CNSX Trading Daily Market Summary January 25 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4622 0.060 0.050 0.050 -0.005 0.145 0.025 Alliance Growers Corp. ACG 11333 0.930 0.830 0.890 -0.010 1.390 0.075 Advantex Marketing International Inc. ADX 1813 0.015 0.010 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 478 0.600 0.400 0.590 -0.010 0.890 0.305 Affinor Growers Inc. AFI 6365 0.220 0.200 0.210 -0.005 0.285 0.055 Alternate Health Corp. AHG 208 2.180 2.050 2.180 +0.010 8.900 1.500 Atlas Cloud Enterprises Inc. AKE 1942 1.180 1.140 1.160 +0.020 1.490 0.080 Alchemist Mining Inc. AMS 5777 0.185 0.175 0.180 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 6046 0.175 0.155 0.170 +0.020 0.175 0.040 Appia Energy Corp. API 591 0.160 0.150 0.150 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 9145 0.590 0.550 0.560 -0.010 0.990 0.035 Armada Mercantile Ltd. ARM 45 0.470 0.470 0.470 +0.070 0.485 0.035 Argo Gold Inc. ARQ 103 0.180 0.175 0.180 +0.010 0.260 0.100 Asante Gold Corporation ASE 148 0.080 0.075 0.080 +0.005 0.195 0.055 Abattis Bioceuticals Corp. ATT 20476 0.680 0.640 0.660 -0.030 0.940 0.055 Auxico Resources Canada Inc. AUAG 280 0.220 0.195 0.195 -0.070 0.450 0.195 Avarone Metals Inc. AVM 50 0.060 0.060 0.060 -0.005 0.075 0.020 Alexandra Capital Corp. AXC 3 0.850 0.000 0.930 0.050 BacTech Environmental Corporation BAC 804 0.040 0.035 0.040 0.000 0.065 0.025 Body and Mind Inc. BAMM 27 1.240 1.150 1.240 +0.010 2.090 0.680 Benchmark Botanics Inc. BBT 218 1.990 1.870 1.950 +0.080 2.140 0.350 Bradstone Capital Corp. BCA 90 0.135 0.135 0.135 +0.015 0.300 0.060 Bird River Resources Inc. BDR 215 0.350 0.340 0.350 -0.005 0.630 0.050 Beleave Inc. BE 2107 2.780 2.630 2.700 -0.050 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 4182 1.490 1.220 1.330 -0.080 2.770 1.220 Blackchain Solutions Inc. BIS 1062 0.230 0.205 0.210 -0.010 0.300 0.040 Berkley Renewables Inc. BKS 210 0.105 0.100 0.105 +0.045 0.140 0.030 Belgravia Capital International Inc. BLGV 135117 0.170 0.150 0.155 +0.015 0.360 0.045 Cannabix Technologies Inc. BLO 15089 3.170 2.900 3.000 0.000 3.680 0.510 Blox Labs Inc. BLOX 30 0.690 0.690 0.690 -0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 76 3.050 2.950 3.000 -0.090 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 664 1.300 1.200 1.250 0.000 1.590 0.333 Stompy Bot Corporation BOT 8904 0.155 0.140 0.145 -0.010 0.260 0.005 Breathtec BioMedical Inc. BTH 28173 0.460 0.370 0.370 -0.025 0.520 0.065 BioMark Diagnostics Inc. BUX 1022 0.090 0.085 0.085 -0.010 0.230 0.065 Block X Capital Corp. BXXX 5001 0.640 0.500 0.600 +0.100 0.750 0.460 Brisio Innovations Inc. BZI 4845 0.335 0.305 0.310 -0.040 0.400 0.155 FinCanna Capital Corp. CALI 2369 1.000 0.940 0.960 -0.050 2.290 0.850 Heritage Cannabis Holdings Corp. CANN 48989 0.720 0.650 0.700 +0.060 0.840 0.455 Copperbank Resources Corp. CBK 3557 0.115 0.095 0.115 +0.010 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 1745 0.010 0.005 