CNSX Trading Daily Market Summary March 01 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3308 0.040 0.035 0.040 -0.005 0.120 0.025 Alliance Growers Corp. ACG 5788 0.500 0.455 0.490 +0.030 1.390 0.075 Advantex Marketing International Inc. ADX 2160 0.010 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 85 0.810 0.810 0.810 0.000 0.850 0.305 Affinor Growers Inc. AFI 4070 0.185 0.175 0.175 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 46 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 205 1.750 1.610 1.650 -0.020 5.500 1.500 Alchemist Mining Inc. AMS 1744 0.125 0.110 0.110 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 1629 0.120 0.105 0.120 0.000 0.185 0.040 Appia Energy Corp. API 136 0.175 0.135 0.135 -0.020 0.435 0.100 Global Cannabis Applications Corp. APP 9727 0.370 0.340 0.365 -0.005 0.990 0.050 Argo Gold Inc. ARQ 72 0.175 0.150 0.175 +0.005 0.260 0.130 Aquarius Surgical Technologies Inc. ASTI 10 0.495 0.455 0.495 +0.015 1.000 0.350 Abattis Bioceuticals Corp. ATT 43973 0.445 0.405 0.420 +0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 575 0.420 0.385 0.410 -0.010 0.450 0.195 Avarone Metals Inc. AVM 8990 0.090 0.075 0.090 +0.005 0.135 0.020 BacTech Environmental Corporation BAC 2393 0.030 0.025 0.025 -0.005 0.070 0.025 Body and Mind Inc. BAMM 3407 0.850 0.630 0.690 +0.040 2.090 0.480 Benchmark Botanics Inc. BBT 51 1.150 0.950 1.120 -0.070 2.140 0.350 Bradstone Capital Corp. BCA 14 0.110 0.110 0.110 0.000 0.300 0.070 Bird River Resources Inc. BDR 2685 0.280 0.235 0.280 +0.050 0.630 0.050 Beleave Inc. BE 1665 2.150 1.960 2.120 +0.170 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 6821 0.780 0.670 0.750 +0.070 2.770 0.580 Blackchain Solutions Inc. BIS 2000 0.230 0.210 0.210 -0.020 0.300 0.040 Belgravia Capital International Inc. BLGV 8712 0.105 0.095 0.100 -0.005 0.360 0.045 BLOK Technologies Inc. BLK 7817 0.590 0.420 0.440 +0.015 1.070 0.385 Cannabix Technologies Inc. BLO 6979 2.230 2.120 2.170 -0.020 3.680 0.510 Global Blockchain Technologies Corp. BLOC 12987 0.630 0.560 0.600 -0.050 0.930 0.430 Blox Labs Inc. BLOX 2 0.510 0.000 2.250 0.040 Bunker Hill Mining Corp. BNKR 127 1.800 1.350 1.510 -0.140 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 843 0.620 0.600 0.620 0.000 1.590 0.333 Breathtec BioMedical Inc. BTH 3962 0.250 0.210 0.220 -0.015 0.520 0.065 BioMark Diagnostics Inc. BUX 30 0.085 0.085 0.085 +0.005 0.230 0.060 Block X Capital Corp. BXXX 795 0.285 0.260 0.270 -0.005 0.750 0.215 Brisio Innovations Inc. BZI 1580 0.380 0.340 0.380 +0.010 0.450 0.155 FinCanna Capital Corp. CALI 706 0.720 0.690 0.720 +0.020 2.290 0.680 Heritage Cannabis Holdings Corp. CANN 23274 0.540 0.490 0.530 +0.020 0.840 0.400 Copperbank Resources Corp. CBK 3870 0.090 0.085 0.090 -0.005 0.180 0.060 Certive Solutions Inc. CBP 405 0.035 0.030 0.035 +0.010 0.120 0.020 Cartier Iron Corporation CFE 15 0.140 0.140 0.140 +0.020 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 141 2.160 2.050 2.120 +0.070 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 230 0.390 0.360 0.390 +0.020 0.690 0.305 Chemistree Technology Inc. CHM 209 0.620 0.530 0.570 -0.030 1.000 0.075 Choom Holdings Inc. CHOO 10826 0.820 0.720 0.820 +0.080 1.050 0.230 Canada House Wellness Group Inc. CHV 9698 0.375 0.330 0.365 +0.030 0.900 0.130 ChroMedX