CNSX Trading Daily Market Summary February 13 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 21399 0.050 0.040 0.045 +0.005 0.145 0.025 Alliance Growers Corp. ACG 3581 0.590 0.560 0.560 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 2649 0.015 0.010 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 15 0.700 0.700 0.700 0.000 0.890 0.305 Affinor Growers Inc. AFI 2746 0.195 0.185 0.190 0.000 0.285 0.055 Alternate Health Corp. AHG 58 1.880 1.800 1.880 -0.020 6.500 1.500 Alchemist Mining Inc. AMS 2205 0.140 0.125 0.125 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 1183 0.145 0.130 0.140 -0.005 0.185 0.040 Global Cannabis Applications Corp. APP 7946 0.490 0.445 0.445 -0.040 0.990 0.050 Abattis Bioceuticals Corp. ATT 21384 0.425 0.395 0.410 -0.020 0.940 0.055 Auxico Resources Canada Inc. AUAG 677 0.365 0.330 0.330 -0.020 0.450 0.195 Avarone Metals Inc. AVM 650 0.055 0.050 0.055 -0.005 0.075 0.020 BacTech Environmental Corporation BAC 61 0.035 0.035 0.035 +0.005 0.070 0.025 Body and Mind Inc. BAMM 295 0.850 0.800 0.850 -0.050 2.090 0.630 Benchmark Botanics Inc. BBT 1203 1.600 1.500 1.600 +0.050 2.140 0.350 Bird River Resources Inc. BDR 6986 0.275 0.240 0.250 +0.015 0.630 0.050 Beleave Inc. BE 3018 2.450 2.260 2.390 +0.010 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2001 1.120 1.050 1.100 -0.020 2.770 0.860 Blackchain Solutions Inc. BIS 500 0.185 0.185 0.185 +0.005 0.300 0.040 Berkley Renewables Inc. BKS 75 0.070 0.070 0.070 -0.015 0.140 0.030 Belgravia Capital International Inc. BLGV 19869 0.120 0.110 0.120 0.000 0.360 0.045 BLOK Technologies Inc. BLK 69 0.930 0.740 0.920 -0.090 1.070 0.740 Cannabix Technologies Inc. BLO 5391 2.630 2.500 2.520 -0.090 3.680 0.510 Global Blockchain Technologies Corp. BLOC 25413 1.460 1.300 1.340 -0.030 1.860 0.860 Blox Labs Inc. BLOX 333 0.660 0.500 0.520 +0.070 2.250 0.040 Bunker Hill Mining Corp. BNKR 438 1.740 1.450 1.710 -0.050 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 599 0.860 0.830 0.850 +0.050 1.590 0.333 Breathtec BioMedical Inc. BTH 1435 0.320 0.285 0.295 -0.020 0.520 0.065 Block X Capital Corp. BXXX 4246 0.320 0.290 0.300 -0.010 0.750 0.280 Brisio Innovations Inc. BZI 1808 0.390 0.360 0.390 -0.005 0.450 0.155 FinCanna Capital Corp. CALI 722 0.750 0.700 0.700 -0.040 2.290 0.700 Heritage Cannabis Holdings Corp. CANN 22971 0.670 0.640 0.670 0.000 0.840 0.400 Copperbank Resources Corp. CBK 490 0.105 0.095 0.105 -0.010 0.180 0.060 Certive Solutions Inc. CBP 646 0.035 0.030 0.030 -0.005 0.120 0.020 Cannabis Growth Opportunity Corporation CGOC 277 2.110 2.000 2.000 -0.100 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 157 0.410 0.390 0.405 +0.005 0.690 0.365 Choom Holdings Inc. CHOO 5355 0.790 0.760 0.780 +0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 4487 0.450 0.435 0.445 -0.010 0.900 0.130 ChroMedX Corp. CHX 86 0.510 0.500 0.510 +0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 3072 0.170 0.150 0.160 -0.010 0.270 0.035 Canadian Metals Inc. CME 2210 0.120 0.120 0.120 0.000 0.200 0.045 International Cobalt Corp CO 25056 0.330 0.280 0.300 -0.015 0.450 0.010 360 Blockchain Inc. CODE 12739 0.130 0.120 0.125 -0.005 0.390 0.025 Captor Capital Corp CPTR 