0.010 0.000 0.015 0.005 Cartier Iron Corporation CFE 201 0.180 0.175 0.180 +0.020 0.250 0.045 Choom Holdings Inc. CHOO 22991 0.940 0.830 0.890 -0.040 1.020 0.230 Canada House Wellness Group Inc. CHV 15792 0.580 0.540 0.550 -0.010 0.900 0.130 ChroMedX Corp. CHX 27 0.640 0.620 0.620 -0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 2710 0.200 0.195 0.195 +0.005 0.270 0.035 Canadian Metals Inc. CME 525 0.145 0.130 0.130 -0.015 0.200 0.045 International Cobalt Corp CO 975 0.330 0.315 0.320 -0.010 0.450 0.010 360 Blockchain Inc. CODE 18609 0.200 0.175 0.180 -0.020 0.390 0.025 Captor Capital Corp CPTR 49569 0.890 0.650 0.820 +0.200 0.890 0.020 Calaveras Resource Corp. CRC 13 1.350 1.350 1.350 +0.200 1.410 0.470 Carl Data Solutions Inc. CRL 3096 0.310 0.280 0.300 -0.010 0.610 0.250 Carl Data Solutions Inc. Wts. CRL.WT 60 0.095 0.095 0.095 +0.005 0.100 0.055 CannaRoyalty Corp. CRZ 5062 4.890 4.450 4.650 -0.200 5.750 1.500 Biocure Technology Inc. CURE 443 0.370 0.330 0.330 -0.020 0.500 0.160 CMX Gold & Silver Corp. CXC 238 0.075 0.075 0.075 0.000 0.100 0.040 Data Deposit Box Inc. DDB 126754 0.290 0.170 0.270 +0.090 0.350 0.020 Debut Diamonds Inc. DDI 63 0.010 0.010 0.010 0.000 0.020 0.005 DNI Metals Inc. DNI 1080 0.140 0.125 0.140 +0.005 0.155 0.035 DOJA Cannabis Company Limited DOJA 11622 4.230 3.800 4.150 +0.090 4.820 0.440 Dundee Sustainable Technologies Inc. DST 2870 0.110 0.090 0.090 -0.020 0.190 0.030 Deveron UAS Corp. DVR 362 0.420 0.365 0.365 -0.035 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 7751 0.290 0.230 0.240 +0.015 0.600 0.070 Nutritional High International Inc. EAT 34333 0.690 0.640 0.670 -0.020 1.190 0.075 Eviana Health Corporation EHC 722 1.400 1.200 1.380 +0.030 2.000 0.900 Eurogas International Inc. EI 763 0.040 0.015 0.015 -0.015 0.055 0.005 ECO ORO MINERALS CORP. J EOM 145 0.365 0.300 0.365 +0.055 0.445 0.150 ePlay Digital Inc. EPY 3958 0.170 0.150 0.150 -0.025 0.540 0.080 EnviroLeach Technologies Inc. ETI 1298 1.980 1.800 1.920 +0.140 2.340 0.210 EVITRADE Health Systems Corp. EVA 1252 0.460 0.385 0.400 -0.045 3.330 0.200 Evolving Gold Corp. EVG 180 0.160 0.160 0.160 +0.005 0.405 0.130 EVI Global Group Developments Corp. EVI 648 0.350 0.320 0.320 +0.020 0.425 0.015 Explorex Resources Inc. EX 5 0.420 0.420 0.420 +0.020 0.650 0.125 Far Resources Ltd. FAT 9936 0.860 0.770 0.800 -0.010 1.100 0.060 Fandom Sports Media Corp. FDM 16985 0.270 0.240 0.245 +0.015 0.440 0.045 Future Farm Technologies Inc. FFT 15273 1.220 1.120 1.150 -0.080 2.080 0.130 Fineqia International Inc. FNQ 2580 0.040 0.035 0.035 0.000 0.075 0.005 Fox River Resources Corporation FOX 2137 0.085 0.060 0.060 -0.060 0.150 0.060 GreenBank Capital Inc. GBC 105 1.600 1.510 1.580 +0.080 2.000 0.055 Glance Technologies Inc. GET 5013 1.830 1.680 1.700 +0.010 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 1 1.400 1.400 1.400 -0.100 3.530 0.025 Gravitas Financial Inc. GFI 33 0.085 0.085 0.085 +0.005 0.120 0.025 Global Hemp Group