CNSX Trading Daily Market Summary February 21 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 820 0.050 0.040 0.040 -0.005 0.140 0.025 Alliance Growers Corp. ACG 4125 0.550 0.510 0.550 +0.020 1.390 0.075 Advantex Marketing International Inc. ADX 17102 0.010 0.005 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 51 0.800 0.720 0.800 0.000 0.850 0.305 Affinor Growers Inc. AFI 5642 0.190 0.175 0.190 +0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 102 0.060 0.060 0.060 +0.010 0.075 0.040 Alternate Health Corp. AHG 87 1.780 1.680 1.780 +0.060 6.180 1.500 Alchemist Mining Inc. AMS 758 0.130 0.125 0.130 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 2112 0.140 0.125 0.135 0.000 0.185 0.040 Appia Energy Corp. API 210 0.160 0.155 0.160 +0.010 0.445 0.100 Global Cannabis Applications Corp. APP 15085 0.425 0.370 0.400 +0.015 0.990 0.050 Armada Mercantile Ltd. ARM 40 0.620 0.580 0.620 -0.080 0.760 0.035 Asante Gold Corporation ASE 40 0.060 0.060 0.060 0.000 0.195 0.055 Abattis Bioceuticals Corp. ATT 12917 0.360 0.340 0.340 -0.020 0.940 0.055 Auxico Resources Canada Inc. AUAG 985 0.410 0.390 0.410 +0.020 0.450 0.195 Avarone Metals Inc. AVM 17453 0.100 0.090 0.095 -0.005 0.105 0.020 Alexandra Capital Corp. AXC 9 0.860 0.860 0.860 +0.060 0.930 0.050 BacTech Environmental Corporation BAC 2337 0.030 0.025 0.025 0.000 0.070 0.025 Body and Mind Inc. BAMM 4155 0.800 0.550 0.700 -0.100 2.090 0.550 Benchmark Botanics Inc. BBT 61 1.400 1.310 1.400 0.000 2.140 0.350 Bradstone Capital Corp. BCA 70 0.120 0.110 0.110 -0.005 0.300 0.070 Bird River Resources Inc. BDR 160 0.205 0.205 0.205 0.000 0.630 0.050 Beleave Inc. BE 15982 2.080 1.940 2.030 -0.100 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 12528 0.900 0.700 0.740 -0.190 2.770 0.700 Blackchain Solutions Inc. BIS 460 0.230 0.210 0.210 -0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 29145 0.105 0.090 0.090 -0.010 0.360 0.045 BLOK Technologies Inc. BLK 100 0.600 0.600 0.600 -0.050 1.070 0.500 Cannabix Technologies Inc. BLO 9463 2.350 2.100 2.120 -0.200 3.680 0.510 Global Blockchain Technologies Corp. BLOC 15760 1.340 1.170 1.200 -0.160 1.860 0.860 Blox Labs Inc. BLOX 298 0.800 0.500 0.530 +0.115 2.250 0.040 Bunker Hill Mining Corp. BNKR 43 1.700 1.700 1.700 -0.050 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1321 0.650 0.610 0.620 +0.020 1.590 0.333 Breathtec BioMedical Inc. BTH 1107 0.265 0.250 0.255 -0.005 0.520 0.065 BioMark Diagnostics Inc. BUX 1452 0.085 0.075 0.085 +0.015 0.230 0.060 Block X Capital Corp. BXXX 444 0.300 0.285 0.300 0.000 0.750 0.270 Brisio Innovations Inc. BZI 900 0.370 0.315 0.370 0.000 0.450 0.155 FinCanna Capital Corp. CALI 1515 0.830 0.790 0.800 +0.020 2.290 0.690 Heritage Cannabis Holdings Corp. CANN 23408 0.610 0.560 0.580 -0.020 0.840 0.400 Copperbank Resources Corp. CBK 680 0.105 0.100 0.105 +0.005 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 8 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 990 0.040 0.035 0.035 0.000 0.120 0.020 Green River Gold Corp. CCR 135 0.060 0.060 0.060 -0.010 0.090 0.005 Cannabis Growth Opportunity Corporation CGOC 80 2.250 2.140 2.200 +0.060 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 918 0.420 0.395 0.420 -0.050 0.690 0.365 Chemistree Technology Inc. CHM 0 0.790 0.000 1.000 0.075 Choom Holdings Inc. CHOO 5402 0.760 0.740 0.740 -0.020 1.050 0.230 Canada House Wellness Group Inc. CHV 6153 0.415 0.385 0.395 -0.020 