13704 0.520 0.465 0.510 +0.070 0.890 0.020 Carl Data Solutions Inc. CRL 2173 0.235 0.220 0.220 -0.005 0.610 0.205 CannaRoyalty Corp. CRZ 8960 4.700 4.130 4.540 +0.420 5.750 1.500 Biocure Technology Inc. CURE 334 1.160 1.080 1.130 -0.170 1.890 0.160 Copper Reef Mining Corp. CZC 110 0.025 0.025 0.025 +0.005 0.040 0.010 Data Deposit Box Inc. DDB 4140 0.175 0.170 0.170 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 2350 0.010 0.005 0.010 -0.005 0.020 0.005 Deer Horn Capital Inc. DHC 2223 0.040 0.035 0.035 +0.005 0.090 0.020 DNI Metals Inc. DNI 230 0.100 0.090 0.090 0.000 0.155 0.035 Dundee Sustainable Technologies Inc. DST 15 0.080 0.080 0.080 +0.005 0.190 0.030 Deveron UAS Corp. DVR 704 0.370 0.300 0.370 +0.030 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 580 0.195 0.190 0.190 +0.005 0.600 0.070 Nutritional High International Inc. EAT 10090 0.560 0.520 0.540 -0.020 1.190 0.075 Eviana Health Corporation EHC 571 1.400 1.350 1.360 +0.060 2.000 0.900 Eurogas International Inc. EI 50 0.025 0.025 0.025 0.000 0.055 0.005 ePlay Digital Inc. EPY 834 0.160 0.150 0.155 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 1583 1.940 1.800 1.870 -0.030 2.340 0.210 EVITRADE Health Systems Corp. EVA 210 0.560 0.550 0.550 -0.010 3.330 0.200 Evolving Gold Corp. EVG 3 0.140 0.000 0.405 0.130 Explorex Resources Inc. EX 815 0.360 0.300 0.360 -0.040 0.650 0.125 Far Resources Ltd. FAT 13308 0.630 0.580 0.600 +0.010 1.100 0.075 Fandom Sports Media Corp. FDM 14357 0.235 0.195 0.215 -0.015 0.440 0.045 Future Farm Technologies Inc. FFT 4346 0.880 0.830 0.830 -0.030 2.080 0.130 Fineqia International Inc. FNQ 200 0.030 0.030 0.030 0.000 0.075 0.005 GreenBank Capital Inc. GBC 161 1.380 1.250 1.350 +0.030 2.000 0.075 Glance Technologies Inc. GET 5339 1.260 1.190 1.200 -0.070 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 20 1.220 0.960 1.220 +0.290 3.530 0.025 Gravitas Financial Inc. GFI 140 0.085 0.080 0.085 +0.010 0.120 0.025 Global Hemp Group Inc. GHG 3076 0.200 0.190 0.190 -0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 13986 0.390 0.375 0.375 -0.015 0.650 0.150 Gorilla Minerals Corp. GOCO 430 0.240 0.240 0.240 0.000 0.260 0.155 Goldrea Resources Corp. GOR 7239 0.265 0.240 0.255 0.000 0.380 0.035 Gunpowder Capital Corp. GPC 70 0.055 0.055 0.055 +0.005 0.110 0.035 Graphite Energy Corp. GRE 431 1.040 1.030 1.040 0.000 1.070 0.400 Green 2 Blue Energy Corp. GTBE 470 0.360 0.350 0.360 0.000 0.430 0.100 Glenbriar Technologies Inc. GTI 1430 0.035 0.035 0.035 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 1521 0.710 0.670 0.690 +0.040 1.480 0.310 Heritage Global Inc. HGP 0 0.410 0.000 0.730 0.320 Hi Ho Silver Resources Inc. HHS 520 0.070 0.060 0.070 +0.005 0.175 0.030 Hiku Brands Company Ltd. HIKU 6997 2.740 2.640 2.650 +0.020 4.820 0.440 HealthSpace Data Systems Ltd. HS 7665 0.140 0.125 0.130 -0.010 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1153 4.650 4.430 4.620 +0.100 6.390 1.700 International Battery Metals Ltd. IBAT 532 0.300 0.290 0.290 -0.030 1.380 0.125 ThreeD Capital Inc. IDK 18833 0.270 0.235 0.240 -0.020 0.850 0.055 Imagin Medical Inc. IME 12736 0.250 0.230 0.235 -0.010 0.440 0.050 InMed Pharmaceuticals Inc. IN 1967 1.220 