CNSX Trading Daily Market Summary February 09 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4007 0.040 0.040 0.040 -0.005 0.145 0.025 Alliance Growers Corp. ACG 12138 0.600 0.510 0.560 -0.040 1.390 0.075 Advantex Marketing International Inc. ADX 10052 0.015 0.010 0.015 0.000 0.060 0.005 Affinor Growers Inc. AFI 4994 0.185 0.175 0.180 -0.005 0.285 0.055 Arctic Glacier Income Fund AG.UN 3 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 44 1.950 1.910 1.910 -0.030 6.500 1.500 Alchemist Mining Inc. AMS 16223 0.135 0.110 0.135 +0.005 0.345 0.045 Advantagewon Oil Corp. AOC 5778 0.160 0.140 0.150 -0.010 0.185 0.040 Appia Energy Corp. API 200 0.140 0.125 0.125 -0.030 0.465 0.100 Global Cannabis Applications Corp. APP 6630 0.510 0.465 0.485 +0.010 0.990 0.040 Aquarius Surgical Technologies Inc. ASTI 40 0.500 0.500 0.500 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 22005 0.450 0.400 0.445 +0.025 0.940 0.055 Auxico Resources Canada Inc. AUAG 1545 0.340 0.300 0.340 +0.040 0.450 0.195 Alexandra Capital Corp. AXC 100 0.720 0.700 0.720 +0.020 0.930 0.050 BacTech Environmental Corporation BAC 4726 0.030 0.025 0.030 0.000 0.070 0.025 Body and Mind Inc. BAMM 67 0.920 0.900 0.900 +0.050 2.090 0.630 Benchmark Botanics Inc. BBT 1352 1.640 1.460 1.600 +0.150 2.140 0.350 Bradstone Capital Corp. BCA 0 0.140 0.000 0.300 0.060 Bird River Resources Inc. BDR 3191 0.155 0.135 0.140 -0.010 0.630 0.050 Beleave Inc. BE 1204 2.250 2.070 2.210 +0.050 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2664 1.120 1.030 1.070 +0.060 2.770 0.860 Blackchain Solutions Inc. BIS 784 0.190 0.165 0.190 -0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 8749 0.125 0.115 0.125 0.000 0.360 0.045 BLOK Technologies Inc. BLK 2013 1.050 0.950 1.050 +0.080 1.070 0.900 Cannabix Technologies Inc. BLO 10525 2.700 2.450 2.690 +0.120 3.680 0.510 Global Blockchain Technologies Corp. BLOC 13380 1.240 1.090 1.230 +0.040 1.860 0.860 Blox Labs Inc. BLOX 138 0.620 0.500 0.500 -0.140 2.250 0.040 Bunker Hill Mining Corp. BNKR 27 1.890 1.840 1.850 -0.010 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 341 0.890 0.810 0.810 -0.090 1.590 0.333 Breathtec BioMedical Inc. BTH 2171 0.325 0.290 0.310 +0.015 0.520 0.065 BioMark Diagnostics Inc. BUX 30 0.085 0.085 0.085 0.000 0.230 0.060 Block X Capital Corp. BXXX 1155 0.395 0.340 0.350 -0.040 0.750 0.300 Brisio Innovations Inc. BZI 2326 0.430 0.365 0.410 +0.030 0.450 0.155 FinCanna Capital Corp. CALI 1493 0.750 0.700 0.730 +0.010 2.290 0.700 Heritage Cannabis Holdings Corp. CANN 36873 0.620 0.560 0.610 0.000 0.840 0.400 Copperbank Resources Corp. CBK 2883 0.110 0.095 0.105 +0.015 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 44 0.005 0.005 0.005 -0.005 0.015 0.005 Certive Solutions Inc. CBP 1419 0.045 0.035 0.040 +0.005 0.120 0.020 Cannabis Growth Opportunity Corporation CGOC 239 2.150 2.040 2.100 -0.050 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 465 0.440 0.390 0.420 -0.020 0.690 0.365 Choom Holdings Inc. CHOO 5912 0.760 0.710 0.750 +0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 19599 0.450 0.390 0.445 +0.035 0.900 0.130 ChroMedX Corp. CHX 581 0.500 0.485 0.500 +0.035 0.800 0.200 Cielo Waste Solutions Corp. CMC 3625 0.175 0.155 0.165 0.000 0.270 0.035 