CNSX Trading Daily Market Summary February 26 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1140 0.045 0.045 0.045 +0.005 0.125 0.025 Alliance Growers Corp. ACG 5231 0.500 0.450 0.465 -0.045 1.390 0.075 Advantex Marketing International Inc. ADX 1550 0.010 0.010 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 86 0.800 0.800 0.800 0.000 0.850 0.305 Affinor Growers Inc. AFI 6103 0.200 0.175 0.180 -0.020 0.285 0.055 Alternate Health Corp. AHG 55 1.750 1.660 1.750 +0.070 5.500 1.500 Alchemist Mining Inc. AMS 6925 0.130 0.110 0.125 +0.015 0.345 0.045 Advantagewon Oil Corp. AOC 821 0.135 0.120 0.130 +0.010 0.185 0.040 Appia Energy Corp. API 12 0.160 0.160 0.160 +0.010 0.435 0.100 Global Cannabis Applications Corp. APP 2208 0.395 0.365 0.370 -0.015 0.990 0.050 Armada Mercantile Ltd. ARM 59 0.620 0.500 0.500 -0.120 0.760 0.035 Aquarius Surgical Technologies Inc. ASTI 50 0.480 0.480 0.480 -0.020 1.000 0.350 Abattis Bioceuticals Corp. ATT 32109 0.345 0.300 0.305 -0.040 0.940 0.055 Auxico Resources Canada Inc. AUAG 1510 0.420 0.390 0.420 +0.020 0.450 0.195 Avarone Metals Inc. AVM 73551 0.125 0.075 0.080 -0.040 0.135 0.020 Aylen Capital Inc. AYL 500 0.030 0.030 0.030 +0.005 0.100 0.010 BacTech Environmental Corporation BAC 3907 0.025 0.025 0.025 0.000 0.070 0.025 Body and Mind Inc. BAMM 4687 0.660 0.550 0.590 -0.060 2.090 0.550 Benchmark Botanics Inc. BBT 428 1.300 1.190 1.250 -0.130 2.140 0.350 Beleave Inc. BE 2490 2.180 1.960 2.010 -0.110 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2079 0.770 0.700 0.710 +0.010 2.770 0.700 Blackchain Solutions Inc. BIS 250 0.220 0.210 0.210 -0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 16386 0.105 0.090 0.095 +0.005 0.360 0.045 BLOK Technologies Inc. BLK 2451 0.590 0.540 0.570 +0.020 1.070 0.500 Cannabix Technologies Inc. BLO 5698 2.230 2.130 2.220 +0.050 3.680 0.510 Global Blockchain Technologies Corp. BLOC 11518 1.130 1.070 1.120 +0.030 1.860 0.860 Blox Labs Inc. BLOX 282 0.520 0.410 0.520 -0.030 2.250 0.040 Bunker Hill Mining Corp. BNKR 2 1.700 1.700 1.700 0.000 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 4163 0.690 0.630 0.640 0.000 1.590 0.333 Breathtec BioMedical Inc. BTH 2020 0.280 0.255 0.260 +0.010 0.520 0.065 BioMark Diagnostics Inc. BUX 350 0.080 0.080 0.080 0.000 0.230 0.060 Block X Capital Corp. BXXX 5017 0.265 0.220 0.235 -0.030 0.750 0.215 Brisio Innovations Inc. BZI 380 0.370 0.330 0.370 +0.030 0.450 0.155 FinCanna Capital Corp. CALI 1149 0.780 0.720 0.750 0.000 2.290 0.690 Heritage Cannabis Holdings Corp. CANN 16865 0.570 0.520 0.520 -0.030 0.840 0.400 Copperbank Resources Corp. CBK 2510 0.095 0.090 0.090 -0.005 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 1 0.005 0.000 0.015 0.005 Certive Solutions Inc. CBP 161 0.030 0.025 0.025 -0.005 0.120 0.020 Green River Gold Corp. CCR 300 0.060 0.060 0.060 0.000 0.090 0.005 Cartier Iron Corporation CFE 200 0.120 0.105 0.105 -0.015 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 87 2.100 2.020 2.020 -0.130 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1294 0.390 0.360 0.365 -0.030 0.690 0.360 Chemistree Technology Inc. CHM 50 0.740 0.740 0.740 +0.020 1.000 0.075 Choom Holdings Inc. CHOO 2870 0.770 0.740 0.750 -0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 4570 0.400 0.365 0.365 -0.025 0.900 0.130 ChroMedX Corp. CHX 556 0.480 0.450 0.450 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 