0.900 0.130 ChroMedX Corp. CHX 1254 0.520 0.470 0.500 -0.030 0.800 0.200 Cielo Waste Solutions Corp. CMC 2744 0.160 0.150 0.155 0.000 0.270 0.035 Canadian Metals Inc. CME 2035 0.120 0.105 0.110 0.000 0.200 0.045 International Cobalt Corp CO 8043 0.275 0.235 0.235 -0.015 0.450 0.015 360 Blockchain Inc. CODE 17181 0.145 0.135 0.135 -0.015 0.390 0.025 Captor Capital Corp CPTR 3095 0.510 0.470 0.490 +0.010 0.890 0.020 Carl Data Solutions Inc. CRL 278 0.220 0.200 0.220 0.000 0.610 0.200 CannaRoyalty Corp. CRZ 928 4.340 4.140 4.150 -0.130 5.750 1.500 Biocure Technology Inc. CURE 809 1.130 1.070 1.100 +0.140 1.890 0.160 Copper Reef Mining Corp. CZC 100 0.020 0.020 0.020 0.000 0.040 0.010 Data Deposit Box Inc. DDB 15055 0.165 0.145 0.160 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 220 0.010 0.010 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 543 0.035 0.025 0.025 -0.010 0.090 0.020 DNI Metals Inc. DNI 1199 0.090 0.085 0.085 -0.010 0.155 0.045 Dundee Sustainable Technologies Inc. DST 2318 0.085 0.075 0.085 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 6696 0.205 0.180 0.180 -0.025 0.600 0.070 Nutritional High International Inc. EAT 8914 0.530 0.490 0.500 -0.020 1.190 0.075 Eviana Health Corporation EHC 155 1.900 1.650 1.700 -0.200 2.000 0.900 Eurogas International Inc. EI 8 0.035 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 47 0.280 0.280 0.280 -0.050 0.445 0.150 ePlay Digital Inc. EPY 6721 0.145 0.125 0.125 -0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 1607 1.890 1.740 1.810 +0.080 2.340 0.210 EVITRADE Health Systems Corp. EVA 31 0.620 0.620 0.620 0.000 3.330 0.200 Explorex Resources Inc. EX 980 0.360 0.330 0.330 -0.050 0.650 0.125 Far Resources Ltd. FAT 2520 0.560 0.520 0.540 -0.020 1.100 0.075 Fandom Sports Media Corp. FDM 7568 0.180 0.160 0.165 -0.010 0.440 0.045 Future Farm Technologies Inc. FFT 6675 0.830 0.770 0.800 -0.020 2.080 0.130 Fineqia International Inc. FNQ 580 0.025 0.020 0.025 -0.005 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 1 1.500 1.500 1.500 +0.050 2.000 0.080 Glance Technologies Inc. GET 44231 0.970 0.820 0.850 -0.200 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 47 0.750 0.640 0.750 -0.050 3.530 0.025 Global Hemp Group Inc. GHG 4426 0.185 0.170 0.170 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 28871 0.360 0.340 0.345 -0.005 0.650 0.150 Goldrea Resources Corp. GOR 1383 0.260 0.240 0.260 +0.010 0.380 0.035 Gunpowder Capital Corp. GPC 110 0.055 0.055 0.055 -0.005 0.110 0.035 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 11 10.700 10.700 10.700 +0.700 10.700 10.000 Graphite Energy Corp. GRE 108 1.040 1.010 1.030 +0.010 1.070 0.400 Green 2 Blue Energy Corp. GTBE 110 0.370 0.340 0.370 +0.015 0.430 0.100 Glenbriar Technologies Inc. GTI 890 0.045 0.040 0.040 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 585 0.660 0.630 0.630 -0.020 1.480 0.310 Heritage Global Inc. HGP 0 0.410 0.000 0.730 0.320 Hi Ho Silver Resources Inc. HHS 500 0.070 0.070 0.070 0.000 0.175 0.030 Hiku Brands Company Ltd. HIKU 5180 2.990 2.760 2.760 -0.230 4.820 0.440 Hello Pal International Inc. HP 190 0.125 0.125 0.125 +0.005 0.350 0.070 HealthSpace Data Systems Ltd. HS 4400 0.135 0.125 0.125 -0.010 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2064 3.920 3.700 3.760 -0.140 6.390 1.700 International Battery Metals Ltd. IBAT 1774 0.330 0.285 0.290 -0.060 1.380 0.215 ThreeD Capital Inc. IDK 18026 