CNSX Trading Daily Market Summary February 12 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 8608 0.055 0.040 0.040 0.000 0.145 0.025 Alliance Growers Corp. ACG 6083 0.630 0.560 0.560 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 4132 0.015 0.010 0.010 -0.005 0.060 0.005 Affinor Growers Inc. AFI 6306 0.195 0.180 0.190 +0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 86 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 144 1.900 1.820 1.900 -0.010 6.500 1.500 Alchemist Mining Inc. AMS 4656 0.140 0.125 0.130 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 2406 0.155 0.140 0.145 -0.005 0.185 0.040 Appia Energy Corp. API 135 0.135 0.130 0.135 +0.010 0.465 0.100 Global Cannabis Applications Corp. APP 4461 0.510 0.480 0.485 0.000 0.990 0.040 Abattis Bioceuticals Corp. ATT 26617 0.465 0.415 0.430 -0.015 0.940 0.055 Auxico Resources Canada Inc. AUAG 4723 0.350 0.330 0.350 +0.010 0.450 0.195 BacTech Environmental Corporation BAC 1491 0.030 0.030 0.030 0.000 0.070 0.025 Body and Mind Inc. BAMM 3 0.900 0.000 2.090 0.630 Benchmark Botanics Inc. BBT 1334 1.640 1.400 1.550 -0.050 2.140 0.350 Bradstone Capital Corp. BCA 400 0.120 0.115 0.115 -0.025 0.300 0.060 Bird River Resources Inc. BDR 16809 0.250 0.170 0.235 +0.095 0.630 0.050 Beleave Inc. BE 3646 2.450 2.220 2.380 +0.170 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2545 1.200 1.090 1.120 +0.050 2.770 0.860 Blackchain Solutions Inc. BIS 300 0.190 0.180 0.180 -0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 9183 0.125 0.115 0.120 -0.005 0.360 0.045 BLOK Technologies Inc. BLK 8218 1.020 0.930 1.010 -0.040 1.070 0.900 Cannabix Technologies Inc. BLO 4936 2.750 2.600 2.610 -0.080 3.680 0.510 Global Blockchain Technologies Corp. BLOC 26625 1.410 1.250 1.370 +0.140 1.860 0.860 Blox Labs Inc. BLOX 194 0.570 0.400 0.450 -0.050 2.250 0.040 Bunker Hill Mining Corp. BNKR 50 1.820 1.760 1.760 -0.090 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 710 0.800 0.750 0.800 -0.010 1.590 0.333 Breathtec BioMedical Inc. BTH 749 0.320 0.305 0.315 +0.005 0.520 0.065 BioMark Diagnostics Inc. BUX 400 0.095 0.080 0.080 -0.005 0.230 0.060 Block X Capital Corp. BXXX 4422 0.350 0.280 0.310 -0.040 0.750 0.280 Brisio Innovations Inc. BZI 1966 0.410 0.330 0.395 -0.015 0.450 0.155 FinCanna Capital Corp. CALI 1059 0.750 0.720 0.740 +0.010 2.290 0.700 Heritage Cannabis Holdings Corp. CANN 59312 0.680 0.590 0.670 +0.060 0.840 0.400 Copperbank Resources Corp. CBK 2468 0.115 0.085 0.115 +0.010 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 792 0.005 0.005 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 362 0.040 0.035 0.035 -0.005 0.120 0.020 Green River Gold Corp. CCR 50 0.070 0.070 0.070 +0.020 0.090 0.005 Cannabis Growth Opportunity Corporation CGOC 689 2.180 2.030 2.100 0.000 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 685 0.435 0.385 0.400 -0.020 0.690 0.365 Choom Holdings Inc. CHOO 5554 0.790 0.760 0.770 +0.020 1.050 0.230 Canada House Wellness Group Inc. CHV 17692 0.465 0.430 0.455 +0.010 0.900 0.130 ChroMedX Corp. CHX 604 0.520 0.490 0.490 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 3012 0.175 0.165 0.170 +0.005 0.270 0.035 Canadian Metals Inc. CME 1500 0.140 0.120 0.120 0.000 0.200 0.045 