CNSX Trading Daily Market Summary January 22 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4505 0.060 0.050 0.050 -0.005 0.145 0.025 Alliance Growers Corp. ACG 50170 1.040 0.640 0.780 -0.360 1.390 0.075 Advantex Marketing International Inc. ADX 38354 0.020 0.015 0.015 -0.005 0.060 0.005 Affinor Growers Inc. AFI 20511 0.245 0.215 0.220 -0.025 0.285 0.055 Alternate Health Corp. AHG 2309 2.400 2.130 2.230 +0.160 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 1705 1.100 1.050 1.070 +0.010 1.490 0.080 Alchemist Mining Inc. AMS 5831 0.200 0.165 0.185 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 4035 0.140 0.130 0.135 -0.005 0.170 0.040 Appia Energy Corp. API 87 0.175 0.160 0.160 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 18849 0.670 0.580 0.600 -0.010 0.990 0.035 Armada Mercantile Ltd. ARM 10 0.400 0.400 0.400 0.000 0.485 0.035 Argo Gold Inc. ARQ 500 0.180 0.170 0.180 0.000 0.260 0.090 Asante Gold Corporation ASE 500 0.070 0.070 0.070 +0.005 0.195 0.055 Aquarius Surgical Technologies Inc. ASTI 221 0.650 0.550 0.580 -0.070 1.000 0.350 Abattis Bioceuticals Corp. ATT 50137 0.670 0.600 0.670 +0.060 0.940 0.055 Auxico Resources Canada Inc. AUAG 510 0.290 0.280 0.280 -0.010 0.450 0.225 Avarone Metals Inc. AVM 1441 0.060 0.055 0.055 -0.005 0.075 0.020 Alexandra Capital Corp. AXC 1065 0.840 0.830 0.840 +0.010 0.930 0.050 Aylen Capital Inc. AYL 3 0.030 0.000 0.100 0.010 BacTech Environmental Corporation BAC 83 0.040 0.040 0.040 +0.005 0.065 0.025 Body and Mind Inc. BAMM 547 1.240 1.130 1.200 +0.060 2.090 0.680 Benchmark Botanics Inc. BBT 996 2.000 1.670 1.950 +0.400 2.000 0.350 Bradstone Capital Corp. BCA 586 0.135 0.130 0.130 -0.020 0.300 0.060 Bird River Resources Inc. BDR 2415 0.430 0.350 0.400 +0.070 0.630 0.050 Beleave Inc. BE 2129 2.730 2.650 2.650 -0.100 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 3347 1.650 1.500 1.530 +0.030 2.770 1.250 Blackchain Solutions Inc. BIS 1315 0.250 0.220 0.220 -0.020 0.300 0.040 Berkley Renewables Inc. BKS 0 0.060 0.000 0.140 0.030 Belgravia Capital International Inc. BLGV 82231 0.160 0.140 0.145 -0.015 0.360 0.045 Cannabix Technologies Inc. BLO 13777 2.790 2.620 2.680 -0.080 3.680 0.510 Global Blockchain Technologies Corp. BLOC 9464 1.750 1.600 1.680 +0.100 1.750 1.600 Blox Labs Inc. BLOX 12 0.710 0.700 0.700 -0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 176 3.150 3.050 3.100 +0.100 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 553 1.350 1.300 1.330 +0.030 1.590 0.333 Stompy Bot Corporation BOT 21231 0.155 0.140 0.150 -0.010 0.260 0.005 Breathtec BioMedical Inc. BTH 3985 0.335 0.320 0.330 0.000 0.520 0.065 Brisio Innovations Inc. BZI 708 0.375 0.340 0.350 -0.030 0.400 0.155 FinCanna Capital Corp. CALI 3430 1.040 0.980 0.990 -0.050 2.290 0.850 Heritage Cannabis Holdings Corp. CANN 24957 0.630 0.580 0.590 0.000 0.840 0.455 Copperbank Resources Corp. CBK 1885 0.115 0.105 0.115 0.000 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 300 0.010 0.010 0.010 +0.005 0.015 0.005 Cerro Grande Mining Corporation CEG 2 0.010 0.000 0.080 0.005 