CNSX Trading Daily Market Summary February 28 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5168 0.045 0.040 0.045 +0.005 0.125 0.025 Alliance Growers Corp. ACG 4156 0.475 0.425 0.460 +0.040 1.390 0.075 Advantex Marketing International Inc. ADX 460 0.010 0.005 0.005 -0.005 0.060 0.005 Ansar Financial and Dev Corporation AFD 57 0.810 0.800 0.810 +0.010 0.850 0.305 Affinor Growers Inc. AFI 10839 0.185 0.170 0.175 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 2 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 7 1.700 1.650 1.670 +0.010 5.500 1.500 Alchemist Mining Inc. AMS 742 0.120 0.105 0.120 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 1080 0.130 0.120 0.120 -0.010 0.185 0.040 Appia Energy Corp. API 16 0.155 0.155 0.155 -0.020 0.435 0.100 Global Cannabis Applications Corp. APP 5633 0.375 0.340 0.370 0.000 0.990 0.050 Armada Mercantile Ltd. ARM 33 0.550 0.405 0.550 -0.010 0.760 0.035 Abattis Bioceuticals Corp. ATT 80418 0.410 0.370 0.410 +0.035 0.940 0.055 Auxico Resources Canada Inc. AUAG 1905 0.430 0.400 0.420 +0.010 0.450 0.195 Avarone Metals Inc. AVM 12315 0.085 0.070 0.085 +0.010 0.135 0.020 BacTech Environmental Corporation BAC 185 0.030 0.025 0.030 +0.005 0.070 0.025 Body and Mind Inc. BAMM 597 0.650 0.580 0.650 0.000 2.090 0.480 Benchmark Botanics Inc. BBT 168 1.250 1.190 1.190 0.000 2.140 0.350 Bradstone Capital Corp. BCA 8 0.110 0.110 0.110 0.000 0.300 0.070 Bird River Resources Inc. BDR 3035 0.245 0.205 0.230 +0.025 0.630 0.050 Beleave Inc. BE 1263 1.960 1.870 1.950 +0.040 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 5855 0.730 0.590 0.680 0.000 2.770 0.580 Blackchain Solutions Inc. BIS 770 0.230 0.210 0.230 +0.025 0.300 0.040 Belgravia Capital International Inc. BLGV 6337 0.105 0.100 0.105 0.000 0.360 0.045 Cannabix Technologies Inc. BLO 2972 2.190 2.020 2.190 +0.110 3.680 0.510 Global Blockchain Technologies Corp. BLOC 37744 0.700 0.600 0.650 -0.005 0.930 0.430 Bunker Hill Mining Corp. BNKR 30 1.760 1.650 1.650 -0.100 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 850 0.630 0.610 0.620 +0.020 1.590 0.333 Breathtec BioMedical Inc. BTH 768 0.245 0.235 0.235 -0.005 0.520 0.065 BioMark Diagnostics Inc. BUX 240 0.085 0.080 0.080 -0.005 0.230 0.060 Block X Capital Corp. BXXX 2550 0.275 0.240 0.275 +0.035 0.750 0.215 Brisio Innovations Inc. BZI 598 0.370 0.340 0.370 +0.010 0.450 0.155 FinCanna Capital Corp. CALI 1076 0.740 0.690 0.700 +0.020 2.290 0.680 Heritage Cannabis Holdings Corp. CANN 24011 0.520 0.450 0.510 0.000 0.840 0.400 Copperbank Resources Corp. CBK 2189 0.095 0.090 0.095 0.000 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 4212 0.025 0.010 0.010 0.000 0.025 0.005 Certive Solutions Inc. CBP 987 0.030 0.025 0.025 -0.010 0.120 0.020 Green River Gold Corp. CCR 500 0.060 0.060 0.060 0.000 0.090 0.005 Cartier Iron Corporation CFE 265 0.120 0.080 0.120 +0.015 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 272 2.180 1.980 2.050 +0.060 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 111 0.395 0.370 0.370 -0.010 0.690 0.305 Chemistree Technology Inc. CHM 170 0.670 0.600 0.600 -0.090 1.000 0.075 Choom Holdings Inc. CHOO 8067 0.740 0.640 0.740 +0.050 1.050 0.230 Canada House Wellness Group Inc. CHV 11033 0.350 0.300 0.335 +0.005 0.900 0.130 ChroMedX Corp. CHX 10 0.430 0.430 0.430 0.000 0.800 0.200 Cielo Waste Solutions Corp. CMC 