CNSX Trading Daily Market Summary February 14 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3234 0.050 0.040 0.040 -0.005 0.140 0.025 Alliance Growers Corp. ACG 3299 0.590 0.530 0.570 +0.010 1.390 0.075 Advantex Marketing International Inc. ADX 12901 0.015 0.010 0.010 0.000 0.060 0.005 Affinor Growers Inc. AFI 27406 0.210 0.185 0.200 +0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 67 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 132 1.860 1.660 1.860 -0.020 6.500 1.500 Alchemist Mining Inc. AMS 4182 0.135 0.120 0.130 +0.005 0.345 0.045 Advantagewon Oil Corp. AOC 1073 0.145 0.140 0.145 +0.005 0.185 0.040 Appia Energy Corp. API 30 0.135 0.135 0.135 0.000 0.445 0.100 Global Cannabis Applications Corp. APP 7107 0.470 0.440 0.455 +0.010 0.990 0.050 Armada Mercantile Ltd. ARM 281 0.760 0.395 0.760 +0.130 0.760 0.035 Asante Gold Corporation ASE 10 0.060 0.060 0.060 0.000 0.195 0.055 Abattis Bioceuticals Corp. ATT 27918 0.400 0.385 0.390 -0.020 0.940 0.055 Auxico Resources Canada Inc. AUAG 900 0.350 0.300 0.350 +0.020 0.450 0.195 Avarone Metals Inc. AVM 12101 0.075 0.050 0.070 +0.015 0.075 0.020 Alexandra Capital Corp. AXC 4 0.720 0.000 0.930 0.050 BacTech Environmental Corporation BAC 2100 0.035 0.030 0.035 0.000 0.070 0.025 Body and Mind Inc. BAMM 153 0.850 0.840 0.850 0.000 2.090 0.630 Benchmark Botanics Inc. BBT 561 1.650 1.560 1.640 +0.040 2.140 0.350 Bird River Resources Inc. BDR 1840 0.250 0.225 0.225 -0.025 0.630 0.050 Beleave Inc. BE 1006 2.480 2.360 2.450 +0.060 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 1471 1.120 1.020 1.020 -0.080 2.770 0.860 Blackchain Solutions Inc. BIS 2955 0.235 0.180 0.235 +0.050 0.300 0.040 Belgravia Capital International Inc. BLGV 7880 0.120 0.115 0.115 -0.005 0.360 0.045 BLOK Technologies Inc. BLK 282 0.750 0.550 0.580 -0.340 1.070 0.550 Cannabix Technologies Inc. BLO 3852 2.590 2.470 2.550 +0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 25973 1.370 1.240 1.330 -0.010 1.860 0.860 Blox Labs Inc. BLOX 5 0.520 0.000 2.250 0.040 Bunker Hill Mining Corp. BNKR 28 1.710 1.690 1.690 -0.020 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 319 0.830 0.800 0.800 -0.050 1.590 0.333 Breathtec BioMedical Inc. BTH 1182 0.300 0.280 0.285 -0.010 0.520 0.065 BioMark Diagnostics Inc. BUX 200 0.075 0.075 0.075 -0.005 0.230 0.060 Block X Capital Corp. BXXX 2290 0.315 0.270 0.310 +0.010 0.750 0.270 Brisio Innovations Inc. BZI 1078 0.370 0.340 0.370 -0.020 0.450 0.155 FinCanna Capital Corp. CALI 2062 0.730 0.690 0.700 0.000 2.290 0.690 Heritage Cannabis Holdings Corp. CANN 26574 0.680 0.640 0.650 -0.020 0.840 0.400 Copperbank Resources Corp. CBK 750 0.100 0.090 0.095 -0.010 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 270 0.005 0.005 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 150 0.030 0.030 0.030 0.000 0.120 0.020 Cannabis Growth Opportunity Corporation CGOC 178 2.170 2.020 2.100 +0.100 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 583 0.425 0.395 0.420 +0.015 0.690 0.365 Chemistree Technology Inc. CHM 3 0.850 0.000 1.000 0.075 Choom Holdings Inc. CHOO 3954 0.790 0.770 0.790 +0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 6219 0.465 0.420 0.440 -0.005 0.900 0.130 ChroMedX Corp. CHX 101 0.550 0.510 0.530 +0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 1918 0.165 0.155 0.160 0.000 0.270 0.035 International Cobalt Corp CO 13639 0.315 0.270 0.275 -0.025 0.450 0.010 360 Blockchain Inc. CODE 55995 0.150 0.125 0.145 +0.020 0.390 0.025 Captor Capital Corp CPTR 16157 0.590 0.490 0.520 +0.010 0.890 0.020 Coronet Metals Inc. CRF 10 0.250 0.250 0.250 0.000 0.250 0.180 Carl Data Solutions Inc. CRL 1180 0.235 0.215 0.215 -0.005 0.610 0.205 CannaRoyalty Corp. CRZ 2926 4.600 4.350 4.440 -0.100 5.750 1.500 Biocure Technology Inc. CURE 1470 1.100 0.990 1.000 -0.130 1.890 0.160 Copper Reef Mining Corp. CZC 385 0.020 0.015 0.015 -0.010 0.040 0.010 Data Deposit Box Inc. DDB 46545 0.200 0.165 0.190 +0.020 0.350 0.020 Debut Diamonds Inc. DDI 20 0.010 0.010 0.010 0.000 0.020 0.005 DNI Metals Inc. DNI 5351 0.100 0.085 0.100 +0.010 0.155 0.035 Dundee Sustainable Technologies Inc. DST 716 0.075 0.075 0.075 -0.005 0.190 0.030 Deveron UAS Corp. DVR 788 0.360 0.360 0.360 -0.010 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 100 0.195 0.195 0.195 +0.005 0.600 0.070 Nutritional High International Inc. EAT 27233 0.560 0.500 0.540 0.000 1.190 0.075 Eviana Health Corporation EHC 37 1.500 1.500 1.500 +0.140 2.000 0.900 ECO ORO MINERALS CORP. J EOM 68 0.330 0.300 0.330 +0.010 0.445 0.150 ePlay Digital Inc. EPY 1375 0.155 0.150 0.155 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 2265 1.910 1.750 1.780 -0.090 2.340 0.210 EVITRADE Health Systems Corp. EVA 312 0.550 0.510 0.510 -0.040 3.330 0.200 Evolving Gold Corp. EVG 13 0.155 0.155 0.155 +0.015 0.405 0.130 EVI Global Group Developments Corp. EVI 220 0.300 0.300 0.300 -0.020 0.425 0.015 Explorex Resources Inc. EX 1485 0.360 0.300 0.355 -0.005 0.650 0.125 Far Resources Ltd. FAT 10223 0.600 0.510 0.520 -0.080 1.100 0.075 Fandom Sports Media Corp. FDM 10839 0.205 0.185 0.200 -0.015 0.440 0.045 Future Farm Technologies Inc. FFT 11342 0.840 0.750 0.770 -0.060 2.080 0.130 Fineqia International Inc. FNQ 1265 0.030 0.025 0.030 0.000 0.075 0.005 Fox River Resources Corporation FOX 187 0.065 0.065 0.065 0.000 0.150 0.060 GreenBank Capital Inc. GBC 18 1.420 1.350 1.420 +0.070 2.000 0.080 Glance Technologies Inc. GET 8691 1.240 1.110 1.110 -0.090 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 200 0.890 0.850 0.850 -0.370 3.530 0.025 Gravitas Financial Inc. GFI 838 0.095 0.080 0.080 -0.005 0.120 0.025 Global Hemp Group Inc. GHG 4833 0.205 0.185 0.195 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 23316 0.385 0.365 0.365 -0.010 0.650 0.150 Goldrea Resources Corp. GOR 3929 0.255 0.225 0.245 -0.010 0.380 0.035 Gunpowder Capital Corp. GPC 1150 0.055 0.050 0.055 0.000 0.110 0.035 Graphite Energy Corp. GRE 606 1.050 1.010 1.030 -0.010 1.070 0.400 Glenbriar Technologies Inc. GTI 6610 0.035 0.030 0.035 0.000 0.115 0.010 High Hampton Holdings Corp. HC 1693 0.700 0.650 0.680 -0.010 1.480 0.310 Hi Ho Silver Resources Inc. HHS 630 0.065 0.065 0.065 -0.005 0.175 0.030 Hiku Brands Company Ltd. HIKU 5000 2.800 2.630 2.800 +0.150 4.820 0.440 