CNSX Trading Daily Market Summary March 02 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 33124 0.050 0.040 0.050 +0.010 0.120 0.025 Alliance Growers Corp. ACG 3505 0.540 0.470 0.510 +0.020 1.390 0.075 Advantex Marketing International Inc. ADX 2810 0.010 0.005 0.010 +0.005 0.060 0.005 Ansar Financial and Dev Corporation AFD 34 0.760 0.700 0.760 -0.050 0.850 0.305 Affinor Growers Inc. AFI 2258 0.185 0.175 0.175 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 8 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 640 1.900 1.600 1.900 +0.250 5.450 1.500 Alchemist Mining Inc. AMS 4287 0.140 0.110 0.135 +0.025 0.345 0.045 Advantagewon Oil Corp. AOC 3469 0.120 0.105 0.110 -0.010 0.185 0.040 Global Cannabis Applications Corp. APP 8403 0.365 0.330 0.330 -0.035 0.990 0.050 Asante Gold Corporation ASE 20 0.055 0.055 0.055 0.000 0.180 0.055 Aquarius Surgical Technologies Inc. ASTI 232 0.460 0.450 0.450 -0.045 1.000 0.350 Abattis Bioceuticals Corp. ATT 25392 0.420 0.385 0.390 -0.030 0.940 0.055 Auxico Resources Canada Inc. AUAG 610 0.400 0.380 0.400 -0.010 0.450 0.195 Avarone Metals Inc. AVM 5572 0.090 0.085 0.085 -0.005 0.135 0.020 BacTech Environmental Corporation BAC 550 0.030 0.025 0.030 +0.005 0.070 0.025 Body and Mind Inc. BAMM 648 0.740 0.690 0.690 0.000 2.090 0.480 Benchmark Botanics Inc. BBT 497 1.300 1.020 1.020 -0.100 2.140 0.350 Bradstone Capital Corp. BCA 48 0.135 0.080 0.135 +0.025 0.300 0.070 Bird River Resources Inc. BDR 862 0.275 0.250 0.250 -0.030 0.630 0.050 Beleave Inc. BE 3838 2.160 2.000 2.100 -0.020 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 1033 0.770 0.730 0.770 +0.020 2.770 0.580 Blackchain Solutions Inc. BIS 3363 0.215 0.205 0.205 -0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 5341 0.100 0.095 0.100 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 12170 0.700 0.360 0.620 0.700 0.360 BLOK Technologies Inc. BLK 2837 0.420 0.350 0.360 -0.080 1.070 0.350 Cannabix Technologies Inc. BLO 2122 2.200 2.120 2.170 0.000 3.680 0.510 Global Blockchain Technologies Corp. BLOC 11236 0.610 0.560 0.570 -0.030 0.930 0.430 Bunker Hill Mining Corp. BNKR 177 2.000 1.770 1.950 +0.440 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1412 0.640 0.610 0.630 +0.010 1.590 0.333 Breathtec BioMedical Inc. BTH 3480 0.255 0.215 0.225 +0.005 0.520 0.065 BioMark Diagnostics Inc. BUX 1330 0.085 0.080 0.085 0.000 0.230 0.060 Block X Capital Corp. BXXX 641 0.270 0.250 0.250 -0.020 0.750 0.215 Brisio Innovations Inc. BZI 474 0.375 0.370 0.375 -0.005 0.450 0.155 FinCanna Capital Corp. CALI 1398 0.730 0.690 0.730 +0.010 2.290 0.680 Heritage Cannabis Holdings Corp. CANN 11272 0.530 0.510 0.510 -0.020 0.840 0.400 Copperbank Resources Corp. CBK 1040 0.085 0.080 0.085 -0.005 0.180 0.060 Green River Gold Corp. CCR 500 0.060 0.060 0.060 0.000 0.090 0.005 Cannabis Growth Opportunity Corporation CGOC 442 2.150 1.990 2.000 -0.120 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 34 0.370 0.360 0.360 -0.030 0.690 0.305 Chemistree Technology Inc. CHM 99 0.600 0.560 0.600 +0.030 1.000 0.075 Choom Holdings Inc. CHOO 4716 0.800 0.760 0.800 -0.020 1.050 0.230 Canada House Wellness Group Inc. CHV 7745 0.360 0.330 0.350 -0.015 0.900 0.130 ChroMedX Corp. CHX 330 0.440 0.420 0.430 