1462 0.180 0.165 0.180 0.000 0.270 0.035 Canadian Metals Inc. CME 1271 0.110 0.095 0.095 -0.015 0.200 0.045 Cloud Nine Education Group Ltd. CNI 500 0.055 0.045 0.045 -0.020 0.250 0.045 International Cobalt Corp CO 8103 0.270 0.245 0.260 0.000 0.450 0.027 360 Blockchain Inc. CODE 33484 0.155 0.140 0.145 0.000 0.390 0.025 Captor Capital Corp CPTR 3475 0.510 0.430 0.430 -0.020 0.890 0.020 Carl Data Solutions Inc. CRL 2032 0.230 0.200 0.200 -0.005 0.610 0.195 CannaRoyalty Corp. CRZ 4695 3.900 3.600 3.630 -0.240 5.750 1.500 Biocure Technology Inc. CURE 727 1.100 1.050 1.090 -0.010 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 5929 0.870 0.650 0.690 0.870 0.650 Data Deposit Box Inc. DDB 12533 0.135 0.120 0.125 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 1000 0.010 0.010 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 500 0.020 0.020 0.020 -0.005 0.090 0.020 DNI Metals Inc. DNI 550 0.095 0.090 0.090 +0.005 0.155 0.050 Dundee Sustainable Technologies Inc. DST 360 0.085 0.085 0.085 0.000 0.190 0.030 Deveron UAS Corp. DVR 223 0.360 0.340 0.350 +0.020 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 5265 0.250 0.230 0.250 +0.010 0.600 0.070 Nutritional High International Inc. EAT 12719 0.510 0.470 0.470 -0.040 1.190 0.075 Eviana Health Corporation EHC 1036 1.840 1.600 1.700 -0.100 2.000 0.900 Eurogas International Inc. EI 52 0.015 0.015 0.015 0.000 0.055 0.005 ePlay Digital Inc. EPY 2126 0.150 0.125 0.150 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 1127 2.000 1.900 1.980 +0.080 2.340 0.210 EVITRADE Health Systems Corp. EVA 577 0.640 0.500 0.530 -0.120 3.330 0.200 Explorex Resources Inc. EX 2377 0.320 0.270 0.300 -0.045 0.650 0.130 Far Resources Ltd. FAT 15678 0.480 0.405 0.425 -0.045 1.100 0.075 Fandom Sports Media Corp. FDM 7079 0.165 0.145 0.145 -0.005 0.440 0.045 Future Farm Technologies Inc. FFT 13680 0.770 0.660 0.680 -0.100 2.080 0.130 Fineqia International Inc. FNQ 110 0.025 0.020 0.025 +0.005 0.075 0.005 GreenBank Capital Inc. GBC 9 1.550 1.500 1.500 0.000 2.000 0.080 Glance Technologies Inc. GET 99819 0.770 0.490 0.760 +0.220 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 45 0.750 0.750 0.750 +0.080 3.530 0.025 Gravitas Financial Inc. GFI 3 0.100 0.000 0.120 0.025 Global Hemp Group Inc. GHG 13834 0.160 0.145 0.155 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 42168 0.345 0.310 0.320 -0.025 0.650 0.150 Gorilla Minerals Corp. GOCO 285 0.300 0.295 0.300 +0.045 0.300 0.155 Goldrea Resources Corp. GOR 6220 0.240 0.125 0.215 -0.005 0.380 0.035 Gunpowder Capital Corp. GPC 30 0.050 0.050 0.050 -0.005 0.110 0.035 Graphite Energy Corp. GRE 1178 1.100 1.070 1.100 +0.050 1.100 0.400 Green 2 Blue Energy Corp. GTBE 30 0.345 0.345 0.345 +0.035 0.430 0.100 Glenbriar Technologies Inc. GTI 1200 0.045 0.040 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 2324 0.660 0.600 0.600 -0.040 1.480 0.310 Heritage Global Inc. HGP 16 0.580 0.580 0.580 +0.105 0.730 0.320 Hi Ho Silver Resources Inc. HHS 103 0.065 0.065 0.065 0.000 0.175 0.030 Hiku Brands Company Ltd. HIKU 10338 2.600 2.300 2.340 -0.250 4.820 0.440 Hello Pal International Inc. HP 50 0.115 0.115 0.115 -0.010 0.350 0.070 HealthSpace Data Systems Ltd. HS 4186 0.125 0.110 0.110 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 3353 3.660 3.230 3.300 -0.370 6.390 1.700 International Battery Metals Ltd. IBAT 210 0.325 0.300 0.300 -0.020 