Cartier Iron Corporation CFE 100 0.190 0.190 0.190 +0.020 0.250 0.045 Chemistree Technology Inc. CHM 0 0.800 0.000 1.000 0.055 Choom Holdings Inc. CHOO 15999 0.790 0.710 0.740 -0.040 0.790 0.230 Canada House Wellness Group Inc. CHV 18297 0.610 0.570 0.600 -0.010 0.900 0.130 ChroMedX Corp. CHX 240 0.650 0.590 0.590 -0.030 0.800 0.200 Cielo Waste Solutions Corp. CMC 3853 0.195 0.180 0.195 -0.005 0.270 0.035 Canadian Metals Inc. CME 682 0.140 0.130 0.130 -0.010 0.200 0.045 International Cobalt Corp CO 1947 0.340 0.305 0.340 +0.035 0.450 0.010 360 Blockchain Inc. CODE 14298 0.225 0.200 0.210 -0.005 0.390 0.025 Captor Capital Corp CPTR 25287 0.680 0.475 0.570 +0.070 0.680 0.020 Carl Data Solutions Inc. CRL 2699 0.275 0.250 0.265 -0.005 0.610 0.250 Carl Data Solutions Inc. Wts. CRL.WT 13 0.070 0.070 0.070 0.000 0.100 0.060 CannaRoyalty Corp. CRZ 8785 4.880 4.500 4.800 +0.270 5.750 1.500 Biocure Technology Inc. CURE 1172 0.300 0.280 0.300 +0.020 0.500 0.160 Cayenne Capital Corp. CYC 700 0.540 0.490 0.510 +0.010 0.670 0.105 Copper Reef Mining Corp. CZC 460 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 22679 0.215 0.195 0.200 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 31 0.010 0.010 0.010 0.000 0.020 0.005 DNI Metals Inc. DNI 9330 0.145 0.130 0.145 +0.020 0.155 0.035 DOJA Cannabis Company Limited DOJA 8429 4.750 4.400 4.510 -0.070 4.820 0.440 Dundee Sustainable Technologies Inc. DST 7650 0.090 0.080 0.085 +0.005 0.190 0.030 Deveron UAS Corp. DVR 1030 0.395 0.370 0.375 -0.015 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 3031 0.170 0.130 0.170 +0.010 0.630 0.070 Nutritional High International Inc. EAT 147294 0.720 0.570 0.710 +0.170 1.190 0.075 Eviana Health Corporation EHC 1674 1.120 1.050 1.120 -0.030 2.000 0.900 Eurogas International Inc. EI 506 0.050 0.030 0.030 -0.010 0.055 0.005 ECO ORO MINERALS CORP. J EOM 80 0.380 0.320 0.380 +0.070 0.445 0.150 ePlay Digital Inc. EPY 10820 0.155 0.140 0.140 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 1389 2.260 2.190 2.210 -0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 2079 0.500 0.425 0.430 -0.030 3.330 0.200 Evolving Gold Corp. EVG 0 0.150 0.000 0.405 0.130 EVI Global Group Developments Corp. EVI 13154 0.425 0.130 0.425 +0.225 0.425 0.015 Explorex Resources Inc. EX 63 0.445 0.420 0.445 +0.055 0.650 0.125 Far Resources Ltd. FAT 12879 0.960 0.860 0.910 -0.060 1.100 0.060 Fandom Sports Media Corp. FDM 21320 0.350 0.295 0.300 -0.035 0.440 0.045 Future Farm Technologies Inc. FFT 18512 1.450 1.260 1.280 -0.070 2.080 0.130 Fineqia International Inc. FNQ 4642 0.040 0.035 0.035 0.000 0.075 0.005 GreenBank Capital Inc. GBC 290 1.610 1.450 1.500 -0.040 2.000 0.045 Glance Technologies Inc. GET 11086 1.480 1.370 1.460 +0.070 3.840 0.140 Gravitas Financial Inc. GFI 3650 0.100 0.080 0.100 +0.020 0.100 0.025 Global Hemp Group Inc. GHG 81356 0.280 0.200 0.280 +0.070 0.390 0.020 Golden Leaf Holdings Ltd. GLH 152905 0.410 0.380 0.390 -0.030 0.650 0.150 Gorilla Minerals Corp. GOCO 5559 0.190 0.155 0.180 -0.025 0.260 0.155 Goldrea Resources Corp. GOR 14602 0.310 