CNSX Trading Daily Market Summary February 08 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1127 0.045 0.040 0.045 +0.005 0.145 0.025 Alliance Growers Corp. ACG 6137 0.660 0.580 0.600 -0.060 1.390 0.075 Advantex Marketing International Inc. ADX 3125 0.015 0.010 0.015 0.000 0.060 0.005 Affinor Growers Inc. AFI 9923 0.210 0.180 0.185 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 2690 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 26 2.000 1.940 1.940 -0.060 6.500 1.500 Alchemist Mining Inc. AMS 2906 0.140 0.125 0.130 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 2273 0.170 0.155 0.160 -0.010 0.185 0.040 Appia Energy Corp. API 2 0.155 0.000 0.465 0.100 Global Cannabis Applications Corp. APP 6718 0.540 0.475 0.475 -0.045 0.990 0.040 Argo Gold Inc. ARQ 60 0.160 0.160 0.160 0.000 0.260 0.140 Asante Gold Corporation ASE 10 0.060 0.060 0.060 0.000 0.195 0.055 Abattis Bioceuticals Corp. ATT 12331 0.450 0.420 0.420 -0.015 0.940 0.055 Auxico Resources Canada Inc. AUAG 5470 0.320 0.300 0.300 -0.025 0.450 0.195 Alexandra Capital Corp. AXC 315 0.700 0.700 0.700 -0.100 0.930 0.050 Aylen Capital Inc. AYL 50 0.025 0.025 0.025 0.000 0.100 0.010 BacTech Environmental Corporation BAC 1889 0.030 0.025 0.030 +0.005 0.070 0.025 Body and Mind Inc. BAMM 508 0.860 0.850 0.850 0.000 2.090 0.630 Benchmark Botanics Inc. BBT 458 1.500 1.350 1.450 -0.050 2.140 0.350 Bird River Resources Inc. BDR 1860 0.170 0.150 0.150 -0.025 0.630 0.050 Beleave Inc. BE 1153 2.340 2.160 2.160 -0.090 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 6433 1.150 1.000 1.010 -0.150 2.770 0.860 Blackchain Solutions Inc. BIS 95 0.200 0.200 0.200 +0.030 0.300 0.040 Belgravia Capital International Inc. BLGV 11045 0.125 0.115 0.125 +0.005 0.360 0.045 BLOK Technologies Inc. BLK 1283 0.990 0.930 0.970 +0.020 1.070 0.900 Cannabix Technologies Inc. BLO 8694 2.750 2.550 2.570 -0.150 3.680 0.510 Global Blockchain Technologies Corp. BLOC 14136 1.300 1.140 1.190 -0.010 1.860 0.860 Blox Labs Inc. BLOX 1000 0.640 0.600 0.640 +0.040 2.250 0.040 Bunker Hill Mining Corp. BNKR 152 2.150 1.860 1.860 -0.240 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 363 0.950 0.900 0.900 -0.120 1.590 0.333 Breathtec BioMedical Inc. BTH 1398 0.300 0.285 0.295 +0.010 0.520 0.065 BioMark Diagnostics Inc. BUX 200 0.085 0.085 0.085 -0.010 0.230 0.060 Block X Capital Corp. BXXX 1266 0.435 0.380 0.390 -0.010 0.750 0.300 Brisio Innovations Inc. BZI 1273 0.425 0.360 0.380 0.000 0.450 0.155 FinCanna Capital Corp. CALI 1567 0.780 0.700 0.720 -0.030 2.290 0.700 Heritage Cannabis Holdings Corp. CANN 32544 0.620 0.560 0.610 +0.030 0.840 0.400 Copperbank Resources Corp. CBK 1296 0.100 0.090 0.090 0.000 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 1320 0.010 0.005 0.010 0.000 0.015 0.005 Certive Solutions Inc. CBP 5642 0.045 0.035 0.035 -0.015 0.145 0.020 Cannabis Growth Opportunity Corporation CGOC 400 2.160 2.080 2.150 0.000 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 951 0.440 0.390 0.440 -0.040 0.690 0.365 Chemistree Technology Inc. CHM 0 0.850 0.000 1.000 0.075 Choom Holdings Inc. CHOO 