CNSX Trading Daily Market Summary March 06 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3751 0.045 0.040 0.040 0.000 0.120 0.025 Alliance Growers Corp. ACG 6107 0.520 0.470 0.490 -0.020 1.390 0.075 Advantex Marketing International Inc. ADX 510 0.010 0.005 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 4 0.760 0.000 0.850 0.305 Affinor Growers Inc. AFI 23522 0.185 0.165 0.175 -0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 452 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 800 2.300 2.070 2.210 -0.130 5.100 1.500 Alchemist Mining Inc. AMS 730 0.130 0.130 0.130 -0.015 0.345 0.045 Advantagewon Oil Corp. AOC 4937 0.120 0.105 0.115 -0.005 0.185 0.040 Appia Energy Corp. API 180 0.160 0.160 0.160 +0.005 0.435 0.100 Global Cannabis Applications Corp. APP 7481 0.390 0.360 0.375 +0.015 0.990 0.050 Armada Mercantile Ltd. ARM 63 0.580 0.405 0.580 +0.030 0.760 0.035 Argo Gold Inc. ARQ 140 0.190 0.175 0.190 +0.015 0.260 0.130 Abattis Bioceuticals Corp. ATT 74132 0.365 0.330 0.340 -0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 485 0.380 0.325 0.360 -0.040 0.450 0.195 Avarone Metals Inc. AVM 13404 0.080 0.070 0.080 +0.010 0.135 0.020 Alexandra Capital Corp. AXC 50 0.700 0.700 0.700 0.000 0.930 0.050 Aylen Capital Inc. AYL 62 0.020 0.020 0.020 -0.010 0.100 0.010 BacTech Environmental Corporation BAC 4870 0.025 0.020 0.025 0.000 0.070 0.020 Body and Mind Inc. BAMM 2034 0.740 0.670 0.710 -0.040 2.090 0.480 Benchmark Botanics Inc. BBT 1135 1.600 1.130 1.300 +0.160 2.140 0.350 Bird River Resources Inc. BDR 700 0.200 0.195 0.195 0.000 0.630 0.050 Beleave Inc. BE 1368 2.150 2.050 2.100 +0.040 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 6716 0.880 0.750 0.790 -0.070 2.770 0.580 Blackchain Solutions Inc. BIS 551 0.220 0.210 0.210 -0.020 0.300 0.040 Belgravia Capital International Inc. BLGV 8723 0.105 0.095 0.095 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 2786 0.760 0.600 0.690 +0.090 0.760 0.360 BLOK Technologies Inc. BLK 4107 0.335 0.290 0.330 +0.040 1.070 0.280 Cannabix Technologies Inc. BLO 9482 2.630 2.270 2.630 +0.370 3.680 0.510 Global Blockchain Technologies Corp. BLOC 11275 0.650 0.580 0.650 +0.050 0.930 0.430 Blox Labs Inc. BLOX 67 0.470 0.380 0.380 -0.130 2.250 0.040 Bunker Hill Mining Corp. BNKR 34 2.000 1.950 2.000 +0.100 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 4313 0.770 0.700 0.700 -0.040 1.590 0.333 Breathtec BioMedical Inc. BTH 1680 0.260 0.235 0.245 +0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 110514 0.485 0.270 0.390 +0.135 0.485 0.210 Block X Capital Corp. BXXX 669 0.250 0.230 0.235 -0.015 0.750 0.215 Brisio Innovations Inc. BZI 877 0.360 0.300 0.345 -0.030 0.450 0.155 FinCanna Capital Corp. CALI 3694 0.750 0.690 0.740 +0.040 2.290 0.680 Heritage Cannabis Holdings Corp. CANN 15820 0.580 0.510 0.510 -0.060 0.840 0.400 Copperbank Resources Corp. CBK 1079 0.085 0.080 0.085 +0.005 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 35 0.010 0.010 0.010 0.000 0.025 0.005 Certive Solutions