Corp. CHX 530 0.440 0.420 0.440 +0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 5931 0.195 0.170 0.190 +0.010 0.270 0.040 Canadian Metals Inc. CME 100 0.100 0.100 0.100 +0.005 0.200 0.045 International Cobalt Corp CO 8917 0.280 0.245 0.255 +0.005 0.450 0.047 360 Blockchain Inc. CODE 25735 0.150 0.125 0.145 +0.005 0.390 0.025 Captor Capital Corp CPTR 7129 0.455 0.375 0.420 -0.040 0.890 0.020 Coronet Metals Inc. CRF 20 0.230 0.230 0.230 -0.020 0.250 0.180 Carl Data Solutions Inc. CRL 1882 0.210 0.190 0.200 -0.020 0.610 0.190 Carl Data Solutions Inc. Wts. CRL.WT 60 0.040 0.040 0.040 0.000 0.100 0.035 CannaRoyalty Corp. CRZ 2961 3.840 3.510 3.780 +0.390 5.750 1.500 Hilltop Cybersecurity Inc. CYBX 2496 0.750 0.650 0.730 +0.080 0.870 0.600 Data Deposit Box Inc. DDB 7518 0.135 0.115 0.115 -0.015 0.350 0.020 DNI Metals Inc. DNI 825 0.085 0.075 0.085 +0.005 0.155 0.050 Dundee Sustainable Technologies Inc. DST 1616 0.095 0.085 0.095 0.000 0.190 0.030 Deveron UAS Corp. DVR 34 0.335 0.335 0.335 -0.015 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 18521 0.225 0.175 0.190 -0.030 0.600 0.070 Nutritional High International Inc. EAT 22316 0.495 0.430 0.485 +0.050 1.190 0.075 Eviana Health Corporation EHC 336 1.800 1.610 1.640 -0.160 2.000 0.900 Eurogas International Inc. EI 10 0.030 0.030 0.030 +0.015 0.055 0.005 ECO ORO MINERALS CORP. J EOM 65 0.330 0.280 0.330 +0.030 0.445 0.150 ePlay Digital Inc. EPY 3889 0.130 0.120 0.125 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 386 1.920 1.830 1.900 -0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 10 0.520 0.520 0.520 +0.020 3.330 0.200 Evolving Gold Corp. EVG 2 0.155 0.000 0.405 0.130 Explorex Resources Inc. EX 70 0.340 0.320 0.320 0.000 0.650 0.150 Far Resources Ltd. FAT 31071 0.435 0.390 0.390 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 4666 0.155 0.140 0.140 -0.005 0.440 0.045 Future Farm Technologies Inc. FFT 10879 0.710 0.660 0.690 +0.030 2.080 0.130 Fineqia International Inc. FNQ 180 0.025 0.025 0.025 +0.005 0.075 0.005 GreenBank Capital Inc. GBC 34 1.620 1.620 1.620 -0.080 2.000 0.110 Glance Technologies Inc. GET 11384 0.730 0.600 0.660 +0.030 3.840 0.140 Gravitas Financial Inc. GFI 108 0.080 0.080 0.080 0.000 0.120 0.025 Generic Gold Corp. GGC 400 0.300 0.280 0.280 0.300 0.280 Global Hemp Group Inc. GHG 15832 0.175 0.155 0.170 +0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 29936 0.315 0.290 0.300 0.000 0.650 0.150 Goldrea Resources Corp. GOR 3195 0.195 0.170 0.195 +0.015 0.380 0.035 Gunpowder Capital Corp. GPC 20 0.065 0.065 0.065 0.000 0.110 0.035 Graphite Energy Corp. GRE 8927 1.290 1.210 1.290 +0.070 1.290 0.400 Green 2 Blue Energy Corp. GTBE 7395 0.400 0.340 0.385 +0.025 0.430 0.100 Glenbriar Technologies Inc. GTI 355 0.035 0.030 0.035 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 3438 0.670 0.620 0.620 -0.030 1.480 0.310 Heritage Global Inc. HGP 9 0.510 0.510 0.510 +0.010 0.730 0.320 Hiku Brands Company Ltd. HIKU 11401 2.390 2.220 2.300 +0.090 4.820 0.440 Hello Pal International Inc. HP 13473 0.150 0.115 0.150 +0.035 0.350 0.070 HealthSpace Data Systems Ltd. HS 30634 0.125 0.100 0.120 +0.020 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1608 3.790 3.440 3.560 +0.160 6.390 1.700 International Battery Metals Ltd. IBAT 308 0.285 0.260 0.280 -0.020 1.380 