HealthSpace Data Systems Ltd. HS 5222 0.130 0.120 0.130 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 4233 4.500 4.300 4.370 -0.250 6.390 1.700 International Battery Metals Ltd. IBAT 718 0.300 0.280 0.300 +0.010 1.380 0.125 ThreeD Capital Inc. IDK 15122 0.255 0.235 0.250 +0.010 0.850 0.055 Imagin Medical Inc. IME 20593 0.270 0.245 0.270 +0.035 0.440 0.050 InMed Pharmaceuticals Inc. IN 3128 1.200 1.130 1.180 0.000 2.420 0.230 Imagination Park Entertainment Inc. IP 1858 0.750 0.640 0.730 +0.030 1.080 0.050 Irving Resources Inc. IRV 115 0.890 0.840 0.890 +0.020 1.540 0.600 Inspiration Mining Corporation ISM 2837 0.155 0.130 0.130 0.000 0.265 0.010 Isodiol International Inc. ISOL 3777 1.170 1.140 1.160 +0.010 2.140 0.100 Lotus Ventures Inc. J 1044 0.590 0.530 0.570 -0.020 1.000 0.210 James Bay Resources Limited JBR 2 0.095 0.000 0.200 0.060 Jagercor Energy Corp. JEM 1189 0.015 0.015 0.015 -0.005 0.040 0.015 JG Wealth Inc. JGW 335 0.850 0.800 0.850 +0.040 1.010 0.030 Morgan Resources Corp. JH 509 0.270 0.250 0.255 +0.005 0.770 0.200 StartMonday Technology Corp. JOB 137 0.410 0.375 0.375 -0.015 1.010 0.240 International Cannabrands Inc. JUJU.A 975 0.265 0.250 0.260 +0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 67 0.300 0.300 0.300 0.000 0.600 0.065 Kontrol Energy Corp. KNR 336 1.300 1.180 1.300 +0.100 1.580 0.560 Khan Resources Inc. KRI 120 0.120 0.120 0.120 0.000 0.180 0.040 KWG Resources Inc. KWG 253 0.015 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2776 0.870 0.820 0.860 0.000 1.540 0.350 Liberty Health Sciences Inc. LHS 6491 1.430 1.340 1.360 -0.060 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 3826 0.600 0.580 0.600 +0.020 1.000 0.075 Callitas Health Inc. LILY 90 0.310 0.300 0.300 -0.015 0.950 0.205 Global Li-Ion Graphite Corp. LION 531 0.490 0.470 0.475 -0.005 0.970 0.300 Luminor Medical Technologies Inc. LMT 125 0.315 0.300 0.310 +0.010 0.740 0.270 Lexington Biosciences Inc. LNB 2194 0.450 0.420 0.420 -0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 2117 0.185 0.165 0.185 +0.005 0.850 0.110 Newlox Gold Ventures Corp. LUX 480 0.055 0.055 0.055 +0.005 0.075 0.025 Lightning Venture Inc. LVI 200 0.040 0.040 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 4037 2.180 1.940 2.170 +0.220 3.230 0.350 Maricann Group Inc MARI 22413 3.500 3.260 3.360 -0.030 4.480 1.050 Maccabi Ventures Inc. MBE 110 0.050 0.050 0.050 +0.005 0.100 0.025 McLaren Resources Inc. MCL 2131 0.115 0.100 0.115 0.000 0.190 0.025 Mag One Products Inc. MDD 1407 0.275 0.180 0.220 +0.030 0.800 0.095 Marapharm Ventures Inc MDM 13802 0.860 0.770 0.860 +0.070 1.750 0.710 Minera IRL Limited MIRL 360 0.080 0.080 0.080 -0.010 0.200 0.060 True Leaf Medicine International Ltd. MJ 1092 1.030 0.970 1.000 0.000 1.900 0.205 Mountain Lake Minerals Inc. MLK 1 0.030 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 52843 0.410 0.385 0.395 -0.025 0.810 0.030 Miramont Resources Corp. MONT 75 0.375 0.365 0.370 -0.015 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1095 0.200 0.185 0.190 0.000 0.455 0.155 MPX Bioceutical Corporation MPX 14957 0.830 0.780 0.810 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 