1.380 0.215 ThreeD Capital Inc. IDK 78572 0.240 0.175 0.175 +0.005 0.850 0.055 IGEN Networks Corp. IGN 360 0.090 0.080 0.090 +0.015 0.250 0.010 Imagin Medical Inc. IME 11151 0.270 0.250 0.265 -0.005 0.440 0.050 InMed Pharmaceuticals Inc. IN 5949 0.950 0.870 0.890 -0.050 2.420 0.230 Innovative Properties Inc. INR 20 0.820 0.750 0.800 +0.010 0.820 0.080 Imagination Park Entertainment Inc. IP 2562 0.700 0.640 0.690 -0.010 1.080 0.050 Irving Resources Inc. IRV 1732 1.250 1.140 1.240 +0.070 1.540 0.600 Inspiration Mining Corporation ISM 7803 0.105 0.090 0.100 0.000 0.265 0.010 Isodiol International Inc. ISOL 16295 1.170 1.080 1.150 0.000 2.140 0.100 Lotus Ventures Inc. J 1847 0.475 0.410 0.410 -0.050 1.000 0.210 Morgan Resources Corp. JH 1091 0.315 0.310 0.310 -0.030 0.770 0.200 International Cannabrands Inc. JUJU.A 1670 0.250 0.230 0.235 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 260 0.300 0.280 0.280 -0.020 0.600 0.065 Kontrol Energy Corp. KNR 154 1.260 1.240 1.250 +0.040 1.580 0.560 Khan Resources Inc. KRI 10 0.120 0.120 0.120 +0.010 0.180 0.045 KWG Resources Inc. KWG 3820 0.020 0.015 0.020 +0.005 0.030 0.010 Declan Resources Inc. LAN 300 0.250 0.250 0.250 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 4190 0.780 0.690 0.690 -0.070 1.540 0.350 Liberty Health Sciences Inc. LHS 12587 1.320 1.240 1.280 0.000 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 4756 0.490 0.450 0.450 -0.045 1.000 0.075 Callitas Health Inc. LILY 95 0.330 0.325 0.325 +0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 773 0.500 0.470 0.485 -0.015 0.970 0.300 Lanebury Growth Capital Ltd. LLL 50 0.230 0.230 0.230 -0.020 0.870 0.060 LeanLife Health Inc. LLP 30 0.300 0.300 0.300 0.000 0.450 0.060 Luminor Medical Technologies Inc. LMT 72 0.350 0.345 0.350 +0.010 0.740 0.270 Lexington Biosciences Inc. LNB 2975 0.480 0.460 0.470 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 1739 0.180 0.150 0.180 +0.020 0.850 0.110 Newlox Gold Ventures Corp. LUX 697 0.050 0.050 0.050 -0.005 0.075 0.030 Lightning Venture Inc. LVI 1475 0.035 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1415 2.040 1.840 1.900 -0.070 3.230 0.350 Maricann Group Inc MARI 15470 2.890 2.600 2.670 -0.120 4.480 1.050 McLaren Resources Inc. MCL 650 0.100 0.100 0.100 0.000 0.190 0.025 Mag One Products Inc. MDD 180 0.190 0.190 0.190 -0.020 0.800 0.095 Marapharm Ventures Inc MDM 2172 0.760 0.730 0.730 -0.040 1.540 0.710 Marret High Yield Strategies Fund A MHY.UN 20 0.160 0.160 0.160 0.000 0.200 0.100 Minera IRL Limited MIRL 500 0.095 0.095 0.095 +0.010 0.195 0.060 True Leaf Medicine International Ltd. MJ 1442 0.890 0.830 0.860 -0.030 1.900 0.215 Matica Enterprises Inc. MMJ 59339 0.395 0.325 0.360 -0.040 0.810 0.030 Miramont Resources Corp. MONT 275 0.400 0.350 0.400 +0.055 0.650 0.200 Mobi724 Global Solutions Inc. MOS 2025 0.210 0.190 0.195 +0.015 0.455 0.155 MPX Bioceutical Corporation MPX 7331 0.740 0.680 0.710 -0.030 1.180 0.280 Micromem Technologies Inc. MRM 326 0.225 0.225 0.225 -0.060 0.395 0.085 Murchison Minerals Ltd. MUR 126 0.165 0.165 0.165 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 1861 0.500 0.465 0.465 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 1905 0.510 0.475 0.500 0.000 0.920 0.250 Montego Resources Inc. MY 4580 0.435 0.380 0.380 -0.035 0.550 0.140 MYM Nutraceuticals Inc. MYM 14449 2.310 2.040 2.080 -0.250 5.000 0.175 Meryllion