International Cobalt Corp CO 28953 0.350 0.235 0.315 +0.090 0.450 0.010 360 Blockchain Inc. CODE 19272 0.140 0.120 0.130 0.000 0.390 0.025 Captor Capital Corp CPTR 934 0.465 0.400 0.440 -0.020 0.890 0.020 Carl Data Solutions Inc. CRL 848 0.245 0.215 0.225 0.000 0.610 0.205 CannaRoyalty Corp. CRZ 3196 4.150 4.000 4.120 +0.070 5.750 1.500 Biocure Technology Inc. CURE 437 1.410 1.280 1.300 -0.150 1.890 0.160 Cayenne Capital Corp. CYC 180 0.500 0.450 0.450 +0.050 0.670 0.105 Copper Reef Mining Corp. CZC 1 0.020 0.000 0.040 0.010 Data Deposit Box Inc. DDB 6767 0.185 0.175 0.175 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 811 0.015 0.005 0.015 +0.010 0.020 0.005 Deer Horn Capital Inc. DHC 1036 0.035 0.030 0.030 +0.010 0.090 0.020 DNI Metals Inc. DNI 2816 0.095 0.085 0.090 0.000 0.155 0.035 Dundee Sustainable Technologies Inc. DST 2940 0.080 0.070 0.075 -0.005 0.190 0.030 Deveron UAS Corp. DVR 950 0.340 0.300 0.340 +0.040 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 1702 0.215 0.175 0.185 -0.015 0.600 0.070 Nutritional High International Inc. EAT 10281 0.580 0.550 0.560 0.000 1.190 0.075 ECO ORO MINERALS CORP. J EOM 35 0.320 0.245 0.320 -0.005 0.445 0.150 ePlay Digital Inc. EPY 1832 0.165 0.150 0.165 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 2097 2.000 1.850 1.900 +0.120 2.340 0.210 EVITRADE Health Systems Corp. EVA 23 0.560 0.560 0.560 -0.040 3.330 0.200 Evolving Gold Corp. EVG 1 0.140 0.000 0.405 0.130 EVI Global Group Developments Corp. EVI 130 0.320 0.280 0.320 -0.060 0.425 0.015 Explorex Resources Inc. EX 22 0.400 0.335 0.400 +0.065 0.650 0.125 Far Resources Ltd. FAT 2098 0.600 0.560 0.590 +0.040 1.100 0.075 Fandom Sports Media Corp. FDM 28503 0.230 0.190 0.230 +0.040 0.440 0.045 Future Farm Technologies Inc. FFT 7940 0.900 0.830 0.860 0.000 2.080 0.130 Fineqia International Inc. FNQ 364 0.030 0.025 0.030 +0.005 0.075 0.005 Fox River Resources Corporation FOX 250 0.065 0.065 0.065 0.000 0.150 0.060 GreenBank Capital Inc. GBC 71 1.320 1.250 1.320 +0.120 2.000 0.075 Glance Technologies Inc. GET 4673 1.290 1.200 1.270 0.000 3.840 0.140 Global Hemp Group Inc. GHG 8188 0.210 0.190 0.200 -0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 28777 0.395 0.370 0.390 +0.015 0.650 0.150 Gorilla Minerals Corp. GOCO 58 0.240 0.240 0.240 +0.025 0.260 0.155 Goldrea Resources Corp. GOR 6639 0.255 0.210 0.255 +0.040 0.380 0.035 Gunpowder Capital Corp. GPC 10 0.050 0.050 0.050 -0.010 0.110 0.035 Graphite Energy Corp. GRE 429 1.040 1.020 1.040 +0.020 1.070 0.400 Green 2 Blue Energy Corp. GTBE 70 0.360 0.350 0.360 -0.020 0.430 0.100 Glenbriar Technologies Inc. GTI 330 0.040 0.035 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 4970 0.690 0.650 0.650 -0.030 1.480 0.310 Hi Ho Silver Resources Inc. HHS 411 0.065 0.060 0.065 -0.005 0.175 0.030 Hiku Brands Company Ltd. HIKU 8422 2.750 2.500 2.630 +0.130 4.820 0.440 HealthSpace Data Systems Ltd. HS 3176 0.140 0.130 0.140 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2247 4.700 4.330 4.520 +0.300 6.390 1.700 International Battery Metals Ltd. IBAT 460 0.320 0.300 0.320 +0.020 1.380 0.125 ThreeD Capital Inc. IDK 18718 0.285 0.260 0.260 -0.020 0.850 0.055 IGEN Networks Corp. IGN 590 0.150 0.120 0.120 -0.020 0.250 0.010 Imagin Medical