0.205 0.270 +0.050 0.310 0.035 Gunpowder Capital Corp. GPC 386 0.055 0.055 0.055 -0.005 0.110 0.035 Grand Peak Capital Corp. GPK 0 0.150 0.000 0.250 0.100 Graphite Energy Corp. GRE 951 0.910 0.880 0.910 +0.060 0.990 0.400 Green 2 Blue Energy Corp. GTBE 5019 0.355 0.315 0.350 -0.005 0.430 0.100 Glenbriar Technologies Inc. GTI 14435 0.095 0.075 0.095 +0.005 0.115 0.005 High Hampton Holdings Corp. HC 5438 1.000 0.810 0.990 +0.170 1.480 0.310 Heritage Global Inc. HGP 0 0.490 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 4250 0.045 0.040 0.045 0.000 0.175 0.030 HealthSpace Data Systems Ltd. HS 102243 0.235 0.160 0.215 +0.050 0.270 0.035 iAnthus Capital Holdings Inc. IAN 11911 6.390 4.950 5.500 +0.500 6.390 1.700 International Battery Metals Ltd. IBAT 401 0.475 0.385 0.390 -0.040 1.380 0.125 ThreeD Capital Inc. IDK 55292 0.375 0.300 0.310 -0.015 0.850 0.055 IGEN Networks Corp. IGN 1090 0.080 0.080 0.080 -0.070 0.165 0.010 Imagin Medical Inc. IME 30959 0.420 0.385 0.405 +0.035 0.440 0.050 InMed Pharmaceuticals Inc. IN 11746 1.590 1.450 1.470 -0.070 2.420 0.230 Imagination Park Entertainment Inc. IP 7260 1.080 0.920 0.970 +0.050 1.080 0.035 Irving Resources Inc. IRV 117 0.820 0.780 0.820 +0.040 1.540 0.600 Inspiration Mining Corporation ISM 50057 0.265 0.200 0.220 +0.025 0.265 0.010 Isodiol International Inc. ISOL 28823 1.220 1.130 1.140 -0.080 2.140 0.100 Lotus Ventures Inc. J 2718 0.670 0.620 0.650 -0.010 1.000 0.210 StartMonday Technology Corp. JOB 63 0.440 0.405 0.440 +0.035 1.390 0.240 International Cannabrands Inc. JUJU.A 10907 0.480 0.390 0.455 +0.025 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 922 0.340 0.275 0.295 -0.045 0.600 0.065 Dizun International Enterprises Inc. KDZ 355 0.080 0.070 0.080 +0.005 0.090 0.005 Kontrol Energy Corp. KNR 131 1.550 1.430 1.460 0.000 1.580 0.500 Khan Resources Inc. KRI 177 0.150 0.130 0.150 0.000 0.180 0.040 KWG Resources Inc. KWG 1546 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 9619 0.970 0.890 0.910 -0.040 1.540 0.350 Liberty Health Sciences Inc. LHS 59388 2.000 1.700 1.760 -0.330 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 12788 0.850 0.780 0.790 -0.020 1.000 0.075 Callitas Health Inc. LILY 100 0.345 0.345 0.345 +0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 1422 0.530 0.500 0.520 +0.010 0.970 0.300 Lanebury Growth Capital Ltd. LLL 16 0.350 0.350 0.350 0.000 0.870 0.060 LeanLife Health Inc. LLP 570 0.350 0.340 0.350 -0.015 0.450 0.060 Luminor Medical Technologies Inc. LMT 1036 0.390 0.350 0.380 +0.010 0.740 0.305 Lexington Biosciences Inc. LNB 806 0.530 0.500 0.510 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 5094 0.235 0.210 0.220 +0.005 0.850 0.110 Lightning Venture Inc. LVI 13538 0.050 0.040 0.040 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1811 2.090 1.950 2.000 -0.010 3.230 0.350 Maricann Group Inc MARI 42337 4.380 4.130 4.200 +0.250 4.380 1.050 McLaren Resources Inc. MCL 1224 0.145 0.130 0.130 -0.010 0.160 0.025 Marapharm Ventures Inc MDM 4671 0.890 0.860 0.880 0.000 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 