0.215 ThreeD Capital Inc. IDK 14701 0.180 0.160 0.165 +0.005 0.850 0.055 IGEN Networks Corp. IGN 443 0.145 0.110 0.145 +0.050 0.250 0.010 Imagin Medical Inc. IME 13874 0.280 0.255 0.255 -0.020 0.440 0.050 InMed Pharmaceuticals Inc. IN 6551 0.920 0.850 0.880 -0.020 2.420 0.230 Innovative Properties Inc. INR 90 0.750 0.750 0.750 0.000 0.820 0.080 Imagination Park Entertainment Inc. IP 814 0.690 0.650 0.690 +0.010 1.080 0.080 Irving Resources Inc. IRV 600 1.180 1.090 1.170 0.000 1.540 0.600 Inspiration Mining Corporation ISM 1538 0.090 0.080 0.085 -0.005 0.265 0.010 Isodiol International Inc. ISOL 11998 1.200 1.120 1.180 +0.010 2.140 0.100 Lotus Ventures Inc. J 1193 0.450 0.420 0.430 -0.020 1.000 0.210 Jagercor Energy Corp. JEM 80 0.015 0.015 0.015 0.000 0.040 0.015 JG Wealth Inc. JGW 984 0.810 0.800 0.800 -0.050 1.050 0.030 StartMonday Technology Corp. JOB 1016 0.430 0.400 0.420 +0.015 0.500 0.240 International Cannabrands Inc. JUJU.A 3254 0.215 0.180 0.200 +0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 105 0.280 0.280 0.280 -0.020 0.600 0.065 Dizun International Enterprises Inc. KDZ 6 0.070 0.000 0.090 0.005 Kontrol Energy Corp. KNR 137 1.230 1.100 1.160 -0.080 1.580 0.560 KWG Resources Inc. KWG 11700 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 11 0.250 0.250 0.250 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 3890 0.710 0.660 0.690 +0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 3110 1.260 1.230 1.230 +0.010 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 11236 0.470 0.420 0.440 +0.040 1.000 0.075 Callitas Health Inc. LILY 501 0.345 0.310 0.345 +0.035 0.950 0.205 Global Li-Ion Graphite Corp. LION 230 0.495 0.475 0.475 -0.025 0.970 0.300 Luminor Medical Technologies Inc. LMT 18 0.315 0.315 0.315 0.000 0.740 0.270 Lexington Biosciences Inc. LNB 4414 0.490 0.460 0.475 +0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 1625 0.175 0.140 0.170 0.000 0.850 0.110 Lightning Venture Inc. LVI 11932 0.030 0.025 0.025 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 933 1.820 1.720 1.770 +0.070 3.230 0.350 Maricann Group Inc MARI 43935 2.070 1.740 2.070 +0.100 4.480 1.050 Maccabi Ventures Inc. MBE 300 0.090 0.055 0.055 -0.010 0.100 0.025 McLaren Resources Inc. MCL 525 0.095 0.090 0.095 -0.005 0.190 0.025 Mag One Products Inc. MDD 52 0.205 0.205 0.205 +0.025 0.750 0.095 Marapharm Ventures Inc MDM 1722 0.720 0.700 0.710 0.000 1.540 0.690 Marret High Yield Strategies Fund A MHY.UN 115 0.160 0.160 0.160 0.000 0.195 0.100 Minera IRL Limited MIRL 400 0.085 0.085 0.085 -0.010 0.195 0.060 True Leaf Medicine International Ltd. MJ 2718 0.930 0.850 0.920 +0.070 1.900 0.215 Makena Resources Inc. MKNA 0 0.140 0.000 0.235 0.120 Mountain Lake Minerals Inc. MLK 62 0.035 0.035 0.035 +0.005 0.090 0.020 Metalo Manufacturing Inc. MMI 10 0.350 0.350 0.350 +0.110 1.000 0.230 Matica Enterprises Inc. MMJ 50216 0.405 0.355 0.395 +0.055 0.810 0.030 Miramont Resources Corp. MONT 95 0.390 0.360 0.360 -0.015 0.650 0.200 Mobi724 Global Solutions Inc. MOS 8010 0.225 0.180 0.180 -0.020 0.450 0.155 GoverMedia Plus Canada Corp. MPLS 180 0.580 0.550 0.580 0.580 0.550 MPX Bioceutical Corporation MPX 12938 0.720 0.670 0.700 -0.030 1.180 0.280 Micromem Technologies Inc. MRM 12 0.225 0.205 0.225 -0.035 0.395 0.085 Murchison Minerals Ltd. MUR 456 0.165 0.165 