11475 0.790 0.710 0.740 -0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 9987 0.430 0.400 0.410 +0.005 0.900 0.130 ChroMedX Corp. CHX 1889 0.570 0.465 0.465 -0.065 0.800 0.200 Cielo Waste Solutions Corp. CMC 5306 0.170 0.140 0.165 +0.020 0.270 0.035 Canadian Metals Inc. CME 655 0.135 0.125 0.130 +0.010 0.200 0.045 Cloud Nine Education Group Ltd. CNI 121 0.080 0.060 0.080 0.000 0.260 0.045 International Cobalt Corp CO 4445 0.255 0.220 0.240 -0.030 0.450 0.010 360 Blockchain Inc. CODE 10497 0.135 0.120 0.135 +0.010 0.390 0.025 Captor Capital Corp CPTR 8890 0.500 0.430 0.500 -0.010 0.890 0.020 Carl Data Solutions Inc. CRL 1382 0.235 0.205 0.205 -0.015 0.610 0.205 CannaRoyalty Corp. CRZ 3220 4.140 3.740 3.750 -0.050 5.750 1.500 Biocure Technology Inc. CURE 1536 1.510 1.450 1.500 -0.010 1.890 0.160 Cayenne Capital Corp. CYC 210 0.405 0.400 0.400 -0.100 0.670 0.105 Copper Reef Mining Corp. CZC 3867 0.020 0.020 0.020 +0.005 0.040 0.010 Data Deposit Box Inc. DDB 16294 0.190 0.175 0.180 0.000 0.350 0.020 Debut Diamonds Inc. DDI 555 0.010 0.010 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 750 0.025 0.020 0.025 0.000 0.090 0.020 DNI Metals Inc. DNI 2662 0.100 0.095 0.100 0.000 0.155 0.035 Dundee Sustainable Technologies Inc. DST 230 0.080 0.080 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 565 0.320 0.300 0.300 -0.030 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 2602 0.220 0.200 0.200 -0.030 0.600 0.070 Nutritional High International Inc. EAT 19571 0.580 0.550 0.550 -0.010 1.190 0.075 Eviana Health Corporation EHC 386 1.550 1.450 1.450 -0.100 2.000 0.900 ECO ORO MINERALS CORP. J EOM 70 0.300 0.300 0.300 0.000 0.445 0.150 ePlay Digital Inc. EPY 11630 0.165 0.145 0.160 +0.020 0.540 0.080 EnviroLeach Technologies Inc. ETI 325 1.830 1.750 1.790 -0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 606 0.630 0.590 0.590 -0.030 3.330 0.200 EVI Global Group Developments Corp. EVI 60 0.320 0.320 0.320 +0.070 0.425 0.015 Far Resources Ltd. FAT 9799 0.600 0.550 0.570 -0.030 1.100 0.075 Fandom Sports Media Corp. FDM 16196 0.210 0.185 0.190 -0.010 0.440 0.045 Future Farm Technologies Inc. FFT 17220 0.990 0.880 0.880 -0.080 2.080 0.130 Four Nines Gold Inc. FNAU 1160 0.105 0.095 0.100 -0.015 0.160 0.080 Fineqia International Inc. FNQ 2200 0.030 0.025 0.025 0.000 0.075 0.005 Fox River Resources Corporation FOX 12 0.065 0.065 0.065 0.000 0.150 0.060 GreenBank Capital Inc. GBC 71 1.240 1.190 1.240 +0.060 2.000 0.060 Gencan Capital Inc. GCA 2 0.150 0.000 0.350 0.025 Glance Technologies Inc. GET 10371 1.380 1.150 1.180 -0.180 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 225 0.960 0.920 0.920 -0.200 3.530 0.025 Global Hemp Group Inc. GHG 9815 0.225 0.210 0.220 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 34398 0.400 0.370 0.380 -0.015 0.650 0.150 Goldrea Resources Corp. GOR 2781 0.240 0.200 0.205 -0.020 0.380 0.035 Gunpowder Capital Corp. GPC 310 0.060 0.060 0.060 -0.005 0.110 0.035 Graphite Energy Corp. GRE 869 1.070 1.020 1.050 +0.040 1.070 0.400 Green 2 Blue Energy Corp. GTBE 1390 0.370 0.350 0.370 -0.010 0.430 0.100 Glenbriar