301 0.160 0.160 0.160 +0.005 0.200 0.065 Minera IRL Limited MIRL 2050 0.095 0.095 0.095 0.000 0.220 0.060 True Leaf Medicine International Ltd. MJ 3206 1.490 1.400 1.460 +0.050 1.900 0.195 Makena Resources Inc. MKNA 550 0.180 0.160 0.180 -0.005 0.235 0.125 Mountain Lake Minerals Inc. MLK 2000 0.025 0.025 0.025 -0.015 0.090 0.020 Matica Enterprises Inc. MMJ 44281 0.650 0.600 0.620 +0.020 0.810 0.010 Miramont Resources Corp. MONT 283 0.465 0.405 0.440 -0.025 0.650 0.200 Mobi724 Global Solutions Inc. MOS 6693 0.255 0.235 0.250 -0.010 0.455 0.110 MPX Bioceutical Corporation MPX 26841 0.890 0.820 0.840 0.000 1.180 0.280 Micromem Technologies Inc. MRM 1555 0.160 0.145 0.155 +0.030 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 378 0.740 0.720 0.720 0.000 0.880 0.435 Murchison Minerals Ltd. MUR 0 0.200 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 682 0.490 0.440 0.490 +0.050 0.630 0.135 Micron Waste Technologies Inc MWM 9330 0.690 0.570 0.650 +0.040 0.920 0.250 Montego Resources Inc. MY 180 0.395 0.350 0.395 +0.045 0.550 0.095 MYM Nutraceuticals Inc. MYM 11787 3.580 3.300 3.320 -0.150 5.000 0.075 Meryllion Resources Corporation MYR 300 0.055 0.055 0.055 -0.005 0.210 0.015 Namaste Technologies Inc. N 65761 3.480 3.290 3.330 +0.140 4.400 0.155 NetCents Technology Inc. NC 1157 2.610 2.470 2.470 -0.180 6.750 0.150 New Age Farm Inc. NF 47296 0.225 0.200 0.225 +0.020 0.420 0.045 Victory Nickel Inc. NI 185 0.060 0.060 0.060 +0.010 0.090 0.025 NanoSphere Health Sciences Inc. NSHS 5464 1.070 0.870 1.040 +0.140 1.070 0.580 Northern Sphere Mining Corp. NSM 8097 0.140 0.110 0.110 -0.035 0.600 0.080 New Tech Lithium Corp. NTM 1423 0.150 0.130 0.130 -0.015 0.255 0.055 Novicius Corp. NVS 350 0.250 0.180 0.250 +0.050 0.660 0.040 Organic Potash Corporation OPC 44 0.045 0.045 0.045 0.000 0.050 0.010 ESI Energy Services Inc. OPI 10 0.395 0.395 0.395 0.000 0.450 0.085 Open Source Health Inc. OSH 290 0.255 0.230 0.255 +0.020 0.310 0.020 One World Lithium Inc. OWLI 50 0.150 0.150 0.150 +0.010 0.750 0.130 Provenance Gold Corp. PAU 120 0.210 0.210 0.210 -0.010 0.400 0.080 Portage Biotech Inc. PBT.U 500 0.095 0.090 0.090 +0.010 0.660 0.060 Petrocapita Income Trust PCE.UN 5 0.600 0.600 0.600 -0.050 2.500 0.400 Premier Diversified Holdings Inc. PDH 100 0.055 0.055 0.055 0.000 0.140 0.050 PUDO Inc. PDO 10 2.600 2.500 2.500 0.000 3.050 0.500 Preferred Dental Technologies Inc. PDTI 90 0.060 0.055 0.055 -0.020 0.200 0.050 ParcelPal Technology Inc. PKG 6035 0.410 0.360 0.405 +0.040 0.590 0.050 Peak Positioning Technologies Inc. PKK 28797 0.065 0.055 0.065 +0.005 0.205 0.040 Peloton Minerals Corporation PMC 200 0.090 0.090 0.090 -0.005 0.100 0.050 PreveCeutical Medical Inc. PREV 1345 0.500 0.500 0.500 0.000 1.000 0.345 Pasinex Resources Limited PSE 1841 0.195 0.190 0.190 0.000 0.340 0.120 Platinex Inc. PTX 9462 0.300 0.275 0.285 +0.005 0.300 0.045 PUF Ventures Inc. PUF 5994 1.660 1.510 1.600 -0.030 2.090 0.265 Pivot Pharmaceuticals Inc. PVOT 1527 2.650 2.520 2.650 +0.210 3.000 0.500 Quantum Cobalt Corp QBOT 14239 0.990 0.840 0.900 -0.100 2.350 