1.180 1.180 -0.010 2.420 0.230 Imagination Park Entertainment Inc. IP 4453 0.730 0.630 0.700 -0.020 1.080 0.050 Irving Resources Inc. IRV 371 0.870 0.850 0.870 +0.020 1.540 0.600 Inspiration Mining Corporation ISM 2316 0.150 0.125 0.130 -0.020 0.265 0.010 Isodiol International Inc. ISOL 6434 1.180 1.130 1.150 +0.010 2.140 0.100 Lotus Ventures Inc. J 541 0.620 0.580 0.590 -0.030 1.000 0.210 James Bay Resources Limited JBR 200 0.105 0.095 0.095 -0.005 0.200 0.060 JDF Explorations Inc. JDF 5 0.005 0.000 JG Wealth Inc. JGW 6121 1.010 0.810 0.810 0.000 1.010 0.030 Morgan Resources Corp. JH 515 0.270 0.250 0.250 -0.020 0.770 0.200 StartMonday Technology Corp. JOB 494 0.410 0.390 0.390 -0.015 1.010 0.240 International Cannabrands Inc. JUJU.A 3755 0.275 0.250 0.250 -0.030 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 10 0.300 0.300 0.300 +0.005 0.600 0.065 Dizun International Enterprises Inc. KDZ 5 0.075 0.000 0.090 0.005 Kontrol Energy Corp. KNR 209 1.250 1.200 1.200 -0.050 1.580 0.560 KWG Resources Inc. KWG 419 0.015 0.015 0.015 -0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 3453 0.880 0.820 0.860 +0.060 1.540 0.350 Liberty Health Sciences Inc. LHS 13348 1.480 1.410 1.420 0.000 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 3825 0.590 0.560 0.580 0.000 1.000 0.075 Callitas Health Inc. LILY 126 0.315 0.310 0.315 +0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 624 0.500 0.480 0.480 -0.015 0.970 0.300 LeanLife Health Inc. LLP 60 0.280 0.280 0.280 -0.020 0.450 0.060 Luminor Medical Technologies Inc. LMT 927 0.315 0.300 0.300 0.000 0.740 0.270 Lexington Biosciences Inc. LNB 2564 0.445 0.430 0.440 +0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 2139 0.190 0.165 0.180 -0.010 0.850 0.110 Newlox Gold Ventures Corp. LUX 7 0.050 0.000 0.075 0.025 Lightning Venture Inc. LVI 1250 0.040 0.035 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 856 1.960 1.850 1.950 +0.050 3.230 0.350 Maricann Group Inc MARI 15325 3.420 3.030 3.390 +0.240 4.480 1.050 Maccabi Ventures Inc. MBE 110 0.060 0.045 0.045 0.000 0.100 0.025 McLaren Resources Inc. MCL 750 0.125 0.110 0.115 -0.005 0.190 0.025 Marapharm Ventures Inc MDM 517 0.790 0.780 0.790 -0.010 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 30 0.160 0.160 0.160 -0.010 0.200 0.100 Minera IRL Limited MIRL 1480 0.090 0.085 0.090 +0.010 0.200 0.060 True Leaf Medicine International Ltd. MJ 1926 1.000 0.960 1.000 0.000 1.900 0.200 Matica Enterprises Inc. MMJ 19355 0.435 0.410 0.420 -0.010 0.810 0.030 Miramont Resources Corp. MONT 234 0.425 0.385 0.385 -0.065 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1044 0.190 0.175 0.190 +0.010 0.455 0.155 MPX Bioceutical Corporation MPX 20556 0.850 0.780 0.820 +0.040 1.180 0.280 Micromem Technologies Inc. MRM 21 0.325 0.325 0.325 +0.065 0.415 0.085 Murchison Minerals Ltd. MUR 6 0.190 0.190 0.190 +0.010 0.285 0.125 Maxtech Ventures Inc. MVT 405 0.470 0.460 0.470 +0.005 0.630 0.135 Micron Waste Technologies Inc MWM 978 0.540 0.510 0.510 -0.040 0.920 0.250 Montego Resources Inc. MY 251 0.390 0.360 0.360 -0.065 0.550 0.140 MYM Nutraceuticals Inc. MYM 6376 2.820 2.660 2.780 +0.060 5.000 0.175 Namaste Technologies Inc. N 17344 1.960 1.820 