343 0.340 0.300 0.300 -0.025 0.400 0.085 Murchison Minerals Ltd. MUR 30 0.170 0.160 0.160 -0.030 0.285 0.125 Maxtech Ventures Inc. MVT 1320 0.490 0.465 0.465 -0.005 0.630 0.135 Micron Waste Technologies Inc MWM 1473 0.540 0.500 0.530 +0.020 0.920 0.250 MYM Nutraceuticals Inc. MYM 5401 2.770 2.570 2.590 -0.190 5.000 0.175 Meryllion Resources Corporation MYR 3000 0.050 0.040 0.040 -0.005 0.210 0.015 Namaste Technologies Inc. N 14298 1.960 1.870 1.960 +0.020 4.400 0.155 NetCents Technology Inc. NC 673 2.010 1.870 1.930 +0.080 6.750 0.150 New Age Farm Inc. NF 8868 0.185 0.170 0.170 -0.010 0.420 0.045 Plaintree Systems Inc. NPT 79 0.175 0.160 0.160 -0.015 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 699 0.620 0.580 0.600 -0.040 1.160 0.580 Northern Sphere Mining Corp. NSM 217 0.105 0.100 0.105 +0.010 0.550 0.080 New Tech Lithium Corp. NTM 1205 0.085 0.075 0.075 -0.010 0.255 0.065 Nuran Wireless Inc. NUR 1170 0.195 0.190 0.195 +0.010 0.310 0.080 Nexco Resources Inc. NXU 50 0.250 0.250 0.250 -0.070 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 160 0.650 0.600 0.600 -0.080 1.000 0.370 Open Source Health Inc. OSH 10 0.160 0.160 0.160 +0.010 0.310 0.020 Provenance Gold Corp. PAU 155 0.240 0.235 0.240 +0.015 0.400 0.080 Portage Biotech Inc. PBT.U 115 0.070 0.070 0.070 0.000 0.660 0.060 Petrocapita Income Trust PCE.UN 40 0.550 0.550 0.550 0.000 2.500 0.400 Premier Diversified Holdings Inc. PDH 723 0.025 0.025 0.025 -0.005 0.140 0.025 PUDO Inc. PDO 14 2.250 2.240 2.240 -0.010 3.050 0.500 Preferred Dental Technologies Inc. PDTI 50 0.080 0.080 0.080 +0.010 0.200 0.050 ParcelPal Technology Inc. PKG 5916 0.290 0.250 0.275 -0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 8742 0.055 0.050 0.050 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 58504 0.130 0.090 0.125 +0.040 0.260 0.005 PreveCeutical Medical Inc. PREV 66 0.445 0.405 0.420 +0.010 1.000 0.380 Pasinex Resources Limited PSE 1467 0.200 0.195 0.200 0.000 0.340 0.170 Platinex Inc. PTX 1745 0.175 0.160 0.170 -0.010 0.300 0.045 PUF Ventures Inc. PUF 3160 1.230 1.190 1.190 -0.040 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 545 1.900 1.750 1.830 -0.060 3.000 0.500 Quantum Cobalt Corp QBOT 5036 0.495 0.470 0.485 +0.005 2.050 0.200 Quinsam Capital Corporation QCA 1332 0.600 0.580 0.600 -0.010 1.190 0.085 Quadron Cannatech Corporation QCC 751 0.560 0.520 0.520 0.000 0.970 0.190 Renforth Resources Inc. RFR 14347 0.050 0.040 0.045 +0.005 0.085 0.035 Range Energy Resources Inc. RGO 558 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 5500 0.120 0.105 0.105 -0.010 0.360 0.090 Rockshield Capital Corp. RKS 4329 0.495 0.440 0.465 0.000 0.840 0.085 West Red Lake Gold Mines Inc. RLG 1351 0.125 0.105 0.125 +0.015 0.275 0.080 Ravenquest BioMed Inc. RQB 88 1.400 1.390 1.400 -0.030 2.100 0.425 RESAAS Services Inc. RSS 72 0.670 0.630 0.630 +0.020 2.000 0.600 Subscribe Technologies Inc. SAAS 845 0.140 0.140 0.140 0.000 0.250 0.035 SBD Capital Corp. SBD 0 0.105 0.000 0.150 0.100 Shoal Point Energy Ltd. SHP 148 0.110 0.110 0.110 -0.035 0.750 0.100 Sharc International Systems Inc. SHRC 272 0.385 