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 2870 0.195 0.180 0.185 -0.005 0.270 0.040 Canadian Metals Inc. CME 700 0.095 0.095 0.095 -0.005 0.200 0.045 International Cobalt Corp CO 3385 0.265 0.250 0.250 -0.005 0.450 0.047 360 Blockchain Inc. CODE 8340 0.145 0.135 0.145 0.000 0.390 0.025 Captor Capital Corp CPTR 2308 0.435 0.390 0.435 +0.015 0.890 0.020 Carl Data Solutions Inc. CRL 300 0.215 0.195 0.215 +0.015 0.610 0.190 CannaRoyalty Corp. CRZ 3382 4.000 3.680 3.760 -0.020 5.750 1.500 Biocure Technology Inc. CURE 573 1.000 0.960 0.990 -0.030 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 2566 0.750 0.690 0.700 -0.030 0.870 0.600 Copper Reef Mining Corp. CZC 1000 0.025 0.025 0.025 +0.005 0.040 0.010 Data Deposit Box Inc. DDB 8414 0.130 0.110 0.115 0.000 0.350 0.020 Debut Diamonds Inc. DDI 730 0.010 0.010 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 110 0.115 0.110 0.115 -0.035 0.450 0.100 DNI Metals Inc. DNI 896 0.085 0.080 0.080 -0.005 0.155 0.050 Dundee Sustainable Technologies Inc. DST 1531 0.090 0.080 0.080 -0.015 0.190 0.030 Deveron UAS Corp. DVR 170 0.330 0.325 0.325 -0.010 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 5634 0.190 0.170 0.180 -0.010 0.600 0.070 Nutritional High International Inc. EAT 10265 0.480 0.450 0.460 -0.025 1.190 0.075 Eurogas International Inc. EI 30 0.030 0.030 0.030 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 97 0.390 0.370 0.390 +0.060 0.445 0.150 ePlay Digital Inc. EPY 1319 0.130 0.120 0.130 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 1630 2.100 1.900 2.100 +0.200 2.340 0.210 EVITRADE Health Systems Corp. EVA 67 0.550 0.550 0.550 +0.030 3.330 0.200 Evolving Gold Corp. EVG 11 0.155 0.155 0.155 0.000 0.405 0.130 Explorex Resources Inc. EX 55 0.320 0.315 0.315 -0.005 0.650 0.150 Far Resources Ltd. FAT 10649 0.400 0.370 0.390 0.000 1.100 0.075 Fandom Sports Media Corp. FDM 11563 0.175 0.130 0.175 +0.035 0.440 0.045 Future Farm Technologies Inc. FFT 10153 0.760 0.690 0.730 +0.040 2.080 0.130 Fineqia International Inc. FNQ 1425 0.025 0.020 0.025 0.000 0.075 0.005 Glance Technologies Inc. GET 11141 0.670 0.610 0.620 -0.040 3.840 0.140 Gravitas Financial Inc. GFI 1 0.080 0.000 0.120 0.025 Global Hemp Group Inc. GHG 29778 0.195 0.160 0.180 +0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 23947 0.305 0.290 0.300 0.000 0.650 0.150 Goldrea Resources Corp. GOR 956 0.200 0.175 0.190 -0.005 0.380 0.035 Gunpowder Capital Corp. GPC 50 0.055 0.055 0.055 -0.010 0.110 0.035 Graphite Energy Corp. GRE 8543 1.360 1.300 1.360 +0.070 1.360 0.400 Green 2 Blue Energy Corp. GTBE 5181 0.420 0.390 0.420 +0.035 0.430 0.100 Glenbriar Technologies Inc. GTI 3390 0.040 0.030 0.030 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 1981 0.650 0.600 0.610 -0.010 1.480 0.310 Heritage Global Inc. HGP 2 0.510 0.000 0.730 0.320 Hi Ho Silver Resources Inc. HHS 100 0.065 0.065 0.065 0.000 0.110 0.030 Hiku Brands Company Ltd. HIKU 4983 2.370 2.240 2.250 -0.050 4.820 0.440 HealthSpace Data Systems Ltd. HS 10894 0.115 0.100 0.105 -0.015 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1275 3.810 3.390 3.530 -0.030 6.390 1.700 International Battery Metals Ltd. IBAT 559 0.325 0.280 0.320 +0.040 1.380 0.215 ThreeD Capital Inc. IDK 36591 