Inc. IME 7183 0.255 0.240 0.245 0.000 0.440 0.050 InMed Pharmaceuticals Inc. IN 6070 1.230 1.150 1.190 +0.020 2.420 0.230 Imagination Park Entertainment Inc. IP 1881 0.750 0.690 0.720 -0.020 1.080 0.045 Irving Resources Inc. IRV 631 0.940 0.850 0.850 -0.010 1.540 0.600 Inspiration Mining Corporation ISM 399 0.150 0.140 0.150 0.000 0.265 0.010 Isodiol International Inc. ISOL 10262 1.200 1.120 1.140 -0.010 2.140 0.100 Lotus Ventures Inc. J 5894 0.630 0.455 0.620 +0.020 1.000 0.210 JG Wealth Inc. JGW 6729 0.810 0.680 0.810 +0.160 0.810 0.030 Morgan Resources Corp. JH 10 0.270 0.270 0.270 0.000 0.770 0.200 37 Capital Inc. JJJ 2 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 165 0.405 0.380 0.405 +0.025 1.010 0.240 International Cannabrands Inc. JUJU.A 2629 0.285 0.255 0.280 +0.020 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 42 0.295 0.295 0.295 -0.005 0.600 0.065 Dizun International Enterprises Inc. KDZ 205 0.075 0.075 0.075 +0.005 0.090 0.005 Kontrol Energy Corp. KNR 1068 1.250 1.050 1.250 +0.100 1.580 0.560 Khan Resources Inc. KRI 450 0.120 0.120 0.120 +0.010 0.180 0.040 KWG Resources Inc. KWG 3533 0.020 0.015 0.020 +0.005 0.030 0.010 KWG Resources Inc. MVS KWG.A 15 5.500 5.000 5.000 -1.950 8.000 3.000 Declan Resources Inc. LAN 902 0.270 0.260 0.270 +0.010 0.340 0.060 Lifestyle Delivery Systems Inc LDS 2592 0.850 0.790 0.800 -0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 30634 1.500 1.410 1.420 -0.040 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 2314 0.600 0.570 0.580 -0.020 1.000 0.075 Callitas Health Inc. LILY 292 0.320 0.300 0.310 +0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 544 0.520 0.490 0.495 -0.005 0.970 0.300 LeanLife Health Inc. LLP 228 0.300 0.250 0.300 +0.010 0.450 0.060 Luminor Medical Technologies Inc. LMT 561 0.300 0.295 0.300 +0.020 0.740 0.270 Lexington Biosciences Inc. LNB 1198 0.430 0.420 0.430 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 584 0.190 0.170 0.190 +0.010 0.850 0.110 Newlox Gold Ventures Corp. LUX 1000 0.050 0.050 0.050 0.000 0.075 0.025 Lightning Venture Inc. LVI 1060 0.040 0.035 0.040 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1334 2.070 1.900 1.900 -0.090 3.230 0.350 Maricann Group Inc MARI 19473 3.230 3.060 3.150 +0.070 4.480 1.050 Maccabi Ventures Inc. MBE 101 0.045 0.045 0.045 -0.015 0.100 0.025 McLaren Resources Inc. MCL 205 0.125 0.110 0.120 0.000 0.190 0.025 Mag One Products Inc. MDD 601 0.190 0.180 0.190 0.000 0.800 0.095 Marapharm Ventures Inc MDM 2072 0.800 0.770 0.800 +0.010 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 615 0.170 0.170 0.170 +0.005 0.200 0.100 Minera IRL Limited MIRL 50 0.080 0.080 0.080 -0.010 0.200 0.060 Mistango River Resources Inc. MIS 1 0.035 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 949 1.020 0.990 1.000 +0.010 1.900 0.200 Mountain Lake Minerals Inc. MLK 4 0.030 0.000 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 73 0.080 0.070 0.080 0.000 0.120 0.010 Metalo Manufacturing Inc. MMI 6 0.530 0.530 0.530 -0.030 1.000 0.245 Matica Enterprises Inc. MMJ 77079 0.460 0.395 0.430 -0.030 0.810 0.030 Miramont Resources Corp. MONT 75 0.455 0.445 0.450 -0.010 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1005 0.180 0.175 0.180 +0.005 0.455 