Inc. GHG 17436 0.255 0.230 0.230 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 235267 0.450 0.380 0.435 +0.060 0.650 0.150 Gorilla Minerals Corp. GOCO 25 0.155 0.155 0.155 -0.005 0.260 0.155 Goldrea Resources Corp. GOR 10249 0.350 0.320 0.325 +0.005 0.380 0.035 Gunpowder Capital Corp. GPC 303 0.080 0.060 0.075 +0.015 0.110 0.035 Graphite Energy Corp. GRE 1289 0.940 0.920 0.940 0.000 0.990 0.400 Green 2 Blue Energy Corp. GTBE 1975 0.400 0.375 0.390 +0.010 0.430 0.100 Glenbriar Technologies Inc. GTI 4846 0.060 0.045 0.055 0.000 0.115 0.010 High Hampton Holdings Corp. HC 1541 0.970 0.880 0.910 -0.070 1.480 0.310 Heritage Global Inc. HGP 3 0.490 0.000 0.950 0.320 Hi Ho Silver Resources Inc. HHS 11894 0.070 0.040 0.055 +0.020 0.175 0.030 Hello Pal International Inc. HP 2493 0.180 0.080 0.085 -0.015 0.350 0.080 HealthSpace Data Systems Ltd. HS 43453 0.210 0.180 0.180 -0.010 0.270 0.035 iAnthus Capital Holdings Inc. IAN 11217 5.690 4.620 5.250 +0.420 6.390 1.700 International Battery Metals Ltd. IBAT 725 0.395 0.340 0.340 -0.025 1.380 0.125 ThreeD Capital Inc. IDK 28220 0.325 0.270 0.305 +0.030 0.850 0.055 IGEN Networks Corp. IGN 10 0.095 0.095 0.095 +0.015 0.165 0.010 Imagin Medical Inc. IME 19169 0.390 0.355 0.385 0.000 0.440 0.050 InMed Pharmaceuticals Inc. IN 23364 1.310 1.160 1.220 -0.080 2.420 0.230 Imagination Park Entertainment Inc. IP 5589 1.020 0.890 0.980 +0.070 1.080 0.035 Irving Resources Inc. IRV 3527 0.900 0.840 0.850 +0.010 1.540 0.600 Inspiration Mining Corporation ISM 14859 0.170 0.135 0.160 -0.025 0.265 0.010 Isodiol International Inc. ISOL 11697 1.240 1.160 1.180 -0.060 2.140 0.100 Lotus Ventures Inc. J 2146 0.720 0.680 0.720 +0.050 1.000 0.210 Jagercor Energy Corp. JEM 50 0.020 0.020 0.020 +0.005 0.040 0.015 Morgan Resources Corp. JH 1001 0.325 0.250 0.325 -0.005 0.770 0.230 37 Capital Inc. JJJ 1 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 138 0.435 0.400 0.400 0.000 1.390 0.240 International Cannabrands Inc. JUJU.A 9181 0.455 0.390 0.390 -0.045 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 85 0.350 0.330 0.350 0.000 0.600 0.065 Dizun International Enterprises Inc. KDZ 260 0.070 0.070 0.070 0.000 0.090 0.005 Kontrol Energy Corp. KNR 334 1.500 1.420 1.500 +0.050 1.580 0.500 Khan Resources Inc. KRI 60 0.135 0.130 0.130 0.000 0.180 0.040 KWG Resources Inc. KWG 4113 0.020 0.015 0.020 0.000 0.030 0.010 Declan Resources Inc. LAN 100 0.300 0.300 0.300 -0.040 0.340 0.060 Lifestyle Delivery Systems Inc LDS 16758 1.170 1.040 1.070 -0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 18545 1.730 1.620 1.660 -0.050 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 10310 0.800 0.750 0.770 0.000 1.000 0.075 Callitas Health Inc. LILY 326 0.365 0.350 0.350 0.000 0.950 0.205 Global Li-Ion Graphite Corp. LION 3165 0.600 0.550 0.600 +0.040 0.970 0.300 LeanLife Health Inc. LLP 2946 0.400 0.360 0.390 0.000 0.450 0.060 Luminor Medical Technologies Inc. LMT 1925 0.370 0.335 0.360 -0.010 0.740 