Technologies Inc. GTI 1150 0.040 0.035 0.040 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 1857 0.700 0.600 0.620 -0.100 1.480 0.310 Heritage Global Inc. HGP 10 0.410 0.410 0.410 -0.040 0.750 0.320 Hi Ho Silver Resources Inc. HHS 324 0.065 0.065 0.065 +0.005 0.175 0.030 Hiku Brands Company Ltd. HIKU 11540 2.770 2.390 2.560 -0.130 4.820 0.440 Hello Pal International Inc. HP 30 0.090 0.090 0.090 -0.005 0.350 0.070 HealthSpace Data Systems Ltd. HS 8053 0.150 0.135 0.135 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 3780 4.570 4.000 4.190 +0.180 6.390 1.700 International Battery Metals Ltd. IBAT 780 0.330 0.300 0.330 +0.025 1.380 0.125 ThreeD Capital Inc. IDK 87066 0.340 0.275 0.280 -0.080 0.850 0.055 IGEN Networks Corp. IGN 1695 0.180 0.105 0.105 -0.070 0.250 0.010 Imagin Medical Inc. IME 20991 0.280 0.245 0.250 -0.030 0.440 0.050 InMed Pharmaceuticals Inc. IN 6242 1.250 1.110 1.130 -0.080 2.420 0.230 Imagination Park Entertainment Inc. IP 2561 0.830 0.720 0.720 -0.100 1.080 0.045 Irving Resources Inc. IRV 723 0.890 0.850 0.860 0.000 1.540 0.600 Inspiration Mining Corporation ISM 3492 0.165 0.150 0.155 0.000 0.265 0.010 Isodiol International Inc. ISOL 11714 1.140 1.090 1.100 -0.030 2.140 0.100 Lotus Ventures Inc. J 1637 0.610 0.540 0.560 -0.010 1.000 0.210 JG Wealth Inc. JGW 3065 0.500 0.490 0.500 +0.010 0.500 0.030 Morgan Resources Corp. JH 508 0.300 0.270 0.290 -0.010 0.770 0.200 StartMonday Technology Corp. JOB 1068 0.385 0.335 0.380 +0.050 1.090 0.240 International Cannabrands Inc. JUJU.A 2023 0.310 0.270 0.280 -0.015 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 10 0.290 0.290 0.290 -0.030 0.600 0.065 Dizun International Enterprises Inc. KDZ 11 0.065 0.065 0.065 -0.010 0.090 0.005 Kontrol Energy Corp. KNR 151 1.220 1.100 1.200 -0.020 1.580 0.560 Khan Resources Inc. KRI 20 0.120 0.120 0.120 0.000 0.180 0.040 KWG Resources Inc. KWG 8517 0.020 0.015 0.015 0.000 0.030 0.010 La Imperial Resources Inc. LAI 25 0.070 0.070 0.070 0.000 0.080 0.040 Declan Resources Inc. LAN 1 0.265 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 5624 0.820 0.710 0.790 +0.080 1.540 0.350 Liberty Health Sciences Inc. LHS 52018 1.650 1.450 1.460 +0.020 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 5874 0.650 0.610 0.620 -0.030 1.000 0.075 Callitas Health Inc. LILY 334 0.315 0.305 0.310 -0.020 0.950 0.205 Global Li-Ion Graphite Corp. LION 731 0.510 0.485 0.485 -0.035 0.970 0.300 LeanLife Health Inc. LLP 280 0.300 0.275 0.300 0.000 0.450 0.060 Luminor Medical Technologies Inc. LMT 188 0.310 0.285 0.285 -0.025 0.740 0.270 Lexington Biosciences Inc. LNB 1205 0.430 0.415 0.430 +0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 915 0.190 0.180 0.190 0.000 0.850 0.110 Lightning Venture Inc. LVI 2950 0.040 0.040 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 2714 2.090 1.850 1.900 -0.110 3.230 0.350 Maricann Group Inc MARI 13244 3.100 2.910 2.930 -0.140 4.480 1.050 Maccabi Ventures Inc. MBE 420 0.085 0.030 0.030 -0.015 0.100 0.025 McLaren Resources Inc. MCL 475 0.125 0.120 0.125 +0.005 0.190 0.025 Mag One Products Inc. MDD 260 0.200 0.190 