Canadian Metals Inc. CME 420 0.120 0.120 0.120 -0.010 0.200 0.045 International Cobalt Corp CO 1000 0.250 0.225 0.225 -0.015 0.450 0.010 360 Blockchain Inc. CODE 13930 0.135 0.125 0.130 -0.005 0.390 0.025 Captor Capital Corp CPTR 10475 0.480 0.380 0.460 -0.040 0.890 0.020 Carl Data Solutions Inc. CRL 2369 0.235 0.210 0.225 +0.020 0.610 0.205 Carl Data Solutions Inc. Wts. CRL.WT 942 0.080 0.075 0.075 +0.015 0.100 0.055 CannaRoyalty Corp. CRZ 2344 4.050 3.710 4.050 +0.300 5.750 1.500 Biocure Technology Inc. CURE 467 1.460 1.430 1.450 -0.050 1.890 0.160 Data Deposit Box Inc. DDB 10369 0.185 0.165 0.185 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 412 0.010 0.005 0.005 -0.005 0.020 0.005 Deer Horn Capital Inc. DHC 200 0.020 0.020 0.020 -0.005 0.090 0.020 DNI Metals Inc. DNI 4269 0.095 0.085 0.090 -0.010 0.155 0.035 Dundee Sustainable Technologies Inc. DST 321 0.085 0.080 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 1400 0.325 0.270 0.300 0.000 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 615 0.200 0.180 0.200 0.000 0.600 0.070 Nutritional High International Inc. EAT 16879 0.560 0.540 0.560 +0.010 1.190 0.075 Eviana Health Corporation EHC 324 1.450 1.300 1.300 -0.150 2.000 0.900 Eurogas International Inc. EI 5 0.025 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 112 0.325 0.280 0.325 +0.025 0.445 0.150 ePlay Digital Inc. EPY 5180 0.165 0.155 0.155 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 2124 1.880 1.760 1.780 -0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 55 0.600 0.600 0.600 +0.010 3.330 0.200 Evolving Gold Corp. EVG 100 0.155 0.140 0.140 -0.010 0.405 0.130 EVI Global Group Developments Corp. EVI 256 0.380 0.280 0.380 +0.060 0.425 0.015 Explorex Resources Inc. EX 150 0.340 0.335 0.335 +0.005 0.650 0.125 Far Resources Ltd. FAT 7585 0.580 0.510 0.550 -0.020 1.100 0.075 Fandom Sports Media Corp. FDM 10802 0.190 0.180 0.190 0.000 0.440 0.045 Future Farm Technologies Inc. FFT 15619 0.930 0.820 0.860 -0.020 2.080 0.130 Fineqia International Inc. FNQ 3940 0.030 0.025 0.025 0.000 0.075 0.005 Fox River Resources Corporation FOX 50 0.065 0.065 0.065 0.000 0.150 0.060 GreenBank Capital Inc. GBC 22 1.230 1.150 1.200 -0.040 2.000 0.075 Glance Technologies Inc. GET 5853 1.270 1.150 1.270 +0.090 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 5 0.930 0.930 0.930 +0.010 3.530 0.025 Global Hemp Group Inc. GHG 10139 0.220 0.200 0.210 -0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 27940 0.375 0.365 0.375 -0.005 0.650 0.150 Goldrea Resources Corp. GOR 3057 0.225 0.200 0.215 +0.010 0.380 0.035 Gunpowder Capital Corp. GPC 0 0.060 0.000 0.110 0.035 Graphite Energy Corp. GRE 490 1.050 1.010 1.020 -0.030 1.070 0.400 Green 2 Blue Energy Corp. GTBE 1070 0.380 0.350 0.380 +0.010 0.430 0.100 Glenbriar Technologies Inc. GTI 1007 0.040 0.035 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 5304 0.700 0.630 0.680 +0.060 1.480 0.310 Heritage Global Inc. HGP 0 0.410 0.000 0.730 0.320 Hi Ho Silver Resources Inc. HHS 2220 0.070 0.065 0.070 +0.005 0.175 0.030 Hiku Brands Company Ltd. HIKU 8262 2.590 2.310 2.500 -0.060 4.820 0.440 HealthSpace Data Systems Ltd. HS 9164 0.140 0.125 0.140 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 4301 4.400 3.960 