0.205 0.185 0.190 -0.015 0.850 0.055 IGEN Networks Corp. IGN 3200 0.100 0.090 0.090 -0.040 0.250 0.010 Imagin Medical Inc. IME 15775 0.300 0.275 0.290 -0.010 0.440 0.050 InMed Pharmaceuticals Inc. IN 8012 1.050 0.930 0.930 -0.120 2.420 0.230 Innovative Properties Inc. INR 122 0.750 0.680 0.730 +0.090 0.750 0.080 Imagination Park Entertainment Inc. IP 2154 0.740 0.690 0.710 0.000 1.080 0.050 Irving Resources Inc. IRV 375 0.940 0.910 0.920 -0.010 1.540 0.600 Inspiration Mining Corporation ISM 28874 0.130 0.100 0.100 -0.020 0.265 0.010 Isodiol International Inc. ISOL 11777 1.170 1.090 1.150 +0.020 2.140 0.100 Lotus Ventures Inc. J 861 0.570 0.500 0.510 -0.010 1.000 0.210 Morgan Resources Corp. JH 3056 0.300 0.295 0.295 -0.005 0.770 0.200 StartMonday Technology Corp. JOB 100 0.385 0.360 0.360 -0.030 0.980 0.240 International Cannabrands Inc. JUJU.A 1092 0.250 0.240 0.245 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 410 0.280 0.250 0.250 -0.030 0.600 0.065 Kontrol Energy Corp. KNR 84 1.300 1.240 1.240 -0.040 1.580 0.560 Khan Resources Inc. KRI 300 0.120 0.110 0.110 -0.010 0.180 0.040 KWG Resources Inc. KWG 760 0.020 0.015 0.020 +0.005 0.030 0.010 La Imperial Resources Inc. LAI 120 0.070 0.070 0.070 0.000 0.080 0.040 Declan Resources Inc. LAN 35 0.265 0.260 0.260 -0.005 0.340 0.060 Lifestyle Delivery Systems Inc LDS 3864 0.760 0.720 0.740 -0.030 1.540 0.350 Liberty Health Sciences Inc. LHS 7175 1.290 1.230 1.290 +0.070 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 7376 0.530 0.480 0.510 -0.010 1.000 0.075 Callitas Health Inc. LILY 104 0.325 0.320 0.320 0.000 0.950 0.205 Global Li-Ion Graphite Corp. LION 2931 0.475 0.460 0.465 -0.010 0.970 0.300 LeanLife Health Inc. LLP 250 0.300 0.270 0.300 +0.030 0.450 0.060 Luminor Medical Technologies Inc. LMT 764 0.350 0.320 0.345 +0.025 0.740 0.270 Lexington Biosciences Inc. LNB 4437 0.490 0.465 0.465 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 2780 0.175 0.150 0.165 -0.010 0.850 0.110 Newlox Gold Ventures Corp. LUX 40 0.055 0.055 0.055 0.000 0.075 0.025 Lightning Venture Inc. LVI 345 0.040 0.035 0.040 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1508 2.100 2.030 2.060 -0.060 3.230 0.350 Maricann Group Inc MARI 12919 3.050 2.920 3.020 -0.040 4.480 1.050 Maccabi Ventures Inc. MBE 1020 0.065 0.045 0.065 +0.020 0.100 0.025 McLaren Resources Inc. MCL 1225 0.100 0.090 0.090 -0.015 0.190 0.025 Mag One Products Inc. MDD 50 0.185 0.185 0.185 -0.050 0.800 0.095 Marapharm Ventures Inc MDM 915 0.810 0.760 0.760 0.000 1.750 0.710 Marret High Yield Strategies Fund A MHY.UN 10 0.160 0.160 0.160 0.000 0.200 0.100 Minera IRL Limited MIRL 100 0.085 0.085 0.085 -0.005 0.195 0.060 True Leaf Medicine International Ltd. MJ 1311 0.950 0.880 0.890 -0.040 1.900 0.215 Makena Resources Inc. MKNA 200 0.140 0.140 0.140 -0.010 0.235 0.125 Marret Multi-Strategy Income Fund A MMF.UN 0 0.080 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 25587 0.420 0.390 0.390 -0.030 0.810 0.030 Miramont Resources Corp. MONT 50 0.325 0.310 0.310 -0.010 0.650 0.200 Mobi724 Global Solutions Inc. MOS 868 0.200 0.180 0.190 -0.010 0.455 0.155 MPX Bioceutical Corporation MPX 6085 0.770 0.720 0.720 0.000 1.180 0.280 Micromem Technologies Inc. MRM 838 0.295 0.245 0.245 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 1082 0.500 0.480 0.480 -0.010 0.630 0.135 Micron Waste Technologies Inc MWM 1535 0.495 0.450 0.480 -0.015 0.920 0.250 Montego