965 0.180 0.175 0.180 +0.015 0.270 0.040 Canadian Metals Inc. CME 2402 0.110 0.095 0.095 -0.025 0.200 0.045 International Cobalt Corp CO 10732 0.270 0.220 0.250 0.000 0.450 0.033 360 Blockchain Inc. CODE 14256 0.145 0.130 0.140 +0.005 0.390 0.025 Captor Capital Corp CPTR 2939 0.460 0.410 0.460 +0.020 0.890 0.020 Carl Data Solutions Inc. CRL 2165 0.230 0.200 0.220 +0.010 0.610 0.195 Carl Data Solutions Inc. Wts. CRL.WT 800 0.070 0.040 0.040 +0.005 0.100 0.035 CannaRoyalty Corp. CRZ 4591 3.740 3.350 3.390 -0.080 5.750 1.500 Biocure Technology Inc. CURE 823 1.060 1.000 1.020 -0.070 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 5136 0.690 0.600 0.650 -0.070 0.870 0.600 Data Deposit Box Inc. DDB 23981 0.130 0.100 0.130 +0.010 0.350 0.020 DNI Metals Inc. DNI 991 0.090 0.080 0.080 0.000 0.155 0.050 Dundee Sustainable Technologies Inc. DST 3117 0.095 0.085 0.095 +0.005 0.190 0.030 Deveron UAS Corp. DVR 235 0.350 0.340 0.350 0.000 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 3519 0.220 0.220 0.220 -0.005 0.600 0.070 Nutritional High International Inc. EAT 36113 0.450 0.400 0.435 -0.025 1.190 0.075 Eviana Health Corporation EHC 215 1.800 1.790 1.800 +0.050 2.000 0.900 ePlay Digital Inc. EPY 1837 0.145 0.125 0.130 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 1976 1.920 1.750 1.910 +0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 110 0.500 0.490 0.500 0.000 3.330 0.200 Explorex Resources Inc. EX 980 0.320 0.290 0.320 +0.020 0.650 0.150 Far Resources Ltd. FAT 44452 0.405 0.335 0.405 +0.070 1.100 0.075 Fandom Sports Media Corp. FDM 22569 0.170 0.130 0.145 +0.005 0.440 0.045 Future Farm Technologies Inc. FFT 12812 0.670 0.560 0.660 +0.080 2.080 0.130 Fineqia International Inc. FNQ 1010 0.025 0.020 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 111 0.060 0.060 0.060 +0.005 0.150 0.055 GreenBank Capital Inc. GBC 20 1.700 1.600 1.700 +0.200 2.000 0.080 Glance Technologies Inc. GET 18411 0.750 0.630 0.630 -0.090 3.840 0.140 Gravitas Financial Inc. GFI 250 0.080 0.080 0.080 -0.020 0.120 0.025 Global Hemp Group Inc. GHG 24514 0.170 0.140 0.160 +0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 33300 0.320 0.300 0.300 -0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 200 0.300 0.300 0.300 0.000 0.300 0.155 Goldrea Resources Corp. GOR 3937 0.215 0.175 0.180 -0.020 0.380 0.035 Gunpowder Capital Corp. GPC 760 0.070 0.060 0.065 +0.005 0.110 0.035 Graphite Energy Corp. GRE 5452 1.220 1.180 1.220 +0.050 1.220 0.400 Green 2 Blue Energy Corp. GTBE 2533 0.375 0.325 0.360 +0.010 0.430 0.100 Glenbriar Technologies Inc. GTI 11882 0.040 0.035 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 1057 0.660 0.630 0.650 +0.020 1.480 0.310 Heritage Global Inc. HGP 135 0.500 0.500 0.500 -0.080 0.730 0.320 Hi Ho Silver Resources Inc. HHS 22 0.065 0.060 0.065 0.000 0.175 0.030 Hiku Brands Company Ltd. HIKU 10498 2.250 2.030 2.210 +0.070 4.820 0.440 HealthSpace Data Systems Ltd. HS 9419 0.100 0.090 0.100 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2475 3.640 3.120 3.400 +0.320 6.390 1.700 International Battery Metals Ltd. IBAT 290 0.330 0.300 0.300 -0.025 1.380 0.215 ThreeD Capital Inc. IDK 18099 0.175 0.160 0.160 -0.005 0.850 0.055 IGEN Networks Corp. IGN 37 0.095 0.095 0.095 -0.015 0.250 0.010 Imagin Medical Inc. IME 13391 0.280 0.240 0.275 +0.015 0.440 0.050 InMed Pharmaceuticals