0.190 -0.010 0.800 0.095 Marapharm Ventures Inc MDM 1713 0.790 0.750 0.760 0.000 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 80 0.165 0.160 0.165 +0.030 0.200 0.100 True Leaf Medicine International Ltd. MJ 2425 1.070 1.010 1.010 +0.010 1.900 0.200 Mountain Lake Minerals Inc. MLK 21 0.030 0.030 0.030 -0.010 0.090 0.020 Metalo Manufacturing Inc. MMI 8 0.560 0.560 0.560 -0.010 1.000 0.245 Matica Enterprises Inc. MMJ 47390 0.500 0.460 0.465 -0.005 0.810 0.025 Mobi724 Global Solutions Inc. MOS 3821 0.200 0.180 0.190 -0.010 0.455 0.155 MPX Bioceutical Corporation MPX 8389 0.730 0.680 0.730 +0.030 1.180 0.280 Micromem Technologies Inc. MRM 648 0.310 0.255 0.305 +0.040 0.415 0.085 Murchison Minerals Ltd. MUR 130 0.200 0.180 0.180 -0.020 0.285 0.125 Maxtech Ventures Inc. MVT 610 0.420 0.400 0.400 +0.050 0.630 0.135 Micron Waste Technologies Inc MWM 1533 0.540 0.510 0.510 0.000 0.920 0.250 Montego Resources Inc. MY 4476 0.395 0.360 0.395 +0.085 0.550 0.140 MYM Nutraceuticals Inc. MYM 6860 2.940 2.610 2.620 -0.220 5.000 0.175 Meryllion Resources Corporation MYR 10 0.040 0.040 0.040 0.000 0.210 0.015 Namaste Technologies Inc. N 27714 2.080 1.890 1.900 -0.110 4.400 0.155 NetCents Technology Inc. NC 1037 2.140 1.880 1.960 -0.080 6.750 0.150 New Age Farm Inc. NF 16559 0.195 0.180 0.185 -0.010 0.420 0.045 New Point Exploration Corp. NP 5 0.110 0.110 0.110 -0.010 0.200 0.110 Plaintree Systems Inc. NPT 1 0.150 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1662 0.770 0.660 0.660 -0.020 1.160 0.580 Northern Sphere Mining Corp. NSM 170 0.115 0.115 0.115 -0.005 0.550 0.080 New Tech Lithium Corp. NTM 656 0.100 0.095 0.100 +0.005 0.255 0.065 Nuran Wireless Inc. NUR 466 0.225 0.190 0.200 0.000 0.310 0.080 Ortho Regenerative Technologies Inc. ORTH 570 0.850 0.580 0.850 +0.210 1.000 0.370 Open Source Health Inc. OSH 305 0.120 0.100 0.100 -0.030 0.310 0.020 One World Lithium Inc. OWLI 621 0.155 0.155 0.155 +0.005 0.750 0.130 Portage Biotech Inc. PBT.U 25 0.065 0.065 0.065 0.000 0.660 0.060 PUDO Inc. PDO 194 2.310 2.050 2.310 +0.210 3.050 0.500 ParcelPal Technology Inc. PKG 7820 0.365 0.320 0.320 -0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 36975 0.055 0.045 0.050 -0.005 0.205 0.040 Blocplay Entertainment Inc. PLAY 7922 0.105 0.090 0.095 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 850 0.510 0.485 0.485 -0.005 1.000 0.345 Park Lawn Company Limited PRL 6 8.450 8.400 8.400 -0.100 9.400 7.360 Pasinex Resources Limited PSE 200 0.205 0.205 0.205 0.000 0.340 0.170 Platinex Inc. PTX 2909 0.200 0.190 0.200 -0.005 0.300 0.045 PUF Ventures Inc. PUF 16896 1.310 1.160 1.200 +0.090 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 220 2.390 2.250 2.370 0.000 3.000 0.500 Quantum Cobalt Corp QBOT 2002 0.490 0.450 0.470 -0.010 2.150 0.200 Quinsam Capital Corporation QCA 2639 0.750 0.660 0.710 +0.030 1.190 0.085 Quadron Cannatech Corporation QCC 2118 0.590 0.520 0.540 -0.020 0.970 0.190 Renforth Resources Inc. RFR 30 0.040 0.040 0.040 0.000 0.085 0.040 Range Energy Resources Inc. RGO 16872 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 500 0.125 0.120 