0.165 0.000 0.250 0.125 Maxtech Ventures Inc. MVT 859 0.520 0.470 0.520 +0.020 0.630 0.135 Micron Waste Technologies Inc MWM 853 0.495 0.470 0.490 +0.010 0.920 0.250 Montego Resources Inc. MY 10 0.345 0.345 0.345 -0.040 0.550 0.140 MYM Nutraceuticals Inc. MYM 15487 2.410 2.080 2.410 +0.380 5.000 0.175 Meryllion Resources Corporation MYR 790 0.040 0.035 0.040 0.000 0.210 0.015 Namaste Technologies Inc. N 33475 1.790 1.620 1.760 +0.110 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 2787 0.440 0.400 0.440 +0.060 0.700 0.125 NetCents Technology Inc. NC 350 1.850 1.720 1.720 -0.010 6.750 0.155 New Age Farm Inc. NF 56488 0.165 0.145 0.155 +0.025 0.420 0.045 Victory Nickel Inc. NI 2262 0.050 0.050 0.050 0.000 0.085 0.030 New Point Exploration Corp. NP 250 0.265 0.265 0.265 +0.015 0.265 0.110 Plaintree Systems Inc. NPT 26 0.240 0.240 0.240 -0.005 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1090 0.530 0.490 0.500 -0.020 1.160 0.490 Northern Sphere Mining Corp. NSM 2425 0.080 0.075 0.080 -0.005 0.550 0.070 New Tech Lithium Corp. NTM 40 0.085 0.085 0.085 0.000 0.255 0.060 Nuran Wireless Inc. NUR 4918 0.195 0.170 0.180 -0.020 0.310 0.080 Ortho Regenerative Technologies Inc. ORTH 62 0.470 0.470 0.470 0.000 1.000 0.370 One World Lithium Inc. OWLI 650 0.140 0.130 0.140 +0.005 0.750 0.100 Provenance Gold Corp. PAU 2 0.250 0.000 0.400 0.080 Portage Biotech Inc. PBT.U 1795 0.080 0.070 0.080 +0.010 0.660 0.060 PUDO Inc. PDO 7 2.380 1.980 1.980 -0.520 3.050 0.500 ParcelPal Technology Inc. PKG 6341 0.265 0.250 0.260 -0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 38844 0.050 0.040 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 4901 0.095 0.085 0.090 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 222 0.445 0.410 0.440 +0.005 1.000 0.380 Pasinex Resources Limited PSE 325 0.205 0.200 0.205 +0.005 0.330 0.170 Platinex Inc. PTX 4418 0.200 0.190 0.200 +0.005 0.300 0.045 PUF Ventures Inc. PUF 4059 1.140 1.040 1.120 +0.090 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1730 1.400 1.280 1.400 +0.070 3.000 0.500 Quantum Cobalt Corp QBOT 1066 0.375 0.350 0.370 -0.010 1.900 0.200 Quinsam Capital Corporation QCA 1436 0.520 0.480 0.510 -0.010 1.190 0.085 Quadron Cannatech Corporation QCC 10169 0.415 0.360 0.380 +0.010 0.970 0.190 Renforth Resources Inc. RFR 10 0.040 0.040 0.040 -0.010 0.085 0.035 Range Energy Resources Inc. RGO 2592 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 4210 0.145 0.105 0.145 +0.035 0.360 0.085 Rockshield Capital Corp. RKS 2657 0.455 0.430 0.450 +0.035 0.840 0.085 West Red Lake Gold Mines Inc. RLG 450 0.100 0.090 0.100 0.000 0.245 0.080 Ravenquest BioMed Inc. RQB 1009 1.320 1.300 1.300 -0.010 2.100 0.425 RESAAS Services Inc. RSS 210 0.600 0.510 0.510 -0.140 1.990 0.510 Rift Valley Resources Corp. RVR 1515 0.110 0.090 0.110 +0.010 0.150 0.025 Rockex Mining Corporation RXM 250 0.040 0.025 0.040 0.000 0.050 0.010 Razore Rock Resources Inc. RZR 0 0.160 0.000 0.900 0.090 Subscribe Technologies Inc. SAAS 1400 0.200 0.185 0.200 +0.015 0.250 0.035 SBD Capital Corp. SBD 0 0.145 0.000 0.150 0.100 Shoal Point Energy Ltd. SHP 252 0.080 0.080 0.080 +0.005 0.750 0.070 Sharc International Systems Inc. SHRC 200 0.380 0.355 0.355 -0.035 1.015 0.340 Seahawk Ventures Inc. SHV 100 0.430 0.430 0.430 +0.015 0.550 0.240 Sitka Gold