Inc. IN 11524 0.900 0.680 0.900 +0.100 2.420 0.230 Imagination Park Entertainment Inc. IP 594 0.680 0.650 0.680 -0.010 1.080 0.060 Irving Resources Inc. IRV 169 1.200 1.170 1.170 -0.010 1.540 0.600 Inspiration Mining Corporation ISM 1697 0.100 0.085 0.090 0.000 0.265 0.010 Isodiol International Inc. ISOL 19797 1.240 1.060 1.170 +0.090 2.140 0.100 Lotus Ventures Inc. J 1110 0.450 0.385 0.450 +0.040 1.000 0.210 JG Wealth Inc. JGW 894 1.000 0.850 0.850 +0.050 1.050 0.030 Morgan Resources Corp. JH 864 0.380 0.350 0.350 0.000 0.770 0.200 StartMonday Technology Corp. JOB 3105 0.450 0.405 0.405 +0.005 0.500 0.240 International Cannabrands Inc. JUJU.A 6318 0.215 0.170 0.190 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 2035 0.300 0.255 0.300 +0.020 0.600 0.065 Kontrol Energy Corp. KNR 44 1.240 1.130 1.240 -0.030 1.580 0.560 Khan Resources Inc. KRI 383 0.120 0.115 0.115 -0.005 0.180 0.045 Lifestyle Delivery Systems Inc LDS 3053 0.710 0.660 0.670 0.000 1.540 0.350 Liberty Health Sciences Inc. LHS 3816 1.250 1.200 1.220 -0.030 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 19778 0.430 0.330 0.400 +0.035 1.000 0.075 Callitas Health Inc. LILY 390 0.335 0.310 0.310 -0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 75 0.495 0.000 0.970 0.300 LeanLife Health Inc. LLP 40 0.300 0.270 0.300 0.000 0.450 0.060 Luminor Medical Technologies Inc. LMT 99 0.320 0.315 0.315 -0.045 0.740 0.270 Lexington Biosciences Inc. LNB 3005 0.475 0.445 0.465 +0.025 0.620 0.270 LottoGopher Holdings Inc. LOTO 2403 0.180 0.150 0.170 +0.020 0.850 0.110 Newlox Gold Ventures Corp. LUX 2082 0.055 0.040 0.055 +0.005 0.075 0.030 Lightning Venture Inc. LVI 372 0.035 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1900 1.800 1.680 1.700 -0.100 3.230 0.350 Maricann Group Inc MARI 108958 2.060 1.700 1.970 -0.520 4.480 1.050 Maccabi Ventures Inc. MBE 200 0.100 0.065 0.065 -0.015 0.100 0.025 McLaren Resources Inc. MCL 40 0.100 0.100 0.100 0.000 0.190 0.025 Mag One Products Inc. MDD 100 0.180 0.155 0.180 -0.010 0.800 0.095 Marapharm Ventures Inc MDM 5527 0.720 0.700 0.710 +0.020 1.540 0.690 Marret High Yield Strategies Fund A MHY.UN 19 0.160 0.160 0.160 0.000 0.195 0.100 True Leaf Medicine International Ltd. MJ 1859 0.870 0.750 0.850 +0.070 1.900 0.215 Makena Resources Inc. MKNA 425 0.150 0.140 0.140 +0.020 0.235 0.120 Mountain Lake Minerals Inc. MLK 80 0.030 0.030 0.030 0.000 0.090 0.020 Metalo Manufacturing Inc. MMI 35 0.350 0.240 0.240 +0.010 1.000 0.230 Matica Enterprises Inc. MMJ 69208 0.350 0.290 0.340 +0.025 0.810 0.030 Miramont Resources Corp. MONT 322 0.385 0.350 0.375 +0.015 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1556 0.200 0.175 0.200 +0.020 0.450 0.155 MPX Bioceutical Corporation MPX 10182 0.730 0.670 0.730 +0.060 1.180 0.280 Micromem Technologies Inc. MRM 46 0.275 0.200 0.260 +0.050 0.395 0.085 Murchison Minerals Ltd. MUR 0 0.165 0.000 0.285 0.125 Maxtech Ventures Inc. MVT 760 0.500 0.470 0.500 0.000 0.630 0.135 Micron Waste Technologies Inc MWM 1542 0.510 0.475 0.480 -0.015 0.920 0.250 Montego Resources Inc. MY 2347 0.385 0.340 0.385 -0.005 0.550 0.140 MYM Nutraceuticals Inc. MYM 11477 2.070 1.830 2.030 +0.050 5.000 0.175 Meryllion Resources Corporation MYR 1632 0.040 0.035 0.040 0.000 0.210 0.015 Namaste Technologies Inc. N 42147 1.670 1.490 1.650 +0.050 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 