0.120 +0.005 0.360 0.090 Rockshield Capital Corp. RKS 6113 0.410 0.375 0.385 -0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 350 0.120 0.115 0.120 +0.005 0.310 0.080 Ravenquest BioMed Inc. RQB 441 1.400 1.310 1.400 0.000 2.100 0.425 RESAAS Services Inc. RSS 38 0.830 0.830 0.830 +0.130 2.000 0.600 Rift Valley Resources Corp. RVR 300 0.100 0.100 0.100 +0.005 0.150 0.025 Shoal Point Energy Ltd. SHP 636 0.155 0.115 0.155 -0.005 0.750 0.100 Sharc International Systems Inc. SHRC 273 0.430 0.380 0.430 0.000 1.085 0.340 Sitka Gold Corp. SIG 930 0.230 0.165 0.230 +0.030 0.300 0.160 Star Navigation Systems Group Ltd. SNA 3805 0.075 0.070 0.075 +0.005 0.275 0.020 Sunniva Inc. SNN 1305 11.150 10.270 10.380 +0.070 17.930 7.400 SponsorsOne Inc. SPO 100 0.150 0.150 0.150 0.000 0.345 0.020 Stina Resources Ltd. SQA 4575 0.305 0.290 0.290 -0.010 0.360 0.080 Shamrock Enterprises Inc. SRS 380 0.040 0.035 0.040 0.000 0.055 0.015 Wildflower Marijuana Inc. SUN 2183 1.850 1.650 1.820 +0.050 2.940 0.255 Navis Resources Corp. SUV 0 0.365 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 46963 0.550 0.420 0.430 -0.110 2.900 0.015 Taku Gold Corp. TAK 0 0.085 0.000 0.250 0.060 TerrAscend Corp. TER 161 2.700 2.600 2.700 +0.100 3.800 0.650 Friday Night Inc. TGIF 23476 0.760 0.700 0.710 0.000 1.480 0.170 THC Biomed Intl Ltd THC 11004 1.660 1.500 1.530 -0.160 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 3 5.060 5.060 5.060 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 15598 1.140 0.960 1.000 -0.110 1.990 0.220 Tower One Wireless Corp. TO 28676 0.235 0.215 0.230 +0.010 0.520 0.170 Enertopia Corp. TOP 685 0.090 0.080 0.085 0.000 0.165 0.040 Torino Power Solutions Inc TPS 1076 0.160 0.155 0.155 0.000 0.200 0.050 CannTrust Holdings Inc. TRST 4044 8.750 7.930 8.190 -0.250 12.640 2.010 Tartisan Resources Corp. TTC 560 0.160 0.140 0.160 +0.015 0.195 0.070 Tantalex Resources Corporation TTX 3200 0.200 0.190 0.195 +0.015 0.250 0.030 Black Tusk Resources Inc. TUSK 270 0.210 0.180 0.200 +0.020 0.210 0.120 Global UAV Technologies Ltd. UAV 46065 0.200 0.165 0.190 +0.020 0.255 0.040 UpSnap Inc. UP 1000 0.025 0.025 0.025 +0.005 0.055 0.005 Upco International Inc UPCO 1184 0.220 0.190 0.200 -0.025 1.390 0.060 Velocity Data Inc. VCT 0 0.070 0.000 0.780 0.030 Vogogo Inc. VGO 9019 0.610 0.500 0.600 +0.010 0.940 0.460 Valens Groworks Corp. VGW 257 2.400 2.170 2.170 -0.250 3.550 0.750 Phivida Holdings Inc. VIDA 2879 1.310 1.210 1.280 -0.040 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1334 0.495 0.460 0.475 0.000 0.910 0.165 Veritas Pharma Inc. VRT 3425 0.570 0.510 0.560 +0.020 1.090 0.280 Versus Systems Inc. VS 55 0.350 0.350 0.350 +0.010 0.750 0.300 Victory Square Technologies Inc. VST 770 2.810 2.580 2.700 +0.100 4.170 0.350 Winston Gold Corp. WGC 410 0.035 0.035 0.035 +0.005 0.180 0.030 Western Uranium Corporation WUC 18 0.730 0.660 0.660 -0.020 2.800 0.540 eXeBlock Technology Corporation XBLK 5867 0.400 0.360 0.370 +0.020 1.790 0.300 MGX Minerals Inc. XMG 3911 1.520 1.360 1.390 -0.080 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 20 0.500 0.500 0.500 