Corp. SIG 7 0.225 0.225 0.225 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 43567 0.105 0.070 0.070 +0.005 0.275 0.020 Sunniva Inc. SNN 1116 11.180 10.800 11.000 +0.100 17.930 7.400 SponsorsOne Inc. SPO 280 0.230 0.210 0.230 -0.005 0.345 0.020 Stina Resources Ltd. SQA 24782 0.410 0.360 0.365 -0.010 0.410 0.080 Squire Mining Ltd. SQR 100 0.300 0.300 0.300 +0.050 0.300 0.050 Shamrock Enterprises Inc. SRS 3775 0.080 0.060 0.060 0.000 0.080 0.015 Starrex International Ltd. STX 0 0.510 0.000 1.500 0.450 Wildflower Marijuana Inc. SUN 1254 1.630 1.480 1.600 +0.130 2.940 0.255 Navis Resources Corp. SUV 0 0.365 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 7162 0.400 0.375 0.375 0.000 2.900 0.015 Taku Gold Corp. TAK 54 0.075 0.075 0.075 -0.005 0.250 0.060 TerrAscend Corp. TER 916 3.200 2.950 3.200 +0.060 3.800 0.650 Friday Night Inc. TGIF 41467 0.630 0.530 0.620 +0.080 1.480 0.170 THC Biomed Intl Ltd THC 3701 1.440 1.370 1.400 +0.060 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.100 5.100 5.100 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 8868 1.150 1.050 1.080 +0.050 1.990 0.220 Tower One Wireless Corp. TO 2858 0.210 0.200 0.200 -0.015 0.520 0.170 Enertopia Corp. TOP 3694 0.085 0.070 0.075 +0.005 0.165 0.040 Torino Power Solutions Inc TPS 379 0.120 0.110 0.110 -0.010 0.200 0.050 CannTrust Holdings Inc. TRST 7917 8.860 8.250 8.650 +0.170 12.640 2.010 Tartisan Resources Corp. TTC 1408 0.155 0.135 0.145 -0.005 0.195 0.070 Tantalex Resources Corporation TTX 527 0.170 0.150 0.160 -0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 20 0.185 0.185 0.185 +0.020 0.210 0.120 Global UAV Technologies Ltd. UAV 31462 0.160 0.135 0.140 -0.030 0.255 0.045 UpSnap Inc. UP 2505 0.020 0.015 0.015 0.000 0.055 0.005 Upco International Inc UPCO 55 0.195 0.195 0.195 -0.025 1.390 0.060 VirtualArmour International Inc. VAI 245 0.250 0.225 0.250 +0.030 0.570 0.180 Vogogo Inc. VGO 12674 0.400 0.330 0.400 -0.050 0.940 0.330 Valens Groworks Corp. VGW 693 2.290 2.180 2.210 -0.050 3.550 0.750 Phivida Holdings Inc. VIDA 6432 1.240 1.140 1.190 +0.030 2.200 0.620 Vodis Pharmaceuticals Inc. VP 2572 0.360 0.340 0.360 +0.010 0.910 0.165 Veritas Pharma Inc. VRT 2961 0.600 0.560 0.570 -0.040 1.090 0.280 Versus Systems Inc. VS 2483 0.340 0.300 0.300 -0.030 0.750 0.300 Victory Square Technologies Inc. VST 173 2.920 2.750 2.820 -0.100 4.170 0.350 Winston Gold Corp. WGC 7130 0.050 0.045 0.050 +0.005 0.145 0.030 Western Uranium Corporation WUC 18 0.780 0.780 0.780 0.000 2.060 0.540 eXeBlock Technology Corporation XBLK 1475 0.360 0.320 0.335 +0.010 1.790 0.285 MGX Minerals Inc. XMG 5242 1.420 1.250 1.320 -0.100 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 85 0.380 0.300 0.300 -0.100 0.800 0.065 Exro Technologies Inc. XRO 5463 0.290 0.230 0.260 0.000 0.680 0.200 XORTX Therapeutics Inc. XRX 50 0.300 0.300 0.300 0.000 0.500 0.270 Kootenay Zinc Corp. ZNK 1342 0.395 0.360 0.380 +0.005 6.400 0.300 ZTEST Electronics Inc. ZTE 6 0.920 0.920 0.920 -0.020 1.060 0.230 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.710 1.000 1.490 0.080 ALQ Gold Corp. ALQ 0.600 1.