Resources Corporation MYR 429 0.040 0.035 0.040 0.000 0.210 0.015 Namaste Technologies Inc. N 24098 1.840 1.710 1.740 -0.060 4.400 0.175 NetCents Technology Inc. NC 1381 1.900 1.630 1.880 +0.250 6.750 0.155 New Age Farm Inc. NF 63418 0.145 0.120 0.130 -0.015 0.420 0.045 Victory Nickel Inc. NI 156 0.055 0.055 0.055 +0.005 0.085 0.030 Plaintree Systems Inc. NPT 34 0.160 0.155 0.160 +0.010 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 866 0.550 0.510 0.510 -0.020 1.160 0.510 Northern Sphere Mining Corp. NSM 482 0.080 0.080 0.080 -0.010 0.550 0.070 New Tech Lithium Corp. NTM 3098 0.090 0.065 0.075 0.000 0.255 0.065 Nuran Wireless Inc. NUR 1820 0.220 0.190 0.210 0.000 0.310 0.080 Ortho Regenerative Technologies Inc. ORTH 153 0.570 0.540 0.540 -0.030 1.000 0.370 One World Lithium Inc. OWLI 75 0.130 0.120 0.120 -0.020 0.750 0.100 Portage Biotech Inc. PBT.U 100 0.060 0.060 0.060 -0.010 0.660 0.060 Petrocapita Income Trust PCE.UN 107 0.600 0.300 0.600 -0.100 2.500 0.300 Preferred Dental Technologies Inc. PDTI 68 0.075 0.075 0.075 -0.010 0.200 0.050 ParcelPal Technology Inc. PKG 12999 0.280 0.230 0.230 -0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 10940 0.050 0.045 0.045 +0.005 0.205 0.040 Blocplay Entertainment Inc. PLAY 8482 0.110 0.095 0.095 -0.010 0.260 0.005 PreveCeutical Medical Inc. PREV 423 0.450 0.440 0.445 +0.005 1.000 0.380 Park Lawn Company Limited PRL 1 8.100 8.100 8.100 -1.400 9.400 7.360 Pasinex Resources Limited PSE 880 0.215 0.200 0.215 +0.010 0.330 0.170 Platinex Inc. PTX 3054 0.195 0.170 0.190 +0.020 0.300 0.045 PUF Ventures Inc. PUF 6335 1.090 0.980 1.000 -0.070 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1459 2.000 1.510 1.740 -0.230 3.000 0.500 Quantum Cobalt Corp QBOT 2362 0.430 0.410 0.415 0.000 1.900 0.200 Quinsam Capital Corporation QCA 4977 0.530 0.455 0.500 -0.030 1.190 0.085 Quadron Cannatech Corporation QCC 1863 0.465 0.420 0.430 -0.035 0.970 0.190 Renforth Resources Inc. RFR 660 0.050 0.045 0.045 -0.005 0.085 0.035 Range Energy Resources Inc. RGO 500 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 3498 0.110 0.095 0.095 -0.005 0.360 0.085 Rockshield Capital Corp. RKS 1820 0.460 0.430 0.450 +0.025 0.840 0.085 West Red Lake Gold Mines Inc. RLG 780 0.100 0.090 0.100 0.000 0.245 0.080 Ravenquest BioMed Inc. RQB 1172 1.390 1.290 1.320 -0.030 2.100 0.425 RESAAS Services Inc. RSS 30 0.640 0.630 0.640 -0.010 2.000 0.600 Rift Valley Resources Corp. RVR 420 0.110 0.080 0.110 0.000 0.150 0.025 Rockex Mining Corporation RXM 2810 0.040 0.025 0.040 +0.015 0.050 0.010 Subscribe Technologies Inc. SAAS 250 0.185 0.180 0.180 -0.005 0.250 0.035 SBD Capital Corp. SBD 80 0.110 0.110 0.110 0.000 0.150 0.100 Shoal Point Energy Ltd. SHP 51 0.090 0.090 0.090 +0.020 0.750 0.070 Seahawk Ventures Inc. SHV 220 0.430 0.390 0.430 -0.020 0.550 0.240 Star Navigation Systems Group Ltd. SNA 1392 0.080 0.070 0.075 0.000 0.275 0.020 Sunniva Inc. SNN 1917 11.550 10.690 11.000 -0.300 17.930 7.400 SponsorsOne Inc. SPO 1096 0.250 0.210 0.215 -0.005 0.345 0.020 Stina Resources Ltd. SQA 4296 0.310 0.290 0.300 +0.005 0.360 0.080 Squire Mining Ltd. SQR 100 0.230 0.230 0.230 +0.015 0.230 0.050 Shamrock Enterprises Inc. SRS 460 0.045 0.040 0.040 -0.020 0.060 0.015 Wildflower Marijuana Inc. SUN 1051 1.600 1.450 1.470 -0.120 2.940 0.255 St-Georges Eco-Mining Corp. SX 49031 0.490 0.375 0.390 0.000 2.900 0.015 Taku Gold Corp. TAK 209 