0.000 0.800 0.065 Exro Technologies Inc. XRO 221 0.445 0.435 0.435 0.000 0.680 0.200 XORTX Therapeutics Inc. XRX 560 0.380 0.310 0.380 0.000 0.500 0.310 Kootenay Zinc Corp. ZNK 6445 0.530 0.470 0.490 +0.015 6.700 0.300 ZTEST Electronics Inc. ZTE 148 0.940 0.910 0.910 -0.050 1.060 0.175 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.650 0.700 0.890 0.305 Atlas Cloud Enterprises Inc. AKE 0.800 0.850 1.490 0.080 ALQ Gold Corp. ALQ 0.400 1.040 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.560 0.630 0.650 0.200 Armada Mercantile Ltd. ARM 0.385 0.900 0.700 0.035 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.470 0.510 1.000 0.350 Avarone Metals Inc. AVM 0.050 0.060 0.075 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.900 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.900 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.620 99.410 98.800 Bradstone Capital Corp. BCA 0.120 0.140 0.300 0.060 Berkley Renewables Inc. BKS 0.070 0.110 0.140 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.670 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.700 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.700 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.620 BitRush Corp. BRH Big Wind Capital Inc. BWC 0.550 1.000 1.050 0.070 Cautivo Mining Inc. CAI 0.490 0.640 0.850 0.200 Green River Gold Corp. CCR 0.040 0.075 0.090 0.005 Cerro Grande Mining Corporation CEG 0.010 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.140 0.190 0.250 0.045 CIM International Group Inc. CIM 0.190 0.340 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 1.250 0.150 Parana Copper Corporation COPR 0.350 0.600 0.450 0.090 Calaveras Resource Corp. CRC 0.300 0.700 1.410 0.470 Coronet Metals Inc. CRF 0.160 0.250 0.250 0.180 Carl Data Solutions Inc. Wts. CRL.WT 0.060 0.110 0.100 0.055 CMX Gold & Silver Corp. CXC 0.060 0.095 0.100 0.040 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 Eurogas International Inc. EI 0.020 0.030 0.055 0.005 Evolving Gold Corp. EVG 0.155 0.165 0.405 0.130 Explorex Resources Inc. EX 0.335 0.400 0.650 0.125 Easy Technologies Inc. EZM 0.070 0.090 0.160 0.070 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Glorious Creation Limited GCIT 0.510 0.600 0.600 0.320 Gravitas Financial Inc. GFI 0.075 0.090 0.120 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B 99.000 97.000 GAR Limited GL 0.015 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 0.250 0.105 Gorilla Minerals Corp. GOCO 0.200 0.215 0.260 0.155 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 11.000 10.500 10.000 Grand Peak Capital Corp. GPK 0.415 0.500 0.100 GoldTrain Resources Inc. GT 0.100 0.150 0.185 0.060 Hadley Mining Inc. HM 1.100 1.050 0.300 Innovative Properties Inc. INR 0.270 0.500 0.500 0.080 ICTV Brands Inc. ITV 0.005 0.650 0.005 James Bay Resources Limited JBR 0.100 0.190 0.200 0.060 JDF Explorations Inc. JDF 0.005 0.050 Jagercor Energy Corp. JEM 0.010 0.020 0.040 0.015 37 Capital Inc. JJJ 0.215 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 Legion Metals Corp. LEGN 0.120 0.180 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.500 