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.710 0.720 0.650 0.200 Armada Mercantile Ltd. ARM 0.435 0.590 0.760 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.055 0.070 0.195 0.055 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 0.090 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 0.410 0.600 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.025 0.005 Green River Gold Corp. CCR 0.040 0.060 0.090 0.005 Cerro Grande Mining Corporation CEG 0.005 0.045 0.005 CIM International Group Inc. CIM 0.190 0.495 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 0.160 0.045 Parana Copper Corporation COPR 0.260 0.590 0.360 0.090 Biocure Technology Inc. CURE 0.600 1.070 1.890 0.160 CMX Gold & Silver Corp. CXC 0.070 0.095 0.100 0.040 Cayenne Capital Corp. CYC 0.425 0.480 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 0.105 0.170 0.450 0.100 Dragon Legend Entertainment (Canada) Inc. DLE 0.055 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 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 0.070 0.150 0.055 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 0.350 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 0.205 0.500 0.350 0.025 Genius Properties Ltd. GNI 0.130 0.150 0.250 0.115 Gorilla Minerals Corp. GOCO 0.260 0.340 0.300 0.155 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 Hi Ho Silver Resources Inc. HHS 0.055 0.065 0.175 0.030 Hadley Mining Inc. HM 1.100 1.050 0.620 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 Morgan Resources Corp. JH 0.350 0.380 0.770 0.200 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 0.145 0.180 0.045 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 0.115 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 LeanLife Health Inc. LLP 0.275 0.300 0.450 0.060 Newlox Gold Ventures Corp. LUX 0.050 0.055 0.075 0.030 Marapharm Ventures Inc. Wts. MDM.WT 0.030 ME Resource Corp. MEC 0.050 0.080 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 0.035 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 0.010 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 0.015 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 0.155 1.500 0.310 0.020 Petrocapita Income Trust PCE.UN 0.385 0.650 2.500 0.300 Premier Diversified Holdings Inc. PDH 0.025 0.040 0.140 0.020 Preferred Dental Technologies Inc. PDTI 0.060 0.080 0.200 0.050 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 0.095 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.990 5.000 1.100 Park Lawn Company Limited PRL 8.150 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 1.110 1.800 2.700 1.110 Reliant Gold Corp. RNG 0.030 0.075 River Wild Exploration Inc. RWI 0.100 0.400 0.220 0.020 Robix Environmental Technologies Inc. RZX 0.045 0.080 0.280 0.020 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.050 Silver Phoenix Resources Inc. SP 0.065 0.190 0.240 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 Talmora Diamond Inc. TAI 0.020 0.040 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.050 United Coal Holdings Limited UCL Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.570 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 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 MGX Minerals Inc. Wts. XMG.WT 1.000 1.240 1.720 0.550 Zara Resources Inc. ZRI 0.205 0.270 0.430 0.080 BIOSENTA Inc. ZRO 0.030 0.250 0.100 0.015 Trades: 29,846 Total Volume: 117,009,498 Total Value: $69,360,011 Advanced: 100 Declined: 79 Unchanged: 179 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.