0.200 Quinsam Capital Corporation QCA 4205 0.970 0.880 0.890 -0.070 1.190 0.085 Quadron Cannatech Corporation QCC 3105 0.770 0.740 0.770 0.000 0.970 0.190 Renforth Resources Inc. RFR 200 0.050 0.050 0.050 0.000 0.085 0.040 Range Energy Resources Inc. RGO 16495 0.010 0.005 0.010 +0.005 0.040 0.005 Rise Gold Corp. RISE 742 0.170 0.150 0.150 -0.010 0.400 0.090 Rockshield Capital Corp. RKS 15138 0.560 0.485 0.520 +0.025 0.840 0.085 West Red Lake Gold Mines Inc. RLG 150 0.145 0.135 0.135 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 404 1.800 1.730 1.780 -0.020 2.100 0.425 Robix Environmental Technologies Inc. RZX 576 0.040 0.040 0.040 +0.005 0.280 0.020 Subscribe Technologies Inc. SAAS 3525 0.230 0.190 0.190 -0.030 0.250 0.035 Shoal Point Energy Ltd. SHP 29886 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 665 0.530 0.455 0.475 -0.025 1.155 0.340 Seahawk Ventures Inc. SHV 745 0.500 0.370 0.500 -0.050 0.550 0.240 Star Navigation Systems Group Ltd. SNA 930 0.085 0.080 0.085 0.000 0.275 0.020 Sunniva Inc. SNN 5097 12.310 10.850 11.600 +1.100 12.310 7.400 Stone Ridge Exploration Corp SO 1829 0.600 0.330 0.480 +0.160 0.600 0.050 SponsorsOne Inc. SPO 490 0.230 0.200 0.205 -0.005 0.345 0.020 Stina Resources Ltd. SQA 6691 0.320 0.275 0.295 +0.010 0.360 0.080 Wildflower Marijuana Inc. SUN 4780 2.050 1.920 1.930 +0.030 2.940 0.255 St-Georges Eco-Mining Corp. SX 246094 0.720 0.475 0.530 0.000 2.900 0.015 Taku Gold Corp. TAK 170 0.090 0.090 0.090 0.000 0.250 0.060 TerrAscend Corp. TER 1172 3.400 3.270 3.270 -0.130 3.800 0.650 Friday Night Inc. TGIF 40877 0.900 0.810 0.830 -0.040 1.480 0.170 THC Biomed Intl Ltd THC 12502 2.070 1.930 2.060 +0.080 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 11 5.050 5.050 5.050 -0.070 6.150 5.000 The Tinley Beverage Company Inc. TNY 31037 1.280 1.070 1.180 -0.060 1.990 0.220 Tower One Wireless Corp. TO 1270 0.245 0.225 0.245 0.000 0.540 0.170 Enertopia Corp. TOP 4296 0.110 0.100 0.110 +0.005 0.165 0.040 Torino Power Solutions Inc TPS 3336 0.155 0.125 0.145 -0.005 0.180 0.050 CannTrust Holdings Inc. TRST 7952 11.650 11.100 11.470 +0.500 12.090 2.010 Tartisan Resources Corp. TTC 1961 0.160 0.140 0.150 -0.015 0.180 0.040 Tantalex Resources Corporation TTX 2459 0.200 0.175 0.190 +0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 10 0.170 0.170 0.170 -0.020 0.200 0.120 Global UAV Technologies Ltd. UAV 51885 0.230 0.200 0.210 0.000 0.255 0.040 UpSnap Inc. UP 1420 0.030 0.025 0.025 +0.005 0.055 0.005 Upco International Inc UPCO 630 0.305 0.260 0.260 -0.040 1.390 0.060 VirtualArmour International Inc. VAI 10 0.320 0.320 0.320 +0.020 0.570 0.220 Velocity Data Inc. VCT 145 0.110 0.070 0.080 -0.030 0.780 0.030 Vogogo Inc. VGO 4303 0.920 0.780 0.800 -0.090 0.940 0.780 Valens Groworks Corp. VGW 2225 2.800 2.250 2.650 +0.430 3.550 0.750 Phivida Holdings Inc. VIDA 10854 1.750 1.470 1.730 +0.110 2.200 0.620 Vodis Pharmaceuticals Inc. VP 6009 0.670 0.610 0.610 -0.060 0.910 0.165 Veritas Pharma Inc. VRT 3697 0.800 0.730 0.800 +0.050 1.090 0.280 Versus Systems Inc. VS 345 0.330 0.310 0.330 -0.010 0.750 0.260 Victory Square Technologies Inc. VST 460 3.100 2.930 2.970 -0.050 4.170 0.350 Winston Gold Corp. WGC 868 0.040 0.035 0.040 +0.005 0.180 0.030 Westridge Resources Inc. WST 507 0.600 0.550 0.600 0.000 0.800 0.285 Western Uranium Corporation WUC 527 0.760 0.690 0.690 -0.030 2.800 0.690 eXeBlock Technology Corporation XBLK 6608 0.680 0.480 0.650 -0.040 1.790 0.480 MGX Minerals Inc. XMG 26844 1.960 1.760 1.840 +0.090 2.750 0.720 MGX Minerals Inc. Wts. XMG.WT 122 1.720 1.550 1.650 +0.270 2.540 0.520 MGX Minerals Inc. A Wts. XMG.WT.A 603 0.800 0.670 0.750 +0.260 0.800 0.065 Exro Technologies Inc. XRO 492 0.520 0.475 0.475 -0.015 0.680 0.200 XORTX Therapeutics Inc. XRX 200 0.400 0.400 0.400 0.000 0.500 0.350 Kootenay Zinc Corp. ZNK 1840 0.065 0.055 0.055 -0.005 0.690 0.030 BIOSENTA Inc. ZRO 4 0.035 0.000 0.100 0.015 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.650 0.750 0.890 0.305 Arctic Glacier Income Fund AG.UN 0.050 0.055 0.075 0.035 ALQ Gold Corp. ALQ 0.300 0.390 0.450 0.050 Aida Minerals Corp. AMC 0.990 1.500 0.005 AREV Nutrition Sciences Inc. AREV 0.710 0.720 0.650 0.200 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.860 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.860 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.630 99.900 98.800 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.680 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.730 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.730 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.630 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.090 0.095 0.230 0.065 Big Wind Capital Inc. BWC 0.600 0.700 1.050 0.050 Cautivo Mining Inc. CAI 0.500 0.600 0.850 0.200 Certive Solutions Inc. CBP 0.045 0.065 0.145 0.020 Green River Gold Corp. CCR 0.065 0.295 0.065 0.005 CIM International Group Inc. CIM 0.190 0.380 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 0.150 Cloud Nine Education Group Ltd. CNI 0.065 0.075 0.290 0.045 Parana Copper Corporation COPR 0.350 0.450 0.450 0.090 Calaveras Resource Corp. CRC 1.250 1.410 1.410 0.470 Coronet Metals Inc. CRF 0.190 0.250 0.250 0.250 CMX Gold & Silver Corp. CXC 0.075 0.100 0.100 0.040 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 0.250 0.190 0.005 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Easy Technologies Inc. EZM 0.005 0.090 0.160 0.070 Four Nines Gold Inc. FNAU 0.120 0.140 0.160 0.080 Fox River Resources Corporation FOX 0.065 0.075 0.150 0.060 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.150 0.500 0.350 0.025 Glorious Creation Limited GCIT 0.520 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 1.110 1.500 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 0.215 0.350 0.350 0.025 Genius Properties Ltd. GNI 0.150 0.155 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 11.000 10.500 10.000 GoldTrain Resources Inc. GT 0.100 0.150 0.185 0.060 Hadley Mining Inc. HM 0.750 1.300 1.050 0.240 Hello Pal International Inc. HP 0.095 0.100 0.355 0.100 Innovative Properties Inc. INR 0.255 0.450 0.450 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 