2041 0.450 0.300 0.380 -0.070 0.700 0.125 NetCents Technology Inc. NC 457 1.830 1.630 1.730 -0.070 6.750 0.155 New Age Farm Inc. NF 39252 0.140 0.115 0.130 +0.010 0.420 0.045 Victory Nickel Inc. NI 218 0.050 0.050 0.050 -0.005 0.085 0.030 New Point Exploration Corp. NP 1050 0.250 0.215 0.250 +0.050 0.250 0.110 Plaintree Systems Inc. NPT 37 0.245 0.245 0.245 +0.045 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1227 0.530 0.490 0.520 +0.010 1.160 0.490 Northern Sphere Mining Corp. NSM 13 0.085 0.085 0.085 +0.010 0.550 0.070 New Tech Lithium Corp. NTM 2666 0.085 0.065 0.085 +0.015 0.255 0.060 Nuran Wireless Inc. NUR 1482 0.205 0.195 0.200 -0.010 0.310 0.080 ESI Energy Services Inc. OPI 710 0.370 0.370 0.370 +0.020 0.450 0.085 Ortho Regenerative Technologies Inc. ORTH 175 0.485 0.470 0.470 -0.030 1.000 0.370 One World Lithium Inc. OWLI 0 0.135 0.000 0.750 0.100 Portage Biotech Inc. PBT.U 322 0.070 0.070 0.070 +0.010 0.660 0.060 Premier Diversified Holdings Inc. PDH 44 0.035 0.035 0.035 -0.005 0.140 0.020 Patriot Gold Corp. PGOL 90 0.095 0.095 0.095 +0.005 0.150 0.090 ParcelPal Technology Inc. PKG 6808 0.270 0.240 0.265 +0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 4810 0.045 0.040 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 7315 0.095 0.085 0.090 -0.005 0.260 0.005 PreveCeutical Medical Inc. PREV 356 0.435 0.400 0.435 +0.015 1.000 0.380 Pasinex Resources Limited PSE 110 0.205 0.200 0.200 -0.015 0.330 0.170 Platinex Inc. PTX 815 0.195 0.180 0.195 +0.010 0.300 0.045 PUF Ventures Inc. PUF 7022 1.050 0.880 1.030 +0.110 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 2209 1.500 1.280 1.330 -0.120 3.000 0.500 Quantum Cobalt Corp QBOT 2921 0.405 0.355 0.380 -0.040 1.900 0.200 Quinsam Capital Corporation QCA 2386 0.520 0.450 0.520 +0.050 1.190 0.085 Quadron Cannatech Corporation QCC 8052 0.430 0.355 0.370 -0.030 0.970 0.190 Renforth Resources Inc. RFR 1040 0.050 0.045 0.050 +0.005 0.085 0.035 Range Energy Resources Inc. RGO 18500 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 2610 0.120 0.100 0.110 +0.010 0.360 0.085 Rockshield Capital Corp. RKS 1809 0.435 0.410 0.415 -0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 200 0.100 0.100 0.100 +0.015 0.245 0.080 Ravenquest BioMed Inc. RQB 273 1.310 1.250 1.310 +0.010 2.100 0.425 RESAAS Services Inc. RSS 3 0.650 0.000 1.990 0.600 Rift Valley Resources Corp. RVR 140 0.110 0.100 0.100 0.000 0.150 0.025 Subscribe Technologies Inc. SAAS 100 0.185 0.180 0.185 +0.005 0.250 0.035 SBD Capital Corp. SBD 15 0.145 0.145 0.145 +0.035 0.150 0.100 Shoal Point Energy Ltd. SHP 8 0.075 0.000 0.750 0.070 Sharc International Systems Inc. SHRC 267 0.390 0.380 0.390 0.000 1.015 0.340 Sitka Gold Corp. SIG 299 0.225 0.200 0.225 +0.025 0.300 0.160 Star Navigation Systems Group Ltd. SNA 6556 0.075 0.065 0.065 -0.010 0.275 0.020 Sunniva Inc. SNN 1109 10.950 10.090 10.900 +0.620 17.930 7.400 Silver Phoenix Resources Inc. SP 100 0.065 0.065 0.065 -0.155 0.240 0.050 SponsorsOne Inc. SPO 485 0.235 0.210 0.235 +0.055 0.345 0.020 Stina Resources Ltd. SQA 16767 0.375 0.290 0.375 +0.090 0.375 0.080 Squire Mining Ltd. SQR 50 0.250 0.250 0.250 +0.020 0.250 0.050 Shamrock Enterprises Inc. SRS 100 0.060 0.060 0.060 +0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 828 1.520 1.400 1.470 0.000 2.940 0.255 St-Georges Eco-Mining Corp. SX 10733 0.390 