0.365 0.385 +0.010 1.085 0.340 Seahawk Ventures Inc. SHV 340 0.485 0.450 0.485 0.000 0.550 0.240 Star Navigation Systems Group Ltd. SNA 605 0.075 0.065 0.075 0.000 0.275 0.020 Sunniva Inc. SNN 1302 10.850 10.400 10.690 +0.240 17.930 7.400 SponsorsOne Inc. SPO 625 0.235 0.195 0.235 +0.035 0.345 0.020 Stina Resources Ltd. SQA 15202 0.275 0.245 0.270 +0.005 0.360 0.080 Starrex International Ltd. STX 2 0.510 0.000 1.500 0.450 Wildflower Marijuana Inc. SUN 744 1.750 1.700 1.700 -0.040 2.940 0.255 St-Georges Eco-Mining Corp. SX 27995 0.445 0.390 0.420 +0.025 2.900 0.015 TerrAscend Corp. TER 980 3.250 3.080 3.080 -0.070 3.800 0.650 Friday Night Inc. TGIF 11771 0.690 0.660 0.670 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 3950 1.490 1.410 1.430 -0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.060 5.060 5.060 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 4857 1.200 1.120 1.150 -0.050 1.990 0.220 Tower One Wireless Corp. TO 2819 0.215 0.200 0.205 -0.005 0.520 0.170 Enertopia Corp. TOP 27579 0.090 0.065 0.075 -0.010 0.165 0.040 Torino Power Solutions Inc TPS 697 0.150 0.145 0.150 +0.010 0.200 0.050 CannTrust Holdings Inc. TRST 1681 8.980 8.800 8.910 +0.050 12.640 2.010 Tartisan Resources Corp. TTC 424 0.165 0.160 0.160 -0.010 0.195 0.070 Tantalex Resources Corporation TTX 200 0.175 0.175 0.175 0.000 0.250 0.030 Global UAV Technologies Ltd. UAV 9753 0.180 0.170 0.175 -0.005 0.255 0.045 UpSnap Inc. UP 2650 0.020 0.015 0.020 +0.005 0.055 0.005 Upco International Inc UPCO 845 0.230 0.200 0.225 +0.015 1.390 0.060 United Lithium Corp. UTL 10 0.540 0.540 0.540 +0.010 0.540 0.400 Velocity Data Inc. VCT 10 0.070 0.070 0.070 0.000 0.780 0.030 Vogogo Inc. VGO 2400 0.540 0.500 0.530 +0.020 0.940 0.460 Valens Groworks Corp. VGW 1693 2.840 2.460 2.790 +0.270 3.550 0.750 Phivida Holdings Inc. VIDA 2253 1.230 1.130 1.140 -0.070 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1163 0.460 0.425 0.450 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 225 0.550 0.530 0.550 0.000 1.090 0.280 Versus Systems Inc. VS 100 0.325 0.320 0.320 -0.005 0.750 0.300 Victory Square Technologies Inc. VST 922 2.540 2.400 2.500 +0.350 4.170 0.350 Winston Gold Corp. WGC 2959 0.040 0.035 0.035 0.000 0.180 0.030 Western Uranium Corporation WUC 25 0.750 0.730 0.730 +0.010 2.800 0.540 eXeBlock Technology Corporation XBLK 6103 0.390 0.295 0.390 +0.095 1.790 0.285 MGX Minerals Inc. XMG 3555 1.580 1.500 1.580 +0.060 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 369 0.500 0.470 0.470 -0.030 0.800 0.065 Exro Technologies Inc. XRO 30 0.450 0.450 0.450 -0.010 0.680 0.200 XORTX Therapeutics Inc. XRX 280 0.350 0.310 0.345 -0.035 0.500 0.310 Kootenay Zinc Corp. ZNK 1756 0.425 0.330 0.355 -0.080 6.500 0.300 ZTEST Electronics Inc. ZTE 75 0.920 0.910 0.920 +0.030 1.060 0.180 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 0.700 0.650 0.200 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.150 0.180 0.260 0.140 Aquarius Surgical Technologies Inc. ASTI 0.470 0.510 1.000 0.350 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 0.070 Berkley Renewables Inc. BKS 0.070 0.095 