Lanebury Growth Capital Ltd. LLL 0.230 0.650 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.050 0.060 0.075 0.025 ME Resource Corp. MEC 0.050 0.090 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.790 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.790 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.620 99.410 99.410 Minera IRL Limited MIRL 0.085 0.100 0.200 0.060 Mistango River Resources Inc. MIS 0.035 0.050 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Makena Resources Inc. MKNA 0.150 0.195 0.235 0.125 Marret Multi-Strategy Income Fund A MMF.UN 0.070 0.120 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.465 0.500 0.650 0.200 Victory Nickel Inc. NI 0.050 0.055 0.090 0.030 Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 Nass Valley Gateway Ltd. NVG 0.040 0.080 Novicius Corp. NVS 0.110 0.200 0.660 0.040 Nexco Resources Inc. NXU 0.250 0.320 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.025 0.040 0.050 0.010 ESI Energy Services Inc. OPI 0.340 0.395 0.450 0.085 Provenance Gold Corp. PAU 0.220 0.250 0.400 0.080 Petrocapita Income Trust PCE.UN 0.415 0.720 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.035 0.045 0.140 0.030 Preferred Dental Technologies Inc. PDTI 0.065 0.080 0.200 0.050 Patriot Gold Corp. PGOL 0.060 0.150 0.090 Premier Health Group Inc. PHGI 0.015 1.100 1.150 0.950 Peloton Minerals Corporation PMC 0.095 0.105 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.180 4.990 6.500 1.100 Qwick Media Inc. QMI 0.070 0.250 0.250 0.020 Global Remote Technologies Ltd. RGT 0.245 0.490 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 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 Robix Environmental Technologies Inc. RZX 0.045 0.050 0.280 0.020 Subscribe Technologies Inc. SAAS 0.140 0.150 0.250 0.035 SBD Capital Corp. SBD 0.105 0.145 0.150 0.100 Seahawk Ventures Inc. SHV 0.490 0.540 0.550 0.240 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.255 0.330 0.600 0.050 Silver Phoenix Resources Inc. SP 0.065 0.200 0.240 0.050 Squire Mining Ltd. SQR 0.180 0.240 0.180 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.160 0.350 0.050 Midnight Star Ventures Corp. STV 0.170 0.200 0.250 0.080 Starrex International Ltd. STX 0.530 0.890 1.500 0.450 Talmora Diamond Inc. TAI 0.020 0.050 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.050 0.055 0.120 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.530 3.250 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.530 0.530 0.400 VirtualArmour International Inc. VAI 0.285 0.320 0.570 0.220 Vinergy Resources Ltd. VIN 0.060 0.210 1.020 0.450 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.100 0.820 0.300 World Mahjong Limited WSM 0.440 0.333 0.060 Westridge Resources Inc. WST 0.600 0.630 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.140 1.340 1.720 0.550 Zara Resources Inc. ZRI 0.030 0.250 0.430 0.020 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 30,849 Total Volume: 110,983,391 Total Value: $76,552,674 Advanced: 61 Declined: 103 Unchanged: 189 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.