Resources Inc. MY 12678 0.435 0.360 0.420 +0.050 0.550 0.140 MYM Nutraceuticals Inc. MYM 10007 2.480 2.340 2.410 -0.100 5.000 0.175 Namaste Technologies Inc. N 30386 1.940 1.840 1.920 +0.040 4.400 0.175 NetCents Technology Inc. NC 1099 2.030 1.900 1.900 -0.140 6.750 0.155 New Age Farm Inc. NF 12984 0.170 0.160 0.165 -0.005 0.420 0.045 Victory Nickel Inc. NI 112 0.050 0.050 0.050 0.000 0.085 0.030 New Point Exploration Corp. NP 1405 0.200 0.175 0.180 -0.010 0.200 0.110 NanoSphere Health Sciences Inc. NSHS 1139 0.580 0.510 0.510 -0.090 1.160 0.510 Northern Sphere Mining Corp. NSM 144 0.085 0.080 0.080 -0.005 0.550 0.070 New Tech Lithium Corp. NTM 441 0.085 0.075 0.085 -0.005 0.255 0.065 Nuran Wireless Inc. NUR 1440 0.235 0.215 0.220 -0.010 0.310 0.080 Novicius Corp. NVS 60 0.230 0.230 0.230 +0.070 0.660 0.040 Nexco Resources Inc. NXU 50 0.240 0.240 0.240 0.000 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 152 0.650 0.620 0.630 +0.030 1.000 0.370 One World Lithium Inc. OWLI 365 0.145 0.145 0.145 +0.005 0.750 0.100 Petrocapita Income Trust PCE.UN 55 0.720 0.720 0.720 +0.170 2.500 0.400 Premier Diversified Holdings Inc. PDH 25 0.025 0.025 0.025 +0.005 0.140 0.020 PUDO Inc. PDO 0 2.350 0.000 3.050 0.500 Preferred Dental Technologies Inc. PDTI 370 0.085 0.060 0.085 +0.020 0.200 0.050 ParcelPal Technology Inc. PKG 1907 0.230 0.215 0.225 0.000 0.590 0.050 Peak Positioning Technologies Inc. PKK 13843 0.050 0.045 0.050 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 29163 0.105 0.095 0.100 -0.010 0.260 0.005 PreveCeutical Medical Inc. PREV 3726 0.495 0.450 0.480 +0.060 1.000 0.380 Pasinex Resources Limited PSE 743 0.215 0.205 0.210 +0.005 0.340 0.170 Platinex Inc. PTX 866 0.170 0.150 0.170 0.000 0.300 0.045 PUF Ventures Inc. PUF 5819 1.190 1.120 1.130 -0.060 2.090 0.280 Quantum Cobalt Corp QBOT 3636 0.450 0.400 0.400 -0.050 1.900 0.200 Quinsam Capital Corporation QCA 1875 0.560 0.510 0.520 -0.040 1.190 0.085 Quadron Cannatech Corporation QCC 2919 0.500 0.465 0.500 0.000 0.970 0.190 Range Energy Resources Inc. RGO 7774 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 3082 0.100 0.090 0.100 -0.010 0.360 0.090 Rockshield Capital Corp. RKS 2249 0.490 0.450 0.470 +0.010 0.840 0.085 West Red Lake Gold Mines Inc. RLG 200 0.110 0.105 0.105 -0.010 0.250 0.080 Ravenquest BioMed Inc. RQB 1438 1.420 1.300 1.320 -0.030 2.100 0.425 RESAAS Services Inc. RSS 63 0.730 0.730 0.730 +0.010 2.000 0.600 Rift Valley Resources Corp. RVR 300 0.115 0.090 0.110 +0.010 0.150 0.025 Subscribe Technologies Inc. SAAS 15 0.170 0.170 0.170 +0.010 0.250 0.035 Shoal Point Energy Ltd. SHP 1130 0.100 0.080 0.100 +0.020 0.750 0.080 Sharc International Systems Inc. SHRC 249 0.430 0.400 0.430 +0.030 1.050 0.340 Star Navigation Systems Group Ltd. SNA 905 0.070 0.065 0.070 0.000 0.275 0.020 Sunniva Inc. SNN 5261 13.650 11.770 12.030 +0.480 17.930 7.400 SponsorsOne Inc. SPO 75 0.250 0.245 0.245 +0.025 0.345 0.020 Stina Resources Ltd. SQA 16835 0.315 0.285 0.300 +0.010 0.360 0.080 Wildflower Marijuana Inc. SUN 901 1.740 1.650 1.660 -0.010 2.940 0.255 St-Georges Eco-Mining Corp. SX 12820 0.390 0.360 0.385 0.000 2.900 0.015 Taku Gold Corp. TAK 301 0.080 0.080 0.080 0.000 0.250 0.060 TerrAscend Corp. TER 318 2.970 2.820 2.850 -0.040 3.800 0.650 Friday Night Inc. TGIF 14349 0.680 0.650 0.650 -0.030 1.480 0.170 THC Biomed Intl Ltd THC 2165 1.460 1.390 1.400 -0.040 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 