0.305 Lexington Biosciences Inc. LNB 3139 0.510 0.485 0.500 -0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 9064 0.240 0.210 0.210 -0.015 0.850 0.110 Newlox Gold Ventures Corp. LUX 1000 0.060 0.060 0.060 -0.005 0.075 0.020 Lightning Venture Inc. LVI 490 0.045 0.040 0.045 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 3209 2.080 1.920 2.080 +0.100 3.230 0.350 Maricann Group Inc MARI 24690 4.250 3.770 3.880 -0.320 4.480 1.050 Maccabi Ventures Inc. MBE 50 0.080 0.030 0.080 +0.020 0.100 0.025 McLaren Resources Inc. MCL 4774 0.140 0.130 0.135 0.000 0.190 0.025 Mag One Products Inc. MDD 315 0.230 0.205 0.220 -0.020 0.980 0.095 Marapharm Ventures Inc MDM 3688 0.920 0.860 0.870 -0.050 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 273 0.160 0.150 0.160 +0.010 0.200 0.065 Minera IRL Limited MIRL 1530 0.100 0.095 0.100 +0.005 0.220 0.060 True Leaf Medicine International Ltd. MJ 3574 1.490 1.360 1.410 -0.070 1.900 0.200 Matica Enterprises Inc. MMJ 28749 0.610 0.580 0.590 0.000 0.810 0.015 Miramont Resources Corp. MONT 730 0.500 0.480 0.480 +0.040 0.650 0.200 Mobi724 Global Solutions Inc. MOS 2007 0.245 0.230 0.235 -0.005 0.455 0.155 MPX Bioceutical Corporation MPX 12922 0.870 0.820 0.830 -0.020 1.180 0.280 Micromem Technologies Inc. MRM 725 0.140 0.135 0.140 0.000 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 836 0.780 0.740 0.780 +0.030 0.880 0.435 Murchison Minerals Ltd. MUR 155 0.195 0.195 0.195 -0.005 0.285 0.125 Maxtech Ventures Inc. MVT 609 0.455 0.370 0.400 -0.035 0.630 0.135 Micron Waste Technologies Inc MWM 3451 0.660 0.610 0.660 +0.010 0.920 0.250 Montego Resources Inc. MY 82 0.350 0.350 0.350 0.000 0.550 0.095 MYM Nutraceuticals Inc. MYM 12609 3.810 3.550 3.600 -0.190 5.000 0.075 Namaste Technologies Inc. N 37101 3.130 2.950 3.000 -0.020 4.400 0.155 NetCents Technology Inc. NC 1692 2.770 2.460 2.470 -0.160 6.750 0.150 New Age Farm Inc. NF 38082 0.210 0.195 0.200 -0.005 0.420 0.045 Victory Nickel Inc. NI 20 0.050 0.050 0.050 -0.005 0.090 0.025 Norsemont Capital Inc. NOM 181 0.465 0.390 0.465 +0.005 0.465 0.290 Plaintree Systems Inc. NPT 65 0.140 0.125 0.140 +0.015 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1160 1.010 0.960 0.960 -0.050 1.160 0.580 Northern Sphere Mining Corp. NSM 1380 0.110 0.100 0.110 +0.010 0.550 0.080 New Tech Lithium Corp. NTM 2261 0.130 0.110 0.125 -0.010 0.255 0.065 Nuran Wireless Inc. NUR 665 0.215 0.190 0.195 -0.020 0.310 0.080 Novicius Corp. NVS 50 0.210 0.210 0.210 +0.060 0.660 0.040 Organic Potash Corporation OPC 195 0.040 0.025 0.040 -0.005 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 20 0.550 0.550 0.550 +0.050 1.000 0.370 Open Source Health Inc. OSH 390 0.235 0.225 0.235 +0.010 0.310 0.020 One World Lithium Inc. OWLI 350 0.130 0.130 0.130 -0.010 0.750 0.130 Provenance Gold Corp. PAU 75 0.230 0.230 0.230 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 468 0.075 0.070 0.075 +0.005 0.660 0.060 Premier Diversified Holdings Inc. PDH 