0.185 0.165 0.185 +0.020 0.850 0.055 IGEN Networks Corp. IGN 80 0.130 0.120 0.130 -0.015 0.250 0.010 Imagin Medical Inc. IME 6804 0.270 0.255 0.255 0.000 0.440 0.050 InMed Pharmaceuticals Inc. IN 43149 1.200 0.910 1.200 +0.320 2.420 0.230 Imagination Park Entertainment Inc. IP 613 0.700 0.650 0.700 +0.010 1.080 0.115 Irving Resources Inc. IRV 325 1.170 1.090 1.120 -0.050 1.540 0.600 Inspiration Mining Corporation ISM 1939 0.090 0.080 0.080 -0.005 0.265 0.010 Isodiol International Inc. ISOL 7089 1.190 1.150 1.160 -0.020 2.140 0.100 Lotus Ventures Inc. J 747 0.430 0.400 0.400 -0.030 1.000 0.210 JG Wealth Inc. JGW 595 0.850 0.840 0.850 +0.050 1.050 0.030 Morgan Resources Corp. JH 967 0.450 0.380 0.450 +0.100 0.770 0.200 StartMonday Technology Corp. JOB 899 0.415 0.380 0.380 -0.040 0.500 0.240 International Cannabrands Inc. JUJU.A 2114 0.195 0.180 0.190 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 155 0.280 0.280 0.280 0.000 0.600 0.065 Kontrol Energy Corp. KNR 85 1.160 1.050 1.140 -0.020 1.580 0.560 Khan Resources Inc. KRI 9706 0.160 0.130 0.160 +0.045 0.180 0.045 KWG Resources Inc. KWG 972 0.015 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 1178 0.710 0.680 0.700 +0.010 1.540 0.350 Liberty Health Sciences Inc. LHS 2549 1.260 1.240 1.250 +0.020 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 9804 0.480 0.435 0.470 +0.030 1.000 0.075 Callitas Health Inc. LILY 392 0.350 0.340 0.350 +0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 28 0.480 0.475 0.475 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 47 0.280 0.255 0.280 +0.050 0.870 0.060 Luminor Medical Technologies Inc. LMT 306 0.315 0.300 0.310 -0.005 0.740 0.270 Lexington Biosciences Inc. LNB 3388 0.485 0.470 0.475 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 619 0.170 0.150 0.155 -0.015 0.850 0.110 Lightning Venture Inc. LVI 600 0.030 0.025 0.030 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1927 1.780 1.660 1.680 -0.090 3.230 0.350 Maricann Group Inc MARI 34845 2.280 1.930 2.210 +0.140 4.480 1.050 Maccabi Ventures Inc. MBE 320 0.095 0.060 0.085 +0.030 0.100 0.025 Marapharm Ventures Inc MDM 2762 0.710 0.680 0.690 -0.020 1.540 0.680 Marret High Yield Strategies Fund A MHY.UN 340 0.160 0.160 0.160 0.000 0.195 0.100 True Leaf Medicine International Ltd. MJ 2418 0.890 0.850 0.880 -0.040 1.900 0.215 Makena Resources Inc. MKNA 895 0.120 0.100 0.120 -0.020 0.235 0.100 Marret Multi-Strategy Income Fund A MMF.UN 5 0.080 0.000 0.120 0.010 Metalo Manufacturing Inc. MMI 90 0.445 0.305 0.445 +0.095 1.000 0.230 Matica Enterprises Inc. MMJ 29150 0.405 0.380 0.400 +0.005 0.810 0.035 Mobi724 Global Solutions Inc. MOS 641 0.190 0.185 0.185 +0.005 0.450 0.155 GoverMedia Plus Canada Corp. MPLS 167 0.590 0.550 0.550 -0.030 0.590 0.550 MPX Bioceutical Corporation MPX 5870 0.700 0.670 0.700 0.000 1.180 0.280 Micromem Technologies Inc. MRM 150 0.200 0.200 0.200 -0.025 0.395 0.085 Maxtech Ventures Inc. MVT 582 0.495 0.435 0.495 -0.025 0.630 0.135 Micron Waste Technologies Inc MWM 741 0.500 0.485 0.500 +0.010 0.920 0.250 Montego Resources Inc. MY 1034 0.375 0.330 0.330 -0.015 0.550 0.140 MYM Nutraceuticals Inc. MYM 23367 2.820 2.270 2.660 +0.250 5.000 0.175 Meryllion Resources Corporation MYR 1840 0.035 0.035 0.035 -0.005 0.210 0.015 Namaste Technologies Inc. N 18729 1.770 1.680 1.710 -0.050 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 1165 0.450 0.400 0.440 0.000 0.700 0.125 NetCents Technology Inc. NC 378 1.800 1.670 1.670 -0.050 6.750 0.155 New Age Farm Inc. NF 15487 0.160 0.145 0.145 -0.010 0.420 0.045 Victory Nickel Inc. NI 1050 0.050 0.050 0.050 0.000 0.085 0.030 New Point Exploration Corp. NP 1990 0.350 0.270 0.350 +0.085 0.350 0.110 Plaintree Systems Inc. NPT 54 0.185 0.180 0.180 -0.060 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 592 0.500 0.480 0.500 0.000 1.160 0.480 Northern Sphere Mining Corp. NSM 310 0.080 0.080 0.080 0.000 0.550 0.070 New Tech Lithium Corp. NTM 231 0.085 0.085 0.085 0.000 0.255 0.060 Nuran Wireless Inc. NUR 120 0.180 0.180 0.180 0.000 0.300 0.080 Nexco Resources Inc. NXU 120 0.210 0.210 0.210 -0.040 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 41 0.480 0.470 0.470 0.000 1.000 0.370 One World Lithium Inc. OWLI 147 0.140 0.140 0.140 0.000 0.750 0.100 Provenance Gold Corp. PAU 29 0.235 0.195 0.195 -0.055 0.400 0.080 Portage Biotech Inc. PBT.U 2396 0.115 0.085 0.100 +0.020 0.660 0.060 Petrocapita Income Trust PCE.UN 40 0.650 0.650 0.650 +0.050 2.500 0.300 Premier Diversified Holdings Inc. PDH 340 0.040 0.040 0.040 +0.005 0.140 0.020 PUDO Inc. PDO 1 2.000 2.000 2.000 +0.020 3.050 0.500 ParcelPal Technology Inc. PKG 7015 0.300 0.250 0.300 +0.040 0.590 0.050 Peak Positioning Technologies Inc. PKK 3698 0.045 0.040 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 2981 0.095 0.085 0.095 +0.005 0.260 0.005 PreveCeutical Medical Inc. PREV 163 0.430 0.400 0.400 -0.040 1.000 0.380 Platinex Inc. PTX 3861 0.205 0.200 0.200 0.000 0.300 0.045 PUF Ventures Inc. PUF 3879 1.120 1.060 1.070 -0.050 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 2481 1.610 1.400 1.610 +0.210 3.000 0.500 Quantum Cobalt Corp QBOT 448 0.370 0.355 0.365 -0.005 1.900 0.200 Quinsam Capital Corporation QCA 1727 0.495 0.480 0.490 -0.020 1.190 0.085 Quadron Cannatech Corporation QCC 5981 0.400 0.365 0.365 -0.015 0.970 0.190 Renforth Resources Inc. RFR 425 0.050 0.040 0.040 0.000 0.085 0.035 Rise Gold Corp. RISE 880 0.140 0.120 0.140 -0.005 0.360 0.085 RIWI Corp. RIW 0 1.800 0.000 2.700 1.110 Rockshield Capital Corp. RKS 613 0.445 0.425 0.435 -0.015 0.840 0.085 West Red Lake Gold Mines Inc. RLG 100 0.100 0.100 0.100 0.000 0.245 0.080 Ravenquest BioMed Inc. RQB 967 1.380 1.290 1.340 +0.040 2.100 0.425 RESAAS Services Inc. RSS 195 0.600 0.580 0.580 +0.070 1.990 0.510 Rift Valley Resources Corp. RVR 354 0.130 0.110 0.130 +0.020 0.150 0.025 Subscribe Technologies Inc. SAAS 871 0.230 0.180 0.220 +0.020 0.250 0.035 SBD Capital Corp. SBD 15 0.145 0.145 0.145 0.000 0.150 0.100 Shoal Point Energy Ltd. SHP 0 0.080 0.000 0.750 0.070 Sharc International Systems Inc. SHRC 95 0.360 0.360 0.360 +0.005 1.015 0.340 Seahawk Ventures Inc. SHV 75 0.620 0.415 0.620 +0.190 0.620 0.240 Star Navigation Systems Group Ltd. SNA 3755 0.075 0.070 0.075 +0.005 0.275 0.020 Sunniva Inc. SNN 1001 10.990 10.500 10.850 -0.150 17.930 7.400 SponsorsOne Inc. SPO 1130 0.230 0.210 0.210 -0.020 0.345 0.020 Stina Resources Ltd. SQA 7295 0.380 0.350 0.365 0.000 0.410 0.080 Shamrock Enterprises Inc. SRS 1545 0.060 0.060 