4.220 +0.030 6.390 1.700 International Battery Metals Ltd. IBAT 316 0.320 0.300 0.300 -0.030 1.380 0.125 ThreeD Capital Inc. IDK 21779 0.290 0.265 0.280 0.000 0.850 0.055 IGEN Networks Corp. IGN 70 0.145 0.120 0.140 +0.035 0.250 0.010 Imagin Medical Inc. IME 7713 0.250 0.230 0.245 -0.005 0.440 0.050 InMed Pharmaceuticals Inc. IN 6283 1.190 1.080 1.170 +0.040 2.420 0.230 Innovative Properties Inc. INR 1 0.500 0.000 0.500 0.080 Imagination Park Entertainment Inc. IP 1212 0.750 0.700 0.740 +0.020 1.080 0.045 Irving Resources Inc. IRV 637 0.880 0.860 0.860 0.000 1.540 0.600 Inspiration Mining Corporation ISM 1599 0.155 0.135 0.150 -0.005 0.265 0.010 Isodiol International Inc. ISOL 15446 1.170 1.060 1.150 +0.050 2.140 0.100 Lotus Ventures Inc. J 5987 0.620 0.570 0.600 +0.040 1.000 0.210 JDF Explorations Inc. JDF 5 0.005 0.000 JG Wealth Inc. JGW 8444 0.650 0.510 0.650 +0.150 0.650 0.030 Morgan Resources Corp. JH 2106 0.285 0.235 0.270 -0.020 0.770 0.200 StartMonday Technology Corp. JOB 60 0.380 0.375 0.380 0.000 1.080 0.240 International Cannabrands Inc. JUJU.A 4565 0.280 0.250 0.260 -0.020 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 95 0.300 0.300 0.300 +0.010 0.600 0.065 Dizun International Enterprises Inc. KDZ 1000 0.070 0.070 0.070 +0.005 0.090 0.005 Kontrol Energy Corp. KNR 109 1.150 1.100 1.150 -0.050 1.580 0.560 Khan Resources Inc. KRI 578 0.120 0.110 0.110 -0.010 0.180 0.040 KWG Resources Inc. KWG 9260 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 250 0.265 0.260 0.260 -0.005 0.340 0.060 Lifestyle Delivery Systems Inc LDS 6348 0.830 0.760 0.820 +0.030 1.540 0.350 Liberty Health Sciences Inc. LHS 20473 1.530 1.440 1.460 0.000 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 6841 0.610 0.570 0.600 -0.020 1.000 0.075 Callitas Health Inc. LILY 449 0.310 0.260 0.300 -0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 535 0.500 0.480 0.500 +0.015 0.970 0.300 LeanLife Health Inc. LLP 305 0.300 0.280 0.290 -0.010 0.450 0.060 Luminor Medical Technologies Inc. LMT 436 0.300 0.280 0.280 -0.005 0.740 0.270 Lexington Biosciences Inc. LNB 2881 0.435 0.400 0.430 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 676 0.190 0.180 0.180 -0.010 0.850 0.110 Newlox Gold Ventures Corp. LUX 12 0.050 0.050 0.050 -0.005 0.075 0.025 Lightning Venture Inc. LVI 1143 0.040 0.035 0.035 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2341 1.990 1.800 1.990 +0.090 3.230 0.350 Maricann Group Inc MARI 19184 3.100 2.670 3.080 +0.150 4.480 1.050 Maccabi Ventures Inc. MBE 380 0.075 0.030 0.060 +0.030 0.100 0.025 McLaren Resources Inc. MCL 485 0.130 0.105 0.120 -0.005 0.190 0.025 Mag One Products Inc. MDD 435 0.190 0.190 0.190 0.000 0.800 0.095 Marapharm Ventures Inc MDM 2687 0.790 0.740 0.790 +0.030 1.750 0.710 Minera IRL Limited MIRL 990 0.090 0.090 0.090 0.000 0.200 0.060 True Leaf Medicine International Ltd. MJ 1723 1.030 0.950 0.990 -0.020 1.900 0.200 Makena Resources Inc. MKNA 13 0.160 0.160 0.160 +0.010 0.235 0.125 Matica Enterprises Inc. MMJ 54849 0.470 0.430 0.460 -0.005 0.810 0.025 Miramont Resources Corp. MONT 152 0.480 0.460 0.460 -0.025 0.650 0.200 Mobi724 Global Solutions Inc. MOS 5689 0.185 0.175 0.175 -0.015 0.455 0.155 MPX Bioceutical Corporation MPX 9649 0.730 0.660 0.710 -0.020 1.180 0.280 Micromem Technologies Inc. MRM 942 0.395 0.255 0.280 -0.025 0.415 0.085 Murchison Minerals Ltd. MUR 150 0.180 0.180 0.180 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 1318 0.460 0.400 0.400 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 655 0.530 0.500 0.530 +0.020 0.920 0.250 Montego Resources Inc. MY 964 0.430 0.390 0.430 +0.035 0.550 0.140 MYM Nutraceuticals Inc. MYM 10134 2.650 2.480 2.640 +0.020 5.000 0.175 Meryllion Resources Corporation MYR 134644 0.045 0.030 0.045 +0.005 0.210 0.015 Namaste Technologies Inc. N 34976 2.030 1.770 1.970 +0.070 4.400 0.155 NetCents Technology Inc. NC 1361 2.040 1.830 1.950 -0.010 6.750 0.150 New Age Farm Inc. NF 26897 0.190 0.170 0.180 -0.005 0.420 0.045 New Point Exploration Corp. NP 40 0.110 0.110 0.110 0.000 0.200 0.110 Plaintree Systems Inc. NPT 2 0.150 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 969 0.680 0.640 0.680 +0.020 1.160 0.580 Northern Sphere Mining Corp. NSM 2646 0.110 0.100 0.100 -0.015 0.550 0.080 New Tech Lithium Corp. NTM 6238 0.095 0.070 0.085 -0.015 0.255 0.065 Nuran Wireless Inc. NUR 1750 0.220 0.195 0.200 0.000 0.310 0.080 Organic Potash Corporation OPC 5 0.025 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 188 0.890 0.700 0.700 -0.150 1.000 0.370 Open Source Health Inc. OSH 1505 0.135 0.120 0.130 +0.030 0.310 0.020 One World Lithium Inc. OWLI 340 0.150 0.150 0.150 -0.005 0.750 0.130 Provenance Gold Corp. PAU 283 0.250 0.240 0.240 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 426 0.075 0.065 0.065 0.000 0.660 0.060 ParcelPal Technology Inc. PKG 8870 0.320 0.285 0.305 -0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 41951 0.055 0.050 0.050 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 34117 0.125 0.080 0.120 +0.025 0.260 0.005 Peloton Minerals Corporation PMC 180 0.105 0.100 0.105 +0.015 0.110 0.050 PreveCeutical Medical Inc. PREV 150 0.490 0.440 0.450 -0.035 1.000 0.345 Pasinex Resources Limited PSE 2059 0.200 0.190 0.200 -0.005 0.340 0.170 Platinex Inc. PTX 5623 0.200 0.170 0.195 -0.005 0.300 0.045 PUF Ventures Inc. PUF 6945 1.270 1.100 1.200 0.000 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1497 2.330 1.920 2.120 -0.250 3.000 0.500 Quantum Cobalt Corp QBOT 1424 0.470 0.425 0.450 -0.020 2.150 0.200 Quinsam Capital Corporation QCA 1153 0.720 0.670 0.700 -0.010 1.190 0.085 Quadron Cannatech Corporation QCC 2700 0.590 0.530 0.590 +0.050 0.970 0.190 Renforth Resources Inc. RFR 150 0.040 0.040 0.040 0.000 0.085 0.040 Range Energy Resources Inc. RGO 8812 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 2680 0.120 0.110 0.120 0.000 0.360 0.090 Rockshield Capital Corp. RKS 2755 0.410 0.365 0.390 +0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 2591 0.130 0.110 0.110 -0.010 0.310 0.080 Ravenquest BioMed Inc. RQB 892 1.450 1.400 1.430 +0.030 2.100 0.425 RESAAS Services Inc. RSS 190 0.750 0.720 0.720 -0.110 2.000 0.600 Rift Valley Resources Corp. RVR 35 0.100 0.100 0.100 0.000 0.150 0.025 Subscribe Technologies Inc. SAAS 1278 0.165 0.135 0.165 +0.010 0.250 0.035 Shoal Point Energy Ltd. SHP 232 0.150 0.115 0.115 -0.040 0.750 0.100 Sharc International Systems Inc. SHRC 597 0.400 0.370 0.370 -0.060 1.085 0.340 Seahawk Ventures Inc. SHV 854 0.530 0.470 