350 0.050 0.050 0.050 -0.005 0.140 0.040 Preferred Dental Technologies Inc. PDTI 200 0.085 0.085 0.085 -0.005 0.200 0.050 ParcelPal Technology Inc. PKG 49197 0.445 0.290 0.385 +0.070 0.590 0.050 Peak Positioning Technologies Inc. PKK 28680 0.065 0.060 0.065 +0.005 0.205 0.040 PreveCeutical Medical Inc. PREV 2656 0.550 0.480 0.530 +0.055 1.000 0.345 Pasinex Resources Limited PSE 2132 0.210 0.190 0.210 -0.005 0.340 0.150 Platinex Inc. PTX 2703 0.275 0.260 0.275 0.000 0.300 0.045 PUF Ventures Inc. PUF 7736 1.450 1.360 1.380 -0.070 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 209 2.700 2.600 2.680 0.000 3.000 0.500 Quantum Cobalt Corp QBOT 7842 0.780 0.680 0.780 -0.020 2.150 0.200 Quinsam Capital Corporation QCA 3415 0.860 0.760 0.810 -0.020 1.190 0.085 Quadron Cannatech Corporation QCC 3154 0.710 0.660 0.660 -0.050 0.970 0.190 Renforth Resources Inc. RFR 220 0.045 0.045 0.045 0.000 0.085 0.040 Range Energy Resources Inc. RGO 1300 0.005 0.005 0.005 -0.005 0.040 0.005 Rise Gold Corp. RISE 1161 0.160 0.145 0.145 0.000 0.400 0.090 Rockshield Capital Corp. RKS 17082 0.550 0.510 0.530 +0.020 0.840 0.085 West Red Lake Gold Mines Inc. RLG 103 0.150 0.135 0.150 +0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 494 1.650 1.550 1.600 -0.090 2.100 0.425 RESAAS Services Inc. RSS 300 0.850 0.750 0.850 +0.100 2.000 0.600 Rift Valley Resources Corp. RVR 295 0.115 0.105 0.105 -0.015 0.150 0.025 Rockex Mining Corporation RXM 10 0.025 0.025 0.025 0.000 0.050 0.010 Robix Environmental Technologies Inc. RZX 100 0.050 0.050 0.050 0.000 0.280 0.020 Subscribe Technologies Inc. SAAS 370 0.205 0.175 0.180 -0.015 0.250 0.035 Shoal Point Energy Ltd. SHP 6365 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 320 0.465 0.415 0.415 -0.045 1.155 0.340 Seahawk Ventures Inc. SHV 20 0.510 0.510 0.510 -0.030 0.550 0.240 Star Navigation Systems Group Ltd. SNA 8520 0.085 0.075 0.080 -0.005 0.275 0.020 Sunniva Inc. SNN 5434 17.930 14.780 16.160 -0.320 17.930 7.400 Stone Ridge Exploration Corp SO 862 0.430 0.375 0.405 -0.040 0.600 0.050 SponsorsOne Inc. SPO 2569 0.200 0.130 0.190 -0.005 0.345 0.020 Stina Resources Ltd. SQA 9559 0.290 0.280 0.285 -0.005 0.360 0.080 Shamrock Enterprises Inc. SRS 180 0.045 0.040 0.045 +0.010 0.055 0.015 Wildflower Marijuana Inc. SUN 1936 1.980 1.900 1.970 0.000 2.940 0.255 Navis Resources Corp. SUV 0 0.355 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 98855 0.540 0.395 0.490 +0.075 2.900 0.015 Talmora Diamond Inc. TAI 150 0.020 0.020 0.020 +0.005 0.050 0.005 Taku Gold Corp. TAK 200 0.100 0.090 0.090 0.000 0.250 0.060 TerrAscend Corp. TER 749 3.350 3.300 3.350 +0.010 3.800 0.650 Friday Night Inc. TGIF 23569 0.930 0.880 0.890 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 10864 2.100 1.990 2.010 -0.040 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.050 5.050 5.050 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 9370 1.330 1.180 1.220 -0.080 1.990 0.220 Tower One Wireless Corp. TO 783 