0.155 MPX Bioceutical Corporation MPX 24175 0.780 0.730 0.780 +0.070 1.180 0.280 Micromem Technologies Inc. MRM 947 0.280 0.250 0.260 -0.020 0.415 0.085 Maxtech Ventures Inc. MVT 565 0.480 0.445 0.465 +0.065 0.630 0.135 Micron Waste Technologies Inc MWM 783 0.550 0.520 0.550 +0.020 0.920 0.250 Montego Resources Inc. MY 793 0.440 0.425 0.425 -0.005 0.550 0.140 MYM Nutraceuticals Inc. MYM 7800 2.800 2.670 2.720 +0.080 5.000 0.175 Meryllion Resources Corporation MYR 1200 0.045 0.045 0.045 0.000 0.210 0.015 Namaste Technologies Inc. N 30904 1.990 1.860 1.900 -0.070 4.400 0.155 NetCents Technology Inc. NC 519 2.080 1.920 2.050 +0.100 6.750 0.150 New Age Farm Inc. NF 15439 0.185 0.175 0.180 0.000 0.420 0.045 Victory Nickel Inc. NI 7 0.045 0.000 0.090 0.030 Plaintree Systems Inc. NPT 3 0.150 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 467 0.660 0.620 0.620 -0.060 1.160 0.580 Northern Sphere Mining Corp. NSM 906 0.105 0.100 0.100 0.000 0.550 0.080 New Tech Lithium Corp. NTM 4437 0.090 0.075 0.085 0.000 0.255 0.065 Nuran Wireless Inc. NUR 41 0.205 0.205 0.205 +0.005 0.310 0.080 Novicius Corp. NVS 2 0.110 0.000 0.660 0.040 Ortho Regenerative Technologies Inc. ORTH 165 0.700 0.670 0.670 -0.030 1.000 0.370 Open Source Health Inc. OSH 1340 0.160 0.130 0.130 0.000 0.310 0.020 Provenance Gold Corp. PAU 47 0.240 0.240 0.240 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 1136 0.070 0.065 0.070 +0.005 0.660 0.060 Petrocapita Income Trust PCE.UN 5 0.550 0.550 0.550 -0.100 2.500 0.400 PUDO Inc. PDO 9 2.200 2.200 2.200 -0.110 3.050 0.500 ParcelPal Technology Inc. PKG 3983 0.315 0.285 0.300 -0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 16828 0.055 0.050 0.050 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 17210 0.120 0.095 0.105 -0.015 0.260 0.005 PreveCeutical Medical Inc. PREV 210 0.450 0.450 0.450 0.000 1.000 0.380 Pasinex Resources Limited PSE 1492 0.205 0.190 0.205 +0.005 0.340 0.170 Platinex Inc. PTX 2974 0.195 0.175 0.185 -0.010 0.300 0.045 PUF Ventures Inc. PUF 5908 1.240 1.180 1.200 0.000 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 632 2.150 1.820 1.980 -0.140 3.000 0.500 Quantum Cobalt Corp QBOT 2110 0.490 0.445 0.480 +0.030 2.150 0.200 Quinsam Capital Corporation QCA 9232 0.710 0.600 0.620 -0.080 1.190 0.085 Quadron Cannatech Corporation QCC 1144 0.590 0.550 0.570 -0.020 0.970 0.190 Renforth Resources Inc. RFR 35 0.040 0.040 0.040 0.000 0.085 0.040 Range Energy Resources Inc. RGO 1350 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 670 0.120 0.120 0.120 0.000 0.360 0.090 Rockshield Capital Corp. RKS 4410 0.420 0.390 0.415 +0.025 0.840 0.085 West Red Lake Gold Mines Inc. RLG 235 0.110 0.105 0.110 0.000 0.295 0.080 RESAAS Services Inc. RSS 4 0.720 0.000 2.000 0.600 Rift Valley Resources Corp. RVR 765 0.100 0.100 0.100 0.000 0.150 0.025 Subscribe Technologies Inc. SAAS 10 0.140 0.140 0.140 -0.025 0.250 0.035 SBD Capital Corp. SBD 60 0.105 0.105 0.105 -0.040 0.150 0.100 Shoal Point Energy Ltd. SHP 400 0.115 0.115 0.115 0.000 0.750 0.100 Sharc International Systems Inc. SHRC 420 0.390 0.350 0.350 -0.020 1.085 0.340 Star Navigation Systems Group Ltd. SNA 2061 0.075 0.070 0.075 0.000 0.275 0.020 Sunniva Inc. SNN 2602 11.240 10.300 10.500 -0.500 17.930 7.400 