0.530 -0.020 0.550 0.240 Sitka Gold Corp. SIG 150 0.230 0.230 0.230 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 909 0.075 0.070 0.075 0.000 0.275 0.020 Sunniva Inc. SNN 2231 11.000 10.000 11.000 +0.620 17.930 7.400 SponsorsOne Inc. SPO 1310 0.170 0.160 0.170 +0.020 0.345 0.020 Stina Resources Ltd. SQA 2835 0.305 0.285 0.285 -0.005 0.360 0.080 Shamrock Enterprises Inc. SRS 150 0.050 0.035 0.050 +0.010 0.055 0.015 Wildflower Marijuana Inc. SUN 1657 1.850 1.650 1.740 -0.080 2.940 0.255 St-Georges Eco-Mining Corp. SX 19521 0.465 0.420 0.445 +0.015 2.900 0.015 TerrAscend Corp. TER 1550 3.390 2.510 3.220 +0.520 3.800 0.650 Friday Night Inc. TGIF 34483 0.740 0.650 0.740 +0.030 1.480 0.170 THC Biomed Intl Ltd THC 12433 1.470 1.380 1.410 -0.120 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 2 6.000 6.000 6.000 +0.940 6.150 5.000 The Tinley Beverage Company Inc. TNY 27383 1.160 0.930 1.120 +0.120 1.990 0.220 Tower One Wireless Corp. TO 10903 0.245 0.215 0.225 -0.005 0.520 0.170 Enertopia Corp. TOP 1145 0.085 0.080 0.085 0.000 0.165 0.040 Torino Power Solutions Inc TPS 250 0.160 0.155 0.155 0.000 0.200 0.050 CannTrust Holdings Inc. TRST 5006 8.580 7.810 8.190 0.000 12.640 2.010 Tartisan Resources Corp. TTC 476 0.160 0.150 0.150 -0.010 0.195 0.070 Tantalex Resources Corporation TTX 185 0.195 0.160 0.195 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 100 0.200 0.195 0.200 0.000 0.210 0.120 Global UAV Technologies Ltd. UAV 10624 0.190 0.175 0.175 -0.015 0.255 0.040 UpSnap Inc. UP 201 0.025 0.025 0.025 0.000 0.055 0.005 Upco International Inc UPCO 488 0.210 0.200 0.205 +0.005 1.390 0.060 VirtualArmour International Inc. VAI 105 0.305 0.285 0.305 +0.020 0.570 0.220 Vogogo Inc. VGO 6154 0.620 0.530 0.550 -0.050 0.940 0.460 Valens Groworks Corp. VGW 614 2.310 2.220 2.290 +0.120 3.550 0.750 Phivida Holdings Inc. VIDA 4848 1.280 1.140 1.240 -0.040 2.200 0.620 Vodis Pharmaceuticals Inc. VP 476 0.480 0.440 0.470 -0.005 0.910 0.165 Veritas Pharma Inc. VRT 1396 0.570 0.530 0.570 +0.010 1.090 0.280 Versus Systems Inc. VS 46 0.340 0.340 0.340 -0.010 0.750 0.300 Victory Square Technologies Inc. VST 1175 2.750 2.420 2.500 -0.200 4.170 0.350 Western Uranium Corporation WUC 42 0.660 0.640 0.640 -0.020 2.800 0.540 eXeBlock Technology Corporation XBLK 4730 0.370 0.325 0.345 -0.025 1.790 0.300 MGX Minerals Inc. XMG 4278 1.390 1.310 1.370 -0.020 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 200 0.400 0.400 0.400 -0.100 0.800 0.065 Exro Technologies Inc. XRO 559 0.435 0.415 0.415 -0.020 0.680 0.200 Kootenay Zinc Corp. ZNK 1111 0.490 0.420 0.450 -0.040 6.700 0.300 ZTEST Electronics Inc. ZTE 25 0.940 0.900 0.920 +0.010 1.060 0.175 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.610 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 Argo Gold Inc. ARQ 0.150 0.185 0.260 0.140 Asante Gold Corporation ASE 0.060 0.075 0.195 0.055 Avarone Metals Inc. AVM 0.050 0.060 0.075 0.020 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.025 0.065 0.100 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 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 0.070 0.090 0.005 Cerro Grande Mining Corporation CEG 0.010 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.140 0.200 0.250 0.045 