1.940 +0.040 4.400 0.155 NetCents Technology Inc. NC 560 2.050 1.850 1.850 -0.200 6.750 0.150 New Age Farm Inc. NF 22894 0.185 0.175 0.180 0.000 0.420 0.045 Victory Nickel Inc. NI 54 0.045 0.045 0.045 0.000 0.090 0.030 Plaintree Systems Inc. NPT 15 0.175 0.175 0.175 +0.025 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 757 0.650 0.620 0.640 +0.020 1.160 0.580 Northern Sphere Mining Corp. NSM 470 0.100 0.095 0.095 -0.005 0.550 0.080 New Tech Lithium Corp. NTM 809 0.085 0.080 0.085 0.000 0.255 0.065 Nuran Wireless Inc. NUR 2099 0.210 0.185 0.185 -0.020 0.310 0.080 Organic Potash Corporation OPC 6 0.025 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 165 0.680 0.680 0.680 +0.010 1.000 0.370 Open Source Health Inc. OSH 140 0.150 0.145 0.150 +0.020 0.310 0.020 One World Lithium Inc. OWLI 68 0.145 0.145 0.145 -0.005 0.750 0.130 Provenance Gold Corp. PAU 55 0.225 0.225 0.225 -0.015 0.400 0.080 Portage Biotech Inc. PBT.U 55 0.070 0.070 0.070 0.000 0.660 0.060 Petrocapita Income Trust PCE.UN 19 0.550 0.550 0.550 0.000 2.500 0.400 Premier Diversified Holdings Inc. PDH 5001 0.035 0.030 0.030 -0.010 0.140 0.030 PUDO Inc. PDO 1 2.250 2.250 2.250 +0.050 3.050 0.500 ParcelPal Technology Inc. PKG 3336 0.315 0.275 0.295 -0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 10910 0.055 0.045 0.050 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 9559 0.105 0.085 0.085 -0.020 0.260 0.005 PreveCeutical Medical Inc. PREV 195 0.415 0.405 0.410 -0.040 1.000 0.380 Pasinex Resources Limited PSE 1660 0.210 0.200 0.200 -0.005 0.340 0.170 Platinex Inc. PTX 961 0.190 0.175 0.180 -0.005 0.300 0.045 PUF Ventures Inc. PUF 2623 1.240 1.200 1.230 +0.030 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1760 1.980 1.670 1.890 -0.090 3.000 0.500 Quantum Cobalt Corp QBOT 24641 0.610 0.470 0.480 0.000 2.150 0.200 Quinsam Capital Corporation QCA 9341 0.640 0.590 0.610 -0.010 1.190 0.085 Quadron Cannatech Corporation QCC 1606 0.590 0.520 0.520 -0.050 0.970 0.190 Renforth Resources Inc. RFR 800 0.040 0.035 0.040 0.000 0.085 0.035 Range Energy Resources Inc. RGO 1025 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 1770 0.125 0.115 0.115 -0.005 0.360 0.090 Rockshield Capital Corp. RKS 17930 0.500 0.410 0.465 +0.050 0.840 0.085 West Red Lake Gold Mines Inc. RLG 170 0.110 0.105 0.110 0.000 0.280 0.080 Ravenquest BioMed Inc. RQB 202 1.430 1.310 1.430 0.000 2.100 0.425 RESAAS Services Inc. RSS 78 0.700 0.610 0.610 -0.110 2.000 0.600 Rift Valley Resources Corp. RVR 510 0.115 0.100 0.100 0.000 0.150 0.025 Rockex Mining Corporation RXM 84 0.025 0.025 0.025 0.000 0.050 0.010 Subscribe Technologies Inc. SAAS 301 0.150 0.140 0.140 0.000 0.250 0.035 SBD Capital Corp. SBD 2 0.105 0.000 0.150 0.100 Shoal Point Energy Ltd. SHP 226 0.145 0.110 0.145 +0.030 0.750 0.100 Sharc International Systems Inc. SHRC 140 0.375 0.375 0.375 +0.025 1.085 0.340 Seahawk Ventures Inc. SHV 520 0.485 0.460 0.485 -0.045 0.550 0.240 Sitka Gold Corp. SIG 50 0.205 0.205 0.205 -0.025 0.300 0.160 Star Navigation Systems Group Ltd. SNA 1420 0.075 0.065 0.075 0.000 0.275 0.020 Sunniva Inc. SNN 746 10.690 10.450 10.450 -0.050 17.930 7.400 SponsorsOne Inc. SPO 151 0.200 0.200 0.200 -0.010 0.345 0.020 