 0.620 0.660 +0.030 2.000 0.600 Robix Environmental Technologies Inc. RZX 1970 0.055 0.050 0.055 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 3030 0.210 0.160 0.190 -0.010 0.210 0.035 Shoal Point Energy Ltd. SHP 29211 0.015 0.010 0.010 0.000 0.030 0.005 Sharc International Systems Inc. SHRC 312 0.450 0.400 0.400 -0.030 1.208 0.340 Star Navigation Systems Group Ltd. SNA 20490 0.095 0.080 0.090 +0.005 0.275 0.020 Stone Ridge Exploration Corp SO 308 0.270 0.265 0.270 0.000 0.350 0.050 SponsorsOne Inc. SPO 2963 0.345 0.205 0.295 +0.085 0.345 0.020 Stina Resources Ltd. SQA 3856 0.240 0.215 0.220 -0.020 0.360 0.080 Squatex Energy and Ressources Inc. SQX 26 0.160 0.160 0.160 +0.010 0.350 0.050 Shamrock Enterprises Inc. SRS 800 0.040 0.035 0.040 +0.005 0.055 0.015 Wildflower Marijuana Inc. SUN 6790 2.310 2.140 2.170 +0.040 2.940 0.255 St-Georges Eco-Mining Corp. SX 100156 1.580 1.060 1.250 +0.190 1.580 0.015 Taku Gold Corp. TAK 51 0.125 0.110 0.125 +0.005 0.250 0.060 TerrAscend Corp. TER 2847 3.800 3.670 3.740 +0.050 3.800 0.650 Telferscot Resources Inc. TFS 40541 0.080 0.060 0.070 -0.005 0.120 0.005 Friday Night Inc. TGIF 72877 0.980 0.910 0.920 -0.060 1.480 0.170 THC Biomed Intl Ltd THC 65455 2.680 2.170 2.200 -0.350 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.040 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 17286 1.500 1.320 1.320 -0.110 1.990 0.220 Tower One Wireless Corp. TO 4433 0.260 0.240 0.240 -0.025 0.540 0.170 Enertopia Corp. TOP 8997 0.065 0.055 0.060 +0.005 0.165 0.030 Torino Power Solutions Inc TPS 847 0.160 0.150 0.150 0.000 0.180 0.050 CannTrust Holdings Inc. TRST 8705 11.180 10.530 11.100 +0.750 11.180 2.010 Tartisan Resources Corp. TTC 903 0.160 0.150 0.150 -0.010 0.180 0.040 Tantalex Resources Corporation TTX 4037 0.200 0.160 0.160 -0.030 0.250 0.030 Black Tusk Resources Inc. TUSK 461 0.170 0.130 0.165 -0.010 0.180 0.120 Global UAV Technologies Ltd. UAV 18157 0.125 0.110 0.115 +0.005 0.145 0.035 UpSnap Inc. UP 4316 0.035 0.030 0.030 -0.010 0.050 0.005 Upco International Inc UPCO 1222 0.345 0.255 0.345 +0.005 1.390 0.060 United Lithium Corp. UTL 8 0.410 0.410 0.410 +0.010 0.410 0.400 VirtualArmour International Inc. VAI 5 0.300 0.000 0.570 0.250 Velocity Data Inc. VCT 0 0.040 0.000 0.780 0.030 Valens Groworks Corp. VGW 872 2.720 2.500 2.550 +0.050 3.550 0.750 Phivida Holdings Inc. VIDA 54102 2.000 1.430 1.860 +0.500 2.000 0.620 Vodis Pharmaceuticals Inc. VP 7299 0.750 0.700 0.720 +0.010 0.910 0.165 Veritas Pharma Inc. VRT 18996 0.970 0.840 0.920 +0.090 1.090 0.280 Versus Systems Inc. VS 225 0.330 0.320 0.320 -0.025 0.750 0.205 Victory Square Technologies Inc. VST 2189 3.070 2.720 3.020 +0.190 4.170 0.350 Winston Gold Corp. WGC 50 0.030 0.030 0.030 0.000 0.180 0.030 Westridge Resources Inc. WST 3638 0.650 0.560 0.560 -0.090 0.800 0.285 Western Uranium Corporation WUC 187 0.850 0.790 0.840 +0.050 2.800 0.790 eXeBlock Technology Corporation XBLK 2364 0.960 0.920 0.950 +0.010 1.790 0.850 MGX Minerals Inc. XMG 6213 1.150 1.040 1.060 +0.010 2.750 0.550 MGX Minerals Inc. Wts. XMG.WT 10 0.840 0.840 0.840 +0.090 2.540 0.390 Exro Technologies Inc. XRO 230 0.490 0.480 0.480 -0.010 0.680 0.200 Kootenay Zinc Corp. ZNK 364 0.080 0.070 0.070 +0.005 0.690 0.030 ZTEST Electronics Inc. ZTE 678 0.800 0.730 0.780 +0.010 0.800 0.165 Stock Symbol Bid Ask 52W Hi 52W Lo Alliance Growers Corp. ACG 1.130 1.150 1.390 0.075 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 