0.360 0.375 -0.010 2.900 0.015 TerrAscend Corp. TER 1113 3.140 2.550 3.140 +0.170 3.800 0.650 Friday Night Inc. TGIF 25654 0.570 0.485 0.540 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 2961 1.340 1.160 1.340 +0.080 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 8 5.100 5.100 5.100 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 9951 1.100 0.900 1.030 -0.010 1.990 0.220 Tower One Wireless Corp. TO 518 0.215 0.205 0.215 0.000 0.520 0.170 Enertopia Corp. TOP 3329 0.075 0.070 0.070 -0.010 0.165 0.040 Torino Power Solutions Inc TPS 255 0.125 0.120 0.120 0.000 0.200 0.050 CannTrust Holdings Inc. TRST 5709 8.600 7.880 8.480 +0.480 12.640 2.010 Tartisan Resources Corp. TTC 2061 0.150 0.135 0.150 +0.010 0.195 0.070 Tantalex Resources Corporation TTX 240 0.170 0.170 0.170 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 160 0.165 0.160 0.165 -0.020 0.210 0.120 Global UAV Technologies Ltd. UAV 4362 0.170 0.165 0.170 0.000 0.255 0.045 UpSnap Inc. UP 1000 0.015 0.015 0.015 -0.005 0.055 0.005 VirtualArmour International Inc. VAI 238 0.240 0.195 0.220 -0.030 0.570 0.180 Vogogo Inc. VGO 9482 0.490 0.350 0.450 +0.030 0.940 0.350 Valens Groworks Corp. VGW 405 2.320 2.140 2.260 +0.120 3.550 0.750 Phivida Holdings Inc. VIDA 4637 1.180 1.100 1.160 +0.040 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1627 0.355 0.335 0.350 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 3256 0.630 0.600 0.610 -0.010 1.090 0.280 Victory Square Technologies Inc. VST 685 2.920 2.730 2.920 +0.130 4.170 0.350 Winston Gold Corp. WGC 4558 0.050 0.040 0.045 +0.010 0.150 0.030 Western Uranium Corporation WUC 151 0.780 0.710 0.780 +0.040 2.060 0.540 eXeBlock Technology Corporation XBLK 1690 0.340 0.320 0.325 -0.005 1.790 0.285 MGX Minerals Inc. XMG 2409 1.490 1.400 1.420 -0.080 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 2 1.250 1.250 1.250 -0.020 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 342 0.460 0.400 0.400 0.000 0.800 0.065 Exro Technologies Inc. XRO 854 0.300 0.260 0.260 -0.060 0.680 0.200 XORTX Therapeutics Inc. XRX 1095 0.320 0.300 0.300 -0.010 0.500 0.270 Kootenay Zinc Corp. ZNK 832 0.380 0.345 0.375 +0.035 6.400 0.300 Zara Resources Inc. ZRI 1882 0.230 0.200 0.205 -0.020 0.430 0.080 ZTEST Electronics Inc. ZTE 725 0.940 0.900 0.940 -0.020 1.060 0.220 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 0.500 4.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.710 0.720 0.650 0.200 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.150 0.175 0.260 0.130 Asante Gold Corporation ASE 0.055 0.070 0.195 0.055 Aquarius Surgical Technologies Inc. ASTI 0.450 0.495 1.000 0.350 Alexandra Capital Corp. AXC 0.710 0.790 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 0.065 0.105 0.140 0.030 BLOK Technologies Inc. BLK 0.415 0.420 1.070 0.385 Blox Labs Inc. BLOX 0.365 0.510 2.250 0.040 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 0.430 0.580 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 0.830 0.150 Cloud Nine Education Group Ltd. CNI 0.025 0.060 0.170 0.045 Parana Copper Corporation COPR 0.260 0.590 0.360 0.090 Coronet Metals Inc. CRF 0.160 0.230 0.250 0.180 CMX Gold & Silver Corp. CXC 0.065 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 Debut Diamonds Inc. DDI 0.010 0.015 0.020 0.005 Deer Horn Capital Inc. DHC 0.080 0.450 0.100 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 