Chemistree Technology Inc. CHM 0.650 0.830 1.000 0.075 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 1.000 0.150 Cloud Nine Education Group Ltd. CNI 0.055 0.080 0.250 0.045 Parana Copper Corporation COPR 0.350 0.600 0.450 0.090 Calaveras Resource Corp. CRC 1.410 0.470 Coronet Metals Inc. CRF 0.160 0.250 0.250 0.180 CMX Gold & Silver Corp. CXC 0.060 0.095 0.100 0.040 Cayenne Capital Corp. CYC 0.400 0.480 0.670 0.105 Copper Reef Mining Corp. CZC 0.015 0.030 0.040 0.010 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 0.070 0.090 0.160 0.070 Four Nines Gold Inc. FNAU 0.100 0.115 0.160 0.080 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.105 0.300 0.350 0.025 Glorious Creation Limited GCIT 0.510 0.600 0.600 0.320 Gravitas Financial Inc. GFI 0.075 0.080 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 Hello Pal International Inc. HP 0.085 0.120 0.350 0.070 ICTV Brands Inc. ITV 0.005 0.650 0.005 James Bay Resources Limited JBR 0.100 0.190 0.200 0.060 Jagercor Energy Corp. JEM 0.015 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 6.980 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Legion Metals Corp. LEGN 0.120 0.170 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 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 Marret High Yield Strategies Fund A MHY.UN 0.160 0.170 0.200 0.100 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 Mountain Lake Minerals Inc. MLK 0.030 0.050 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.070 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.550 0.600 1.000 0.245 MOAG Copper Gold Resources Inc. MOG Victory Nickel Inc. NI 0.045 0.050 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 0.005 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 ESI Energy Services Inc. OPI 0.340 0.395 0.450 0.085 Petrocapita Income Trust PCE.UN 0.600 0.700 2.500 0.400 Premier Diversified Holdings Inc. PDH 0.035 0.045 0.140 0.030 PUDO Inc. PDO 1.950 2.200 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.065 0.070 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 PrimeWest Mortgage Inv Corporation PRI 1.180 4.990 6.500 1.100 Park Lawn Company Limited PRL 8.010 8.850 9.400 7.360 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 SBD Capital Corp. SBD 0.105 0.145 0.150 0.100 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.350 0.400 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 0.190 0.200 0.250 0.080 Starrex International Ltd. STX 0.530 0.890 1.500 0.450 Navis Resources Corp. SUV 0.355 0.570 2.500 0.330 Talmora Diamond Inc. TAI 0.020 0.050 0.050 0.005 Taku Gold Corp. TAK 0.075 0.085 0.250 0.060 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 Velocity Data Inc. VCT 0.070 0.150 0.780 0.030 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 Gold Corp. WGC 0.030 0.035 0.180 0.030 Winston Resources Inc. WRW 0.100 0.820 0.350 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 1.050 1.280 1.720 0.550 XORTX Therapeutics Inc. XRX 0.310 0.380 0.500 0.310 Zara Resources Inc. ZRI 0.030 0.150 0.430 0.020 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 30,285 Total Volume: 114,346,646 Total Value: $72,854,876 Advanced: 78 Declined: 91 Unchanged: 184 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.