0.060 0.000 0.080 0.015 Wildflower Marijuana Inc. SUN 931 1.670 1.580 1.590 -0.010 2.940 0.255 Navis Resources Corp. SUV 8 0.355 0.355 0.355 -0.010 2.500 0.330 St-Georges Eco-Mining Corp. SX 20729 0.425 0.375 0.410 +0.035 2.900 0.015 TerrAscend Corp. TER 1026 3.250 3.000 3.200 0.000 3.800 0.650 Friday Night Inc. TGIF 23855 0.660 0.590 0.610 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 3556 1.450 1.370 1.420 +0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.100 0.000 6.150 5.000 The Tinley Beverage Company Inc. TNY 4260 1.080 1.040 1.040 -0.040 1.990 0.220 Tower One Wireless Corp. TO 2506 0.215 0.200 0.215 +0.015 0.520 0.170 Enertopia Corp. TOP 568 0.080 0.075 0.080 +0.005 0.165 0.040 Torino Power Solutions Inc TPS 333 0.140 0.115 0.120 +0.010 0.200 0.050 CannTrust Holdings Inc. TRST 7355 9.000 8.520 9.000 +0.350 12.640 2.010 Tartisan Resources Corp. TTC 1558 0.150 0.130 0.150 +0.005 0.195 0.070 Tantalex Resources Corporation TTX 10 0.175 0.175 0.175 +0.015 0.250 0.030 Global UAV Technologies Ltd. UAV 27174 0.155 0.130 0.145 +0.005 0.255 0.045 UpSnap Inc. UP 610 0.020 0.015 0.015 0.000 0.055 0.005 Upco International Inc UPCO 1445 0.225 0.165 0.165 -0.030 1.390 0.060 Velocity Data Inc. VCT 137 0.060 0.055 0.055 -0.015 0.720 0.030 Vogogo Inc. VGO 8573 0.395 0.350 0.360 -0.040 0.940 0.330 Valens Groworks Corp. VGW 66 2.240 2.160 2.240 +0.030 3.550 0.750 Phivida Holdings Inc. VIDA 2284 1.200 1.150 1.180 -0.010 2.200 0.620 Vodis Pharmaceuticals Inc. VP 352 0.360 0.340 0.360 0.000 0.910 0.165 Veritas Pharma Inc. VRT 5682 0.680 0.550 0.600 +0.030 1.090 0.280 Versus Systems Inc. VS 5956 0.360 0.300 0.310 +0.010 0.750 0.300 Victory Square Technologies Inc. VST 811 2.730 2.600 2.600 -0.220 4.170 0.350 Winston Gold Corp. WGC 3962 0.050 0.045 0.045 -0.005 0.145 0.030 Western Uranium Corporation WUC 46 0.780 0.700 0.780 0.000 2.060 0.540 eXeBlock Technology Corporation XBLK 819 0.340 0.320 0.330 -0.005 1.790 0.285 MGX Minerals Inc. XMG 3662 1.480 1.270 1.350 +0.030 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 146 0.375 0.350 0.375 +0.075 0.800 0.065 Exro Technologies Inc. XRO 3478 0.275 0.240 0.270 +0.010 0.680 0.200 XORTX Therapeutics Inc. XRX 390 0.310 0.300 0.300 0.000 0.500 0.270 Kootenay Zinc Corp. ZNK 519 0.385 0.345 0.345 -0.035 6.400 0.300 Zara Resources Inc. ZRI 50 0.240 0.240 0.240 +0.035 0.400 0.080 ZTEST Electronics Inc. ZTE 25 0.890 0.860 0.880 -0.040 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 1.100 4.000 0.450 0.050 Appia Energy Corp. API 0.135 0.175 0.435 0.100 AREV Nutrition Sciences Inc. AREV 0.650 0.710 0.650 0.200 Armada Mercantile Ltd. ARM 0.435 0.590 0.760 0.035 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.155 0.175 0.260 0.130 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 Blox Labs Inc. BLOX 0.405 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 0.410 0.600 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.025 0.005 Certive Solutions Inc. CBP 0.025 0.035 0.120 0.020 Cerro Grande Mining Corporation CEG 0.005 0.045 0.005 Cartier Iron Corporation CFE 0.120 0.140 0.250 0.045 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 Coronet Metals Inc. CRF 0.160 0.250 0.250 0.180 Carl Data Solutions Inc. Wts. CRL.WT 0.040 0.065 