SponsorsOne Inc. SPO 400 0.215 0.190 0.210 +0.040 0.345 0.020 Stina Resources Ltd. SQA 6568 0.295 0.275 0.285 0.000 0.360 0.080 Shamrock Enterprises Inc. SRS 140 0.050 0.050 0.050 0.000 0.055 0.015 Midnight Star Ventures Corp. STV 100 0.200 0.200 0.200 +0.030 0.250 0.080 Wildflower Marijuana Inc. SUN 713 1.840 1.720 1.760 +0.020 2.940 0.255 St-Georges Eco-Mining Corp. SX 26820 0.460 0.395 0.415 -0.030 2.900 0.015 TerrAscend Corp. TER 2263 3.290 2.850 3.200 -0.020 3.800 0.650 Friday Night Inc. TGIF 13924 0.730 0.700 0.720 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 8473 1.500 1.400 1.490 +0.080 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 2 5.060 5.060 5.060 -0.940 6.150 5.000 The Tinley Beverage Company Inc. TNY 13531 1.170 1.070 1.120 0.000 1.990 0.220 Tower One Wireless Corp. TO 1284 0.230 0.210 0.220 -0.005 0.520 0.170 Enertopia Corp. TOP 6257 0.100 0.080 0.095 +0.010 0.165 0.040 Torino Power Solutions Inc TPS 83 0.150 0.150 0.150 -0.005 0.200 0.050 CannTrust Holdings Inc. TRST 6279 9.200 8.310 8.820 +0.630 12.640 2.010 Tartisan Resources Corp. TTC 1193 0.160 0.140 0.155 +0.005 0.195 0.070 Tantalex Resources Corporation TTX 2965 0.175 0.170 0.175 -0.020 0.250 0.030 Global UAV Technologies Ltd. UAV 21246 0.195 0.170 0.180 +0.005 0.255 0.040 UpSnap Inc. UP 2100 0.025 0.025 0.025 0.000 0.055 0.005 Upco International Inc UPCO 50 0.210 0.210 0.210 +0.005 1.390 0.060 United Lithium Corp. UTL 2 0.530 0.000 0.530 0.400 VirtualArmour International Inc. VAI 11 0.290 0.290 0.290 -0.015 0.570 0.220 Vogogo Inc. VGO 5466 0.600 0.520 0.520 -0.030 0.940 0.460 Valens Groworks Corp. VGW 493 2.350 2.220 2.290 0.000 3.550 0.750 Phivida Holdings Inc. VIDA 3889 1.250 1.170 1.250 +0.010 2.200 0.620 Vodis Pharmaceuticals Inc. VP 807 0.470 0.420 0.450 -0.020 0.910 0.165 Veritas Pharma Inc. VRT 1042 0.570 0.530 0.540 -0.030 1.090 0.280 Versus Systems Inc. VS 416 0.350 0.325 0.325 -0.015 0.750 0.300 Victory Square Technologies Inc. VST 505 2.640 2.060 2.550 +0.050 4.170 0.350 Winston Gold Corp. WGC 1151 0.035 0.030 0.035 0.000 0.180 0.030 Western Uranium Corporation WUC 235 0.700 0.650 0.700 +0.060 2.800 0.540 eXeBlock Technology Corporation XBLK 1719 0.350 0.305 0.325 -0.020 1.790 0.300 MGX Minerals Inc. XMG 5978 1.550 1.440 1.550 +0.180 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 37 1.300 1.260 1.260 -0.030 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 50 0.490 0.470 0.490 +0.090 0.800 0.065 Exro Technologies Inc. XRO 1310 0.460 0.420 0.460 +0.045 0.680 0.200 Kootenay Zinc Corp. ZNK 7658 0.500 0.445 0.480 +0.030 6.700 0.300 ZTEST Electronics Inc. ZTE 100 0.910 0.860 0.860 -0.060 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 0.950 1.000 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 0.390 0.900 0.700 0.035 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.150 0.180 0.260 0.140 Asante Gold Corporation ASE 0.060 0.075 0.195 0.055 Aquarius Surgical Technologies Inc. ASTI 0.470 0.520 1.000 0.350 Avarone Metals Inc. AVM 0.050 0.060 0.075 0.020 Alexandra Capital Corp. AXC 0.690 0.750 0.930 0.050 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 0.410 0.560 0.850 0.200 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.140 0.195 0.250 0.045 Chemistree