Bradstone Capital Corp. BCA 0.135 0.150 0.300 0.060 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 0.490 0.650 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.060 0.015 0.005 Green River Gold Corp. CCR 0.050 0.295 0.060 0.005 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 0.150 CMX Gold & Silver Corp. CXC 0.060 0.100 0.100 0.040 Cayenne Capital Corp. CYC 0.330 0.420 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 ECO ORO MINERALS CORP. J EOM 0.410 0.420 0.445 0.150 EVI Global Group Developments Corp. EVI 0.120 0.320 0.250 0.015 Explorex Resources Inc. EX 0.370 0.440 0.650 0.125 Easy Technologies Inc. EZM 0.005 0.130 0.160 0.070 Fortify Resources Inc FTY 0.375 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.025 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 0.250 0.300 0.250 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 Hi Ho Silver Resources Inc. HHS 0.040 0.050 0.175 0.030 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 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 0.190 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 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 Leo Resources Inc. LEO 0.900 2.500 0.300 Lions Gate Metals Inc. LGM 0.440 0.485 0.480 0.100 Newlox Gold Ventures Corp. LUX 0.055 0.060 0.075 0.020 ME Resource Corp. MEC 0.050 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 Minera IRL Limited MIRL 0.105 0.140 0.220 0.060 Mistango River Resources Inc. MIS 0.035 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 0.080 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.275 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.500 0.520 0.650 0.200 Namaste Technologies Inc. N 3.100 3.250 4.400 0.155 Norsemont Capital Inc. NOM 0.400 0.475 0.450 0.275 Nass Valley Gateway Ltd. NVG 0.050 0.250 0.060 0.030 Novicius Corp. NVS 0.160 0.250 0.660 0.040 Nexco Resources Inc. NXU 0.350 0.450 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Ortho Regenerative Technologies Inc. ORTH 0.500 0.560 1.000 0.370 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 1.610 5.000 7.000 1.100 Park Lawn Company Limited PRL 8.500 9.000 9.400 7.360 Qwick Media Inc. QMI 0.045 0.130 0.150 0.020 Global Remote Technologies Ltd. RGT 0.510 0.610 0.055 RIWI Corp. RIW 1.150 2.100 3.000 1.110 Rift Valley Resources Corp. RVR 0.080 0.095 0.150 0.025 River Wild Exploration Inc. RWI 0.150 0.500 0.220 0.010 Rockex Mining Corporation RXM 0.025 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.105 0.230 0.900 0.090 Seahawk Ventures Inc. SHV 0.330 0.460 0.550 0.240 Super Nova Petroleum Corp. SNP 0.600 0.610 0.085 Silver Phoenix Resources Inc. SP 0.060 0.220 0.250 0.050 Squire Mining Ltd. SQR 0.150 0.250 0.160 0.050 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 Navis Resources Corp. SUV 0.470 0.790 2.500 0.330 Talmora Diamond Inc. TAI 0.015 0.050 0.050 0.005 Target Capital Inc. TCI United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.060 0.500 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 Vinergy Resources Ltd. VIN 0.060 0.070 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. A Wts. XMG.WT.A 0.255 0.380 0.380 0.065 Zara Resources Inc. ZRI 0.215 0.430 0.020 BIOSENTA Inc. ZRO 0.025 0.145 0.100 0.015 Trades: 93,889 Total Volume: 335,466,754 Total Value: $266,083,199 Advanced: 110 Declined: 73 Unchanged: 161 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.