0.235 0.220 0.235 +0.005 0.540 0.170 Enertopia Corp. TOP 4623 0.100 0.090 0.100 0.000 0.165 0.040 Torino Power Solutions Inc TPS 450 0.150 0.150 0.150 -0.015 0.180 0.050 CannTrust Holdings Inc. TRST 8403 12.400 11.400 11.410 -0.380 12.640 2.010 Tartisan Resources Corp. TTC 815 0.155 0.150 0.155 0.000 0.180 0.040 Tantalex Resources Corporation TTX 1341 0.200 0.170 0.200 +0.020 0.250 0.030 Global UAV Technologies Ltd. UAV 17499 0.190 0.175 0.190 +0.015 0.255 0.040 UpSnap Inc. UP 108 0.030 0.025 0.030 0.000 0.055 0.005 Upco International Inc UPCO 2 0.250 0.000 1.390 0.060 VirtualArmour International Inc. VAI 19 0.275 0.275 0.275 -0.045 0.570 0.220 Vogogo Inc. VGO 4792 0.830 0.760 0.820 +0.020 0.940 0.760 Valens Groworks Corp. VGW 678 2.550 2.360 2.430 -0.030 3.550 0.750 Phivida Holdings Inc. VIDA 10736 1.650 1.500 1.560 +0.070 2.200 0.620 Vodis Pharmaceuticals Inc. VP 3933 0.610 0.570 0.590 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 5382 0.840 0.740 0.740 -0.050 1.090 0.280 Versus Systems Inc. VS 940 0.350 0.350 0.350 +0.005 0.750 0.280 Victory Square Technologies Inc. VST 2305 3.050 2.820 3.020 +0.070 4.170 0.350 Winston Gold Corp. WGC 218 0.040 0.040 0.040 0.000 0.180 0.030 Western Uranium Corporation WUC 169 0.680 0.600 0.600 -0.070 2.800 0.600 eXeBlock Technology Corporation XBLK 847 0.660 0.570 0.660 +0.080 1.790 0.480 MGX Minerals Inc. XMG 8669 1.800 1.620 1.790 +0.110 2.750 0.730 MGX Minerals Inc. Wts. XMG.WT 5 1.470 1.470 1.470 -0.120 2.540 0.550 XORTX Therapeutics Inc. XRX 20 0.370 0.370 0.370 +0.020 0.500 0.350 Kootenay Zinc Corp. ZNK 1187 0.070 0.055 0.070 +0.010 0.690 0.030 ZTEST Electronics Inc. ZTE 234 1.060 0.990 1.010 0.000 1.060 0.170 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.055 0.075 0.040 ALQ Gold Corp. ALQ 0.700 1.050 0.450 0.050 Aida Minerals Corp. AMC 1.000 1.500 0.005 AREV Nutrition Sciences Inc. AREV 0.850 1.210 0.650 0.200 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.550 0.600 1.000 0.350 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.035 0.075 0.100 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 99.410 98.800 Global Blockchain Technologies Corp. BLOC 1.700 1.800 1.840 1.530 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 Big Wind Capital Inc. BWC 0.005 0.700 1.050 0.050 Cautivo Mining Inc. CAI 0.500 0.580 0.850 0.200 Certive Solutions Inc. CBP 0.040 0.045 0.145 0.020 Green River Gold Corp. CCR 0.070 0.295 0.065 0.005 Cerro Grande Mining Corporation CEG 0.010 0.015 0.080 0.005 Chemistree Technology Inc. CHM 0.710 0.840 1.000 0.065 CIM International Group Inc. CIM 0.190 0.350 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.940 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.500 1.250 0.150 Cloud Nine Education Group Ltd. CNI 0.065 0.085 0.280 0.045 Parana Copper Corporation COPR 0.350 0.600 0.450 0.090 Coronet Metals Inc. CRF 0.220 0.240 0.250 0.250 Cayenne Capital Corp. CYC 0.465 0.500 0.670 0.105 Copper Reef Mining Corp. CZC 0.020 