0.080 0.075 0.075 -0.010 0.250 0.060 TerrAscend Corp. TER 678 3.050 2.790 3.010 +0.160 3.800 0.650 Friday Night Inc. TGIF 27717 0.600 0.510 0.520 -0.070 1.480 0.170 THC Biomed Intl Ltd THC 4939 1.410 1.300 1.310 -0.080 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.110 5.110 5.110 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 4099 1.120 1.020 1.020 -0.100 1.990 0.220 Tower One Wireless Corp. TO 855 0.215 0.210 0.210 -0.005 0.520 0.170 Enertopia Corp. TOP 1400 0.080 0.075 0.080 +0.005 0.165 0.040 Torino Power Solutions Inc TPS 629 0.150 0.120 0.120 0.000 0.200 0.050 CannTrust Holdings Inc. TRST 2458 9.090 8.510 8.600 -0.270 12.640 2.010 Tartisan Resources Corp. TTC 1994 0.140 0.125 0.125 -0.015 0.195 0.070 Tantalex Resources Corporation TTX 550 0.150 0.150 0.150 0.000 0.250 0.030 Global UAV Technologies Ltd. UAV 5074 0.175 0.165 0.165 -0.005 0.255 0.045 UpSnap Inc. UP 930 0.020 0.015 0.015 0.000 0.055 0.005 Upco International Inc UPCO 20 0.225 0.220 0.220 -0.020 1.390 0.060 VirtualArmour International Inc. VAI 15 0.275 0.275 0.275 +0.020 0.570 0.220 Vogogo Inc. VGO 4547 0.550 0.500 0.510 +0.010 0.940 0.460 Valens Groworks Corp. VGW 1299 2.600 2.350 2.350 -0.150 3.550 0.750 Phivida Holdings Inc. VIDA 2748 1.210 1.140 1.140 -0.050 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1862 0.405 0.380 0.380 -0.020 0.910 0.165 Veritas Pharma Inc. VRT 4512 0.740 0.670 0.670 -0.040 1.090 0.280 Versus Systems Inc. VS 1692 0.330 0.310 0.330 0.000 0.750 0.300 Victory Square Technologies Inc. VST 293 3.000 2.890 2.890 -0.100 4.170 0.350 Winston Gold Corp. WGC 904 0.040 0.040 0.040 0.000 0.150 0.030 Western Uranium Corporation WUC 50 0.790 0.750 0.760 -0.010 2.060 0.540 eXeBlock Technology Corporation XBLK 1100 0.370 0.345 0.345 0.000 1.790 0.285 MGX Minerals Inc. XMG 2793 1.650 1.540 1.540 -0.060 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 80 0.550 0.550 0.550 0.000 0.800 0.065 Exro Technologies Inc. XRO 1852 0.410 0.295 0.310 -0.065 0.680 0.200 XORTX Therapeutics Inc. XRX 100 0.315 0.315 0.315 -0.035 0.500 0.270 Kootenay Zinc Corp. ZNK 910 0.400 0.335 0.370 -0.030 6.400 0.300 Zara Resources Inc. ZRI 3835 0.150 0.145 0.150 +0.005 0.430 0.045 BIOSENTA Inc. ZRO 86 0.035 0.025 0.025 0.000 0.100 0.015 ZTEST Electronics Inc. ZTE 437 0.960 0.850 0.940 +0.040 1.060 0.210 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 0.405 0.500 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.650 0.710 0.650 0.200 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.155 0.180 0.260 0.140 Asante Gold Corporation ASE 0.055 0.080 0.195 0.055 Alexandra Capital Corp. AXC 0.710 0.780 0.930 0.050 Aydon Income Properties Inc. AYD 0.180 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 0.110 0.140 0.300 0.070 Bird River Resources Inc. BDR 0.195 0.210 0.630 0.050 Berkley Renewables Inc. BKS 0.065 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 Cautivo Mining Inc. CAI 0.455 0.640 0.850 0.200 Cerro Grande Mining Corporation CEG 0.005 0.015 0.080 0.005 CIM International Group Inc. CIM 0.190 0.300 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.500 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.300 0.830 0.150 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 0.050 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 Copper Reef Mining Corp. CZC 0.020 0.025 0.040 0.010 Dragon Legend Entertainment (Canada) Inc. DLE 