Stina Resources Ltd. SQA 17959 0.280 0.265 0.265 -0.020 0.360 0.080 Wildflower Marijuana Inc. SUN 380 1.770 1.730 1.740 -0.020 2.940 0.255 St-Georges Eco-Mining Corp. SX 21405 0.420 0.380 0.395 -0.020 2.900 0.015 Taku Gold Corp. TAK 1200 0.080 0.080 0.080 -0.005 0.250 0.060 TerrAscend Corp. TER 1039 3.150 2.940 3.150 -0.050 3.800 0.650 Friday Night Inc. TGIF 10164 0.710 0.680 0.690 -0.030 1.480 0.170 THC Biomed Intl Ltd THC 5836 1.510 1.430 1.450 -0.040 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 9 5.060 5.060 5.060 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 15402 1.290 1.150 1.200 +0.080 1.990 0.220 Tower One Wireless Corp. TO 2194 0.220 0.205 0.210 -0.010 0.520 0.170 Enertopia Corp. TOP 3469 0.095 0.085 0.085 -0.010 0.165 0.040 Torino Power Solutions Inc TPS 1605 0.150 0.120 0.140 -0.010 0.200 0.050 CannTrust Holdings Inc. TRST 2784 8.990 8.680 8.860 +0.040 12.640 2.010 Tartisan Resources Corp. TTC 1364 0.170 0.145 0.170 +0.015 0.195 0.070 Black Tusk Resources Inc. TUSK 520 0.200 0.130 0.200 0.000 0.210 0.120 Global UAV Technologies Ltd. UAV 5525 0.180 0.170 0.180 0.000 0.255 0.040 UpSnap Inc. UP 24365 0.025 0.015 0.015 -0.010 0.055 0.005 Upco International Inc UPCO 2 0.210 0.000 1.390 0.060 VirtualArmour International Inc. VAI 200 0.290 0.290 0.290 0.000 0.570 0.220 Vogogo Inc. VGO 4619 0.550 0.470 0.510 -0.010 0.940 0.460 Valens Groworks Corp. VGW 1039 2.590 2.270 2.520 +0.230 3.550 0.750 Phivida Holdings Inc. VIDA 9997 1.230 1.060 1.210 -0.040 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1585 0.460 0.430 0.460 +0.010 0.910 0.165 Veritas Pharma Inc. VRT 879 0.560 0.510 0.550 +0.010 1.090 0.280 Versus Systems Inc. VS 2800 0.350 0.300 0.325 0.000 0.750 0.300 Victory Square Technologies Inc. VST 616 2.580 2.150 2.150 -0.400 4.170 0.350 Winston Gold Corp. WGC 6170 0.035 0.035 0.035 0.000 0.180 0.030 Western Uranium Corporation WUC 91 0.720 0.710 0.720 +0.020 2.800 0.540 eXeBlock Technology Corporation XBLK 3135 0.330 0.285 0.295 -0.030 1.790 0.285 MGX Minerals Inc. XMG 2137 1.580 1.470 1.520 -0.030 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 2 1.500 1.480 1.480 +0.220 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 180 0.500 0.500 0.500 +0.010 0.800 0.065 Kootenay Zinc Corp. ZNK 1012 0.490 0.430 0.435 -0.045 6.700 0.300 ZTEST Electronics Inc. ZTE 15 0.900 0.890 0.890 +0.030 1.060 0.175 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.060 0.075 0.040 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 Appia Energy Corp. API 0.135 0.155 0.445 0.100 AREV Nutrition Sciences Inc. AREV 0.560 0.700 0.650 0.200 Armada Mercantile Ltd. ARM 0.395 0.900 0.700 0.035 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.160 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 0.510 1.000 0.350 Alexandra Capital Corp. AXC 0.630 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 Bradstone Capital Corp. BCA 0.115 0.140 0.300 0.065 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 BioMark Diagnostics Inc. BUX 0.075 0.080 0.230 0.060 Big Wind Capital Inc. BWC 0.550 1.000 1.050 0.075 Cautivo Mining Inc. CAI 0.410 0.560 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.015 0.005 Green River Gold Corp. CCR 