3 5.100 5.100 5.100 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 3115 1.160 1.120 1.140 0.000 1.990 0.220 Tower One Wireless Corp. TO 1659 0.220 0.210 0.210 0.000 0.520 0.170 Enertopia Corp. TOP 2565 0.075 0.070 0.075 0.000 0.165 0.040 Torino Power Solutions Inc TPS 15 0.125 0.125 0.125 -0.010 0.200 0.050 CannTrust Holdings Inc. TRST 2384 9.360 9.060 9.160 +0.010 12.640 2.010 Tartisan Resources Corp. TTC 2666 0.155 0.130 0.155 +0.015 0.195 0.070 Tantalex Resources Corporation TTX 50 0.190 0.175 0.175 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 130 0.185 0.150 0.185 0.000 0.210 0.120 Global UAV Technologies Ltd. UAV 3639 0.175 0.165 0.175 0.000 0.255 0.045 UpSnap Inc. UP 6750 0.020 0.015 0.020 +0.005 0.055 0.005 Upco International Inc UPCO 1800 0.200 0.180 0.200 +0.005 1.390 0.060 United Lithium Corp. UTL 10 0.560 0.560 0.560 +0.010 0.560 0.400 VirtualArmour International Inc. VAI 55 0.280 0.240 0.270 +0.035 0.570 0.220 Vogogo Inc. VGO 4902 0.590 0.540 0.550 -0.050 0.940 0.460 Valens Groworks Corp. VGW 180 2.640 2.550 2.600 +0.070 3.550 0.750 Phivida Holdings Inc. VIDA 2971 1.200 1.140 1.150 -0.030 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1631 0.410 0.390 0.400 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 6352 0.680 0.600 0.670 +0.090 1.090 0.280 Versus Systems Inc. VS 218 0.360 0.320 0.360 +0.040 0.750 0.300 Victory Square Technologies Inc. VST 455 2.860 2.720 2.740 -0.230 4.170 0.350 Winston Gold Corp. WGC 4710 0.045 0.035 0.035 -0.005 0.160 0.030 Western Uranium Corporation WUC 5 0.790 0.790 0.790 +0.020 2.470 0.540 eXeBlock Technology Corporation XBLK 674 0.385 0.365 0.370 -0.020 1.790 0.285 MGX Minerals Inc. XMG 1838 1.580 1.530 1.570 -0.010 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 80 0.560 0.550 0.550 -0.050 0.800 0.065 Exro Technologies Inc. XRO 165 0.455 0.445 0.445 -0.005 0.680 0.200 XORTX Therapeutics Inc. XRX 590 0.345 0.270 0.345 +0.035 0.500 0.270 Kootenay Zinc Corp. ZNK 1572 0.430 0.370 0.400 -0.035 6.400 0.300 Zara Resources Inc. ZRI 0 0.150 0.000 0.430 0.045 ZTEST Electronics Inc. ZTE 39 0.890 0.860 0.860 -0.040 1.060 0.210 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.950 1.000 1.490 0.080 ALQ Gold Corp. ALQ 1.060 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.870 1.890 0.650 0.200 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.150 0.160 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 Berkley Renewables Inc. BKS 0.070 0.105 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 0.600 1.050 0.075 Cautivo Mining Inc. CAI 0.460 0.560 0.850 0.200 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 Cartier Iron Corporation CFE 0.120 0.150 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 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 1.000 0.150 Cloud Nine Education Group Ltd. CNI 0.065 0.080 0.250 0.045 Parana Copper Corporation COPR 0.260 0.590 0.450 0.090 Coronet Metals Inc. CRF 0.160 0.250 0.250 0.180 Carl Data Solutions Inc. Wts. CRL.WT 0.055 0.080 0.100 0.055 CMX Gold & Silver Corp. CXC 0.070 0.095 0.100 0.040 Cayenne Capital Corp. CYC 0.480 0.540 0.670 0.105 Dragon Legend Entertainment (Canada) Inc. DLE 0.090 0.030 Canadian Data Preserve Inc. DPC 0.080 0.350 0.190 0.005 Deveron UAS Corp. DVR 0.340 0.350 0.560 0.205 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.150 0.165 0.405 0.130 EVI Global Group Developments Corp. EVI 0.320 0.360 