0.075 0.030 Canadian Data Preserve Inc. DPC 0.080 0.350 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 0.330 0.445 0.150 Evolving Gold Corp. EVG 0.150 0.165 0.405 0.130 EVI Global Group Developments Corp. EVI 0.310 0.350 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 0.055 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 0.200 0.350 0.350 0.025 Genius Properties Ltd. GNI 0.130 0.150 0.250 0.115 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.650 10.700 10.000 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 0.600 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.095 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 0.800 0.940 1.050 0.030 37 Capital Inc. JJJ 0.215 0.350 0.120 StartMonday Technology Corp. JOB 0.365 0.425 0.500 0.240 Dizun International Enterprises Inc. KDZ 0.070 0.075 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 Legion Metals Corp. LEGN 0.120 0.160 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.550 Maccabi Ventures Inc. MBE 0.060 0.070 0.100 0.025 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 0.050 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Makena Resources Inc. MKNA 0.120 0.160 0.235 0.125 Mountain Lake Minerals Inc. MLK 0.025 0.035 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.115 0.120 0.010 Metalo Manufacturing Inc. MMI 0.220 0.500 1.000 0.245 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 New Point Exploration Corp. NP 0.185 0.210 0.200 0.110 Nass Valley Gateway Ltd. NVG 0.040 0.250 Novicius Corp. NVS 0.160 0.190 0.660 0.040 Nexco Resources Inc. NXU 0.250 0.300 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Organic Potash Corporation OPC 0.020 0.040 0.050 0.010 ESI Energy Services Inc. OPI 0.350 0.395 0.450 0.085 Open Source Health Inc. OSH 0.160 0.180 0.310 0.020 Provenance Gold Corp. PAU 0.210 0.240 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.025 0.040 0.140 0.020 PUDO Inc. PDO 2.310 2.350 3.050 0.500 Patriot Gold Corp. PGOL 0.075 0.150 0.090 Premier Health Group Inc. PHGI 0.100 0.980 1.150 0.950 Peloton Minerals Corporation PMC 0.085 0.100 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.990 6.500 1.100 Qwick Media Inc. QMI 0.075 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 0.400 0.220 0.020 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 Sharc International Systems Inc. SHRC 0.380 0.390 1.015 0.340 Sitka Gold Corp. SIG 0.180 0.200 0.300 0.160 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.200 0.330 0.600 0.050 Silver Phoenix Resources Inc. SP 0.065 0.180 0.240 0.050 Squatex Energy and Ressources Inc. SQX 0.070 0.155 0.350 0.050 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 0.015 0.040 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.010 Black Tusk Resources Inc. TUSK 0.160 0.175 0.210 0.120 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 United Lithium Corp. UTL 0.560 0.560 0.400 Velocity Data Inc. VCT 0.060 0.120 0.780 0.030 Vinergy Resources Ltd. VIN 0.060 0.500 0.750 0.450 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.670 0.820 0.490 World Mahjong Limited WSM 0.430 0.200 0.060 Westridge Resources Inc. WST 0.600 0.700 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.250 1.500 1.720 0.550 Trades: 30,347 Total Volume: 112,823,807 Total Value: $64,217,993 Advanced: 58 Declined: 113 Unchanged: 183 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.