0.040 0.070 0.090 0.005 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 0.610 0.840 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 0.060 0.080 0.250 0.045 Parana Copper Corporation COPR 0.265 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 Cayenne Capital Corp. CYC 0.425 0.500 0.670 0.105 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 ECO ORO MINERALS CORP. J EOM 0.280 0.300 0.445 0.150 EVI Global Group Developments Corp. EVI 0.320 0.375 0.425 0.015 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 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 0.105 0.300 0.350 0.025 Glorious Creation Limited GCIT 0.510 0.600 0.600 0.320 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 Hadley Mining Inc. HM 1.100 1.050 0.420 Hello Pal International Inc. HP 0.085 0.130 0.350 0.070 IGEN Networks Corp. IGN 0.085 0.120 0.250 0.010 Innovative Properties Inc. INR 0.255 0.500 0.500 0.080 ICTV Brands Inc. ITV 0.005 0.650 0.005 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 Khan Resources Inc. KRI 0.120 0.130 0.180 0.040 KWG Resources Inc. MVS KWG.A 5.000 6.200 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Declan Resources Inc. LAN 0.260 0.330 0.340 0.060 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 Mag One Products Inc. MDD 0.125 0.200 0.800 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 99.790 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 Mistango River Resources Inc. MIS 0.030 0.055 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Makena Resources Inc. MKNA 0.140 0.170 0.235 0.125 Mountain Lake Minerals Inc. MLK 0.030 0.040 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.200 0.600 1.000 0.245 MOAG Copper Gold Resources Inc. MOG Meryllion Resources Corporation MYR 0.045 0.055 0.210 0.015 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 Novicius Corp. NVS 0.160 0.230 0.660 0.040 Nexco Resources Inc. NXU 0.250 0.300 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 Preferred Dental Technologies Inc. PDTI 0.075 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 0.100 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.180 4.990 6.500 1.100 Park Lawn Company Limited PRL 8.000 9.500 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 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 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 Shamrock Enterprises Inc. SRS 0.040 0.050 0.055 0.015 Midnight Star Ventures Corp. STV 0.200 0.250 0.250 0.080 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 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.045 0.050 0.120 0.005 Tantalex Resources Corporation TTX 0.165 0.185 0.250 0.030 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 0.130 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 0.440 0.333 0.060 Westridge Resources Inc. WST 0.600 0.700 0.800 0.285 Exro Technologies Inc. XRO 0.430 0.460 0.680 0.200 XORTX Therapeutics Inc. XRX 0.315 0.380 0.500 0.310 Zara Resources Inc. ZRI 0.030 0.070 0.430 0.020 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 26,134 Total Volume: 80,050,002 Total Value: $57,298,216 Advanced: 63 Declined: 101 Unchanged: 188 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.