Technology Inc. CHM 0.650 0.820 1.000 0.075 CIM International Group Inc. CIM 0.190 0.495 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 0.325 0.600 0.450 0.090 Coronet Metals Inc. CRF 0.160 0.250 0.250 0.180 Carl Data Solutions Inc. Wts. CRL.WT 0.050 0.080 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 Eviana Health Corporation EHC 1.350 1.500 2.000 0.900 Eurogas International Inc. EI 0.020 0.035 0.055 0.005 Easy Technologies Inc. EZM 0.070 0.090 0.160 0.070 Four Nines Gold Inc. FNAU 0.100 0.110 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 Glance Technologies Inc. Wts. GET.WT 0.350 1.220 3.530 0.025 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 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 Heritage Global Inc. HGP 0.450 0.540 0.730 0.320 Hadley Mining Inc. HM 1.100 1.050 0.360 Hello Pal International Inc. HP 0.085 0.130 0.350 0.070 Innovative Properties Inc. INR 0.255 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 0.015 0.020 0.040 0.015 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Legion Metals Corp. LEGN 0.120 0.160 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.500 Lanebury Growth Capital Ltd. LLL 0.230 0.500 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 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 MOAG Copper Gold Resources Inc. MOG Murchison Minerals Ltd. MUR 0.160 0.190 0.285 0.125 Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 New Point Exploration Corp. NP 0.110 0.190 0.200 0.110 Nass Valley Gateway Ltd. NVG 0.040 0.080 Nexco Resources Inc. NXU 0.250 0.350 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 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 One World Lithium Inc. OWLI 0.145 0.150 0.750 0.130 Premier Diversified Holdings Inc. PDH 0.035 0.045 0.140 0.030 Preferred Dental Technologies Inc. PDTI 0.070 0.080 0.200 0.050 Patriot Gold Corp. PGOL 0.060 0.150 0.090 Premier Health Group Inc. PHGI 0.050 1.100 1.150 0.950 Peloton Minerals Corporation PMC 0.095 0.100 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.180 4.990 6.500 1.100 Park Lawn Company Limited PRL 7.500 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 Ravenquest BioMed Inc. RQB 1.380 1.430 2.100 0.425 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 Seahawk Ventures Inc. SHV 0.460 0.490 0.550 0.240 Sitka Gold Corp. SIG 0.200 0.230 0.300 0.160 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.300 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 0.155 0.350 0.050 Starrex International Ltd. STX 0.550 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 Black Tusk Resources Inc. TUSK 0.190 0.200 0.210 0.120 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 Velocity Data Inc. VCT 0.070 0.140 0.780 0.030 Vinergy Resources Ltd. VIN 0.060 0.200 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 0.350 World Mahjong Limited WSM 0.005 0.440 0.333 0.060 Westridge Resources Inc. WST 0.600 0.700 0.800 0.285 XORTX Therapeutics Inc. XRX 0.310 0.380 0.500 0.310 Zara Resources Inc. ZRI 0.030 0.080 0.430 0.020 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 28,712 Total Volume: 96,326,320 Total Value: $75,122,457 Advanced: 81 Declined: 82 Unchanged: 189 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.