0.030 0.040 0.010 Deer Horn Capital Inc. DHC 0.020 0.020 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 0.115 0.135 0.160 0.080 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 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 0.155 0.160 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 11.000 10.500 10.000 Grand Peak Capital Corp. GPK 0.275 0.500 0.100 GoldTrain Resources Inc. GT 0.100 0.150 0.185 0.060 Hadley Mining Inc. HM 0.750 1.300 1.050 0.240 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 JG Wealth Inc. JGW 0.150 0.400 0.150 0.030 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 0.100 0.080 0.040 Legion Metals Corp. LEGN 0.115 0.150 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.300 Lanebury Growth Capital Ltd. LLL 0.350 0.480 0.870 0.060 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 0.055 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Makena Resources Inc. MKNA 0.175 0.200 0.235 0.125 Mountain Lake Minerals Inc. MLK 0.030 0.050 0.090 0.020 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 Meryllion Resources Corporation MYR 0.050 0.060 0.210 0.015 New Point Exploration Corp. NP 0.110 0.190 0.200 0.110 Nass Valley Gateway Ltd. NVG 0.040 0.330 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 ESI Energy Services Inc. OPI 0.355 0.395 0.450 0.085 Petrocapita Income Trust PCE.UN 0.600 0.750 2.500 0.400 PUDO Inc. PDO 2.000 2.500 3.050 0.500 Patriot Gold Corp. PGOL 0.050 0.150 0.090 Premier Health Group Inc. PHGI 0.015 1.140 1.150 0.950 Peloton Minerals Corporation PMC 0.090 0.100 0.100 0.050 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 0.100 0.150 0.150 0.020 Global Remote Technologies Ltd. RGT 0.610 0.610 0.055 RIWI Corp. RIW 1.120 2.100 2.700 1.110 River Wild Exploration Inc. RWI 0.150 0.500 0.220 0.010 Razore Rock Resources Inc. RZR 0.115 0.160 0.900 0.090 Super Nova Petroleum Corp. SNP 0.600 1.240 0.610 0.085 Silver Phoenix Resources Inc. SP 0.065 0.200 0.250 0.050 Squire Mining Ltd. SQR 0.170 0.250 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.160 0.350 0.050 Midnight Star Ventures Corp. STV 0.190 0.250 0.250 0.080 Starrex International Ltd. STX 0.550 0.900 1.500 0.450 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.055 0.120 0.005 Black Tusk Resources Inc. TUSK 0.160 0.170 0.200 0.120 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 0.530 0.530 0.400 Velocity Data Inc. VCT 0.080 0.160 0.780 0.030 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 0.250 0.550 0.820 0.180 World Mahjong Limited WSM 0.300 0.440 0.333 0.060 Westridge Resources Inc. WST 0.600 0.630 0.800 0.285 MGX Minerals Inc. A Wts. XMG.WT.A 0.350 0.700 0.800 0.065 Exro Technologies Inc. XRO 0.460 0.480 0.680 0.200 Zara Resources Inc. ZRI 0.430 0.020 BIOSENTA Inc. ZRO 0.025 0.145 0.100 0.015 Trades: 54,903 Total Volume: 180,699,194 Total Value: $146,599,707 Advanced: 83 Declined: 103 Unchanged: 164 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.