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 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.150 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.510 0.600 0.600 0.320 Gravitas Financial Inc. GFI 0.080 0.085 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 0.200 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 Grand Peak Capital Corp. GPK 0.415 0.500 0.100 GoldTrain Resources Inc. GT 0.100 0.185 0.060 Hadley Mining Inc. HM 1.100 1.050 0.550 ICTV Brands Inc. ITV 0.005 0.650 0.005 James Bay Resources Limited JBR 0.090 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 JG Wealth Inc. JGW 0.870 0.950 1.050 0.030 37 Capital Inc. JJJ 0.215 0.350 0.120 Dizun International Enterprises Inc. KDZ 0.070 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 Legion Metals Corp. LEGN 0.120 0.160 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.550 Lanebury Growth Capital Ltd. LLL 0.230 0.500 0.870 0.060 Marapharm Ventures Inc. Wts. MDM.WT 0.030 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 Mountain Lake Minerals Inc. MLK 0.030 0.040 0.090 0.020 Metalo Manufacturing Inc. MMI 0.210 0.530 1.000 0.245 MOAG Copper Gold Resources Inc. MOG Murchison Minerals Ltd. MUR 0.165 0.190 0.285 0.125 Meryllion Resources Corporation MYR 0.040 0.045 0.210 0.015 Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 Plaintree Systems Inc. NPT 0.140 0.245 0.380 0.040 Nass Valley Gateway Ltd. NVG 0.040 0.250 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 Open Source Health Inc. OSH 0.160 0.180 0.310 0.020 Provenance Gold Corp. PAU 0.220 0.240 0.400 0.080 Portage Biotech Inc. PBT.U 0.060 0.070 0.660 0.060 Patriot Gold Corp. PGOL 0.080 0.150 0.090 Premier Health Group Inc. PHGI 0.100 1.000 1.150 0.950 Peloton Minerals Corporation PMC 0.085 0.100 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.500 4.990 6.500 1.100 Park Lawn Company Limited PRL 8.100 9.350 9.400 7.360 Pivot Pharmaceuticals Inc. PVOT 1.820 3.000 0.500 Qwick Media Inc. QMI 0.070 0.250 0.250 0.020 Renforth Resources Inc. RFR 0.040 0.045 0.085 0.035 Global Remote Technologies Ltd. RGT 0.475 0.490 0.610 0.055 RIWI Corp. RIW 1.110 2.100 2.700 1.110 River Wild Exploration Inc. RWI 0.150 0.500 0.220 0.020 Rockex Mining Corporation RXM 0.030 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 0.110 0.145 0.150 0.100 Seahawk Ventures Inc. SHV 0.425 0.435 0.550 0.240 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 0.290 0.330 0.600 0.050 Silver Phoenix Resources Inc. SP 0.065 0.220 0.240 0.050 Squire Mining Ltd. SQR 0.215 0.240 0.180 0.050 Squatex Energy and Ressources Inc. SQX 0.060 0.155 0.350 0.050 Shamrock Enterprises Inc. SRS 0.045 0.055 0.060 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 0.055 0.060 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.015 United Coal Holdings Limited UCL Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.110 1.100 1.050 0.720 Velocity Data Inc. VCT 0.060 0.120 0.780 0.030 Vinergy Resources Ltd. VIN 0.060 0.200 0.880 0.450 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.150 0.820 0.350 World Mahjong Limited WSM 0.440 0.267 0.060 Westridge Resources Inc. WST 0.600 0.780 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.250 1.500 1.720 0.550 BIOSENTA Inc. ZRO 0.015 0.100 0.100 0.015 Trades: 23,237 Total Volume: 84,543,582 Total Value: $60,371,544 Advanced: 60 Declined: 111 Unchanged: 183 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.