James Bay Resources Limited JBR 0.080 0.190 0.200 0.060 JDF Explorations Inc. JDF 0.010 0.050 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 JG Wealth Inc. JGW 0.150 0.400 0.150 0.030 37 Capital Inc. JJJ 0.200 0.350 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 0.065 0.110 0.080 0.040 Declan Resources Inc. LAN 0.300 0.475 0.320 0.060 Legion Metals Corp. LEGN 0.115 0.150 0.210 0.100 Leo Resources Inc. LEO 1.070 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 0.030 0.080 0.100 0.025 Mag One Products Inc. MDD 0.210 0.240 1.000 0.095 ME Resource Corp. MEC 0.050 0.090 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.810 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.810 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.630 99.410 99.410 Mistango River Resources Inc. MIS 0.040 0.070 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 0.125 0.120 0.010 Metalo Manufacturing Inc. MMI 0.245 0.600 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.405 0.470 0.460 0.290 New Point Exploration Corp. NP 0.120 0.190 0.200 0.110 Plaintree Systems Inc. NPT 0.125 0.140 0.380 0.040 Nuran Wireless Inc. NUR 0.175 0.180 0.310 0.080 Nass Valley Gateway Ltd. NVG 0.040 0.330 0.060 0.060 Nexco Resources Inc. NXU 0.315 0.395 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Ortho Regenerative Technologies Inc. ORTH 0.500 0.550 1.000 0.370 Patriot Gold Corp. PGOL 0.050 0.150 0.090 Premier Health Group Inc. PHGI 0.015 1.140 1.150 0.950 PrimeWest Mortgage Inv Corporation PRI 1.600 1.800 7.000 1.100 Park Lawn Company Limited PRL 8.500 9.000 9.400 7.360 Qwick Media Inc. QMI 0.120 0.150 0.150 0.020 Global Remote Technologies Ltd. RGT 0.610 0.610 0.055 RIWI Corp. RIW 1.150 2.100 2.700 1.110 RESAAS Services Inc. RSS 0.710 0.750 2.000 0.600 Rift Valley Resources Corp. RVR 0.105 0.115 0.150 0.025 River Wild Exploration Inc. RWI 0.150 0.450 0.220 0.010 Rockex Mining Corporation RXM 0.025 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.115 0.160 0.900 0.090 Super Nova Petroleum Corp. SNP 0.600 0.610 0.085 Silver Phoenix Resources Inc. SP 0.070 0.200 0.250 0.050 Squire Mining Ltd. SQR 0.190 0.250 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.120 0.160 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.045 0.055 0.015 Midnight Star Ventures Corp. STV 0.185 0.250 0.250 0.080 Starrex International Ltd. STX 0.510 0.900 1.500 0.450 Navis Resources Corp. SUV 0.450 0.580 2.500 0.330 Talmora Diamond Inc. TAI 0.020 0.050 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.055 0.120 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.050 0.720 United Lithium Corp. UTL 0.520 0.510 0.400 Vinergy Resources Ltd. VIN 0.020 0.060 1.150 0.450 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 0.180 World Mahjong Limited WSM 0.300 0.440 0.333 0.060 Zara Resources Inc. ZRI 0.430 0.020 ZTEST Electronics Inc. ZTE 0.980 1.000 1.040 0.170 Trades: 74,616 Total Volume: 240,734,354 Total Value: $202,132,396 Advanced: 89 Declined: 95 Unchanged: 165 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.