Eurogas International Inc. EI 0.015 0.030 0.055 0.005 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 Fortify Resources Inc FTY 0.380 0.490 0.490 0.110 Gencan Capital Inc. GCA 0.105 0.295 0.350 0.025 Glorious Creation Limited GCIT 0.510 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.500 0.700 3.530 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 0.130 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 0.620 Hello Pal International Inc. HP 0.110 0.120 0.350 0.070 Innovative Properties Inc. INR 0.750 0.900 0.820 0.080 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.085 0.170 0.200 0.060 JDF Explorations Inc. JDF 0.005 0.050 Jagercor Energy Corp. JEM 0.015 0.020 0.040 0.015 37 Capital Inc. JJJ 0.215 0.350 0.120 Dizun International Enterprises Inc. KDZ 0.065 0.080 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 KWG Resources Inc. KWG 0.015 0.020 0.030 0.010 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 0.250 0.295 0.340 0.060 Legion Metals Corp. LEGN 0.115 0.160 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.550 Lanebury Growth Capital Ltd. LLL 0.230 0.490 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 Minera IRL Limited MIRL 0.085 0.090 0.195 0.060 Mistango River Resources Inc. MIS 0.035 0.050 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.115 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 Nass Valley Gateway Ltd. NVG 0.040 0.250 Novicius Corp. NVS 0.160 0.190 0.660 0.040 Nexco Resources Inc. NXU 0.210 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 Open Source Health Inc. OSH 0.160 0.180 0.310 0.020 Provenance Gold Corp. PAU 0.215 0.250 0.400 0.080 Petrocapita Income Trust PCE.UN 0.365 0.650 2.500 0.300 PUDO Inc. PDO 2.000 2.420 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.070 0.080 0.200 0.050 Premier Health Group Inc. PHGI 0.100 0.980 1.150 0.950 Peloton Minerals Corporation PMC 0.085 0.095 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.990 5.000 1.100 Park Lawn Company Limited PRL 8.100 9.240 9.400 7.360 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 Reliant Gold Corp. RNG 0.030 0.075 River Wild Exploration Inc. RWI 0.150 0.400 0.220 0.020 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 0.400 0.415 0.550 0.240 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.050 Squatex Energy and Ressources Inc. SQX 0.075 0.140 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.250 0.080 Starrex International Ltd. STX 0.560 0.890 1.500 0.450 Navis Resources Corp. SUV 0.355 0.570 2.500 0.330 Talmora Diamond Inc. TAI 0.020 0.040 0.050 0.005 Taku Gold Corp. TAK 0.075 0.080 0.250 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.010 United Coal Holdings Limited UCL Upco International Inc UPCO 0.195 0.220 1.390 0.060 Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.560 0.560 0.400 Velocity Data Inc. VCT 0.060 0.120 0.780 0.030 Vinergy Resources Ltd. VIN 0.060 0.500 0.730 0.450 Versus Systems Inc. VS 0.310 0.340 0.750 0.300 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 0.550 World Mahjong Limited WSM 0.430 0.200 0.060 Westridge Resources Inc. WST 0.600 0.700 0.800 0.285 BIOSENTA Inc. ZRO 0.030 0.250 0.100 0.015 Trades: 35,152 Total Volume: 118,606,995 Total Value: $80,137,421 Advanced: 101 Declined: 69 Unchanged: 186 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.