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 0.075 Cautivo Mining Inc. CAI 0.410 0.560 0.850 0.200 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 0.150 0.195 0.250 0.045 CIM International Group Inc. CIM 0.190 0.300 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.940 0.800 0.050 Canadian Metals Inc. CME 0.100 0.120 0.200 0.045 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 Carl Data Solutions Inc. Wts. CRL.WT 0.050 0.075 0.100 0.055 CMX Gold & Silver Corp. CXC 0.065 0.095 0.100 0.040 Cayenne Capital Corp. CYC 0.480 0.500 0.670 0.105 Deer Horn Capital Inc. DHC 0.025 0.040 0.090 0.020 Dragon Legend Entertainment (Canada) Inc. DLE 0.100 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 0.035 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 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 0.245 0.300 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 Green 2 Blue Energy Corp. GTBE 0.270 0.355 0.430 0.100 Heritage Global Inc. HGP 0.450 0.540 0.730 0.320 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 JDF Explorations Inc. JDF 0.005 0.050 37 Capital Inc. JJJ 0.215 0.350 0.120 Dizun International Enterprises Inc. KDZ 0.065 0.090 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 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 0.115 0.160 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.500 Lanebury Growth Capital Ltd. LLL 0.230 0.490 0.870 0.060 LeanLife Health Inc. LLP 0.300 0.315 0.450 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 0.200 0.200 0.100 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 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.120 0.120 0.010 Metalo Manufacturing Inc. MMI 0.210 0.600 1.000 0.245 MOAG Copper Gold Resources Inc. MOG Montego Resources Inc. MY 0.360 0.385 0.550 0.140 Victory Nickel Inc. NI 0.045 0.050 0.090 0.030 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 0.155 0.220 0.660 0.040 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 0.350 0.395 0.450 0.085 One World Lithium Inc. OWLI 0.140 0.150 0.750 0.130 Patriot Gold Corp. PGOL 0.060 0.150 0.090 Premier Health Group Inc. PHGI 0.100 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 Rift Valley Resources Corp. RVR 0.090 0.095 0.150 0.025 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 Sitka Gold Corp. SIG 0.200 0.225 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 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 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 0.005 0.050 0.120 0.005 Black Tusk Resources Inc. TUSK 0.170 0.185 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 VirtualArmour International Inc. VAI 0.285 0.320 0.570 0.220 Vinergy Resources Ltd. VIN 0.060 0.200 0.950 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 0.267 0.060 Westridge Resources Inc. WST 0.600 0.700 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.250 1.450 1.720 0.550 Zara Resources Inc. ZRI 0.030 0.070 0.430 0.020 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 26,426 Total Volume: 95,585,327 Total Value: $56,776,365 Advanced: 77 Declined: 88 Unchanged: 187 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.