0.100 0.035 CMX Gold & Silver Corp. CXC 0.065 0.095 0.100 0.040 Cayenne Capital Corp. CYC 0.425 0.480 0.670 0.105 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 Eviana Health Corporation EHC 1.600 1.740 2.000 0.900 EVI Global Group Developments Corp. EVI 0.310 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 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 GreenBank Capital Inc. GBC 1.500 1.600 2.000 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 0.400 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 Generic Gold Corp. GGC 0.280 0.320 0.300 0.280 GAR Limited GL 0.015 0.200 0.125 0.010 God s Lake Resources Inc. GLR 0.210 0.500 0.350 0.025 Genius Properties Ltd. GNI 0.130 0.150 0.250 0.115 Gorilla Minerals Corp. GOCO 0.270 0.300 0.300 0.155 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.750 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 0.125 0.180 0.350 0.070 Innovative Properties Inc. INR 0.660 0.840 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 0.085 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 0.150 0.300 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 LeanLife Health Inc. LLP 0.275 0.300 0.450 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.055 0.075 0.030 MEADOW BAY GOLD CORPORATION J MAY McLaren Resources Inc. MCL 0.085 0.095 0.190 0.025 Mag One Products Inc. MDD 0.160 0.190 0.700 0.095 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 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 Mountain Lake Minerals Inc. MLK 0.025 0.035 0.090 0.020 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.370 0.390 0.650 0.200 Murchison Minerals Ltd. MUR 0.165 0.190 0.250 0.125 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 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 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 0.200 0.800 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 9.150 9.400 7.360 Pasinex Resources Limited PSE 0.200 0.205 0.330 0.170 Qwick Media Inc. QMI 0.075 0.250 0.250 0.020 Range Energy Resources Inc. RGO 0.005 0.040 0.005 Global Remote Technologies Ltd. RGT 0.245 0.490 0.610 0.055 Reliant Gold Corp. RNG 0.030 0.060 River Wild Exploration Inc. RWI 0.100 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 0.080 0.280 0.020 Sitka Gold Corp. SIG 0.170 0.230 0.300 0.160 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.065 0.190 0.240 0.050 Squire Mining Ltd. SQR 0.275 0.300 0.300 0.050 Squatex Energy and Ressources Inc. SQX 0.075 0.140 0.350 0.050 Midnight Star Ventures Corp. STV 0.190 0.250 0.250 0.080 Starrex International Ltd. STX 0.560 0.890 1.500 0.450 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 0.050 Black Tusk Resources Inc. TUSK 0.165 0.185 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 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.560 0.560 0.400 VirtualArmour International Inc. VAI 0.250 0.275 0.570 0.180 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 0.610 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.000 1.340 1.720 0.550 BIOSENTA Inc. ZRO 0.030 0.250 0.100 0.015 Trades: 26,821 Total Volume: 82,956,015 Total Value: $59,734,718 Advanced: 76 Declined: 90 Unchanged: 194 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.