Inc. CBP 1125 0.035 0.025 0.035 +0.010 0.120 0.020 Green River Gold Corp. CCR 600 0.060 0.060 0.060 0.000 0.090 0.005 Cartier Iron Corporation CFE 1171 0.200 0.100 0.150 -0.030 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 424 2.080 2.000 2.060 +0.060 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 200 0.380 0.370 0.370 -0.015 0.690 0.305 Chemistree Technology Inc. CHM 123 0.620 0.495 0.600 0.000 1.000 0.075 Choom Holdings Inc. CHOO 7331 0.860 0.790 0.820 0.000 1.050 0.230 Canada House Wellness Group Inc. CHV 6298 0.360 0.350 0.360 +0.015 0.900 0.130 ChroMedX Corp. CHX 454 0.435 0.425 0.425 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 1393 0.185 0.170 0.175 -0.010 0.270 0.040 Canadian Metals Inc. CME 300 0.100 0.090 0.100 +0.005 0.200 0.045 International Cobalt Corp CO 14475 0.280 0.245 0.260 +0.010 0.450 0.047 360 Blockchain Inc. CODE 9632 0.145 0.135 0.140 -0.005 0.390 0.025 Captor Capital Corp CPTR 1350 0.455 0.410 0.415 -0.025 0.890 0.020 Carl Data Solutions Inc. CRL 2508 0.215 0.180 0.185 +0.005 0.610 0.180 CannaRoyalty Corp. CRZ 4155 4.080 3.720 3.900 +0.130 5.750 1.500 Biocure Technology Inc. CURE 97 0.970 0.920 0.970 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 4665 0.720 0.560 0.630 -0.050 0.870 0.560 Copper Reef Mining Corp. CZC 100 0.020 0.020 0.020 -0.005 0.040 0.010 Data Deposit Box Inc. DDB 22393 0.110 0.095 0.100 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 583 0.010 0.005 0.010 0.000 0.020 0.005 DNI Metals Inc. DNI 1387 0.085 0.075 0.085 0.000 0.155 0.050 Dundee Sustainable Technologies Inc. DST 732 0.095 0.085 0.090 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 1252 0.205 0.185 0.185 -0.010 0.600 0.070 Nutritional High International Inc. EAT 19344 0.500 0.475 0.485 -0.010 1.190 0.075 Eviana Health Corporation EHC 67 1.720 1.520 1.520 -0.030 2.000 0.900 Eurogas International Inc. EI 5 0.030 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 28 0.370 0.290 0.350 -0.040 0.445 0.150 ePlay Digital Inc. EPY 408 0.125 0.120 0.120 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 314 2.080 2.000 2.020 -0.060 2.340 0.210 EVITRADE Health Systems Corp. EVA 96 0.500 0.500 0.500 -0.090 3.330 0.200 Evolving Gold Corp. EVG 2 0.150 0.000 0.405 0.130 Explorex Resources Inc. EX 30 0.320 0.320 0.320 +0.025 0.650 0.150 Far Resources Ltd. FAT 11283 0.420 0.380 0.390 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 9613 0.200 0.160 0.185 +0.020 0.440 0.045 Future Farm Technologies Inc. FFT 9744 0.780 0.740 0.770 -0.010 2.080 0.130 Fineqia International Inc. FNQ 2420 0.025 0.020 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 250 0.060 0.060 0.060 +0.005 0.150 0.055 GreenBank Capital Inc. GBC 0 1.490 0.000 2.000 0.125 Glance Technologies Inc. GET 31976 0.850 0.680 0.830 +0.120 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 5 0.490 0.490 0.490 -0.260 3.530 0.025 Gravitas Financial Inc. GFI 67 0.075 0.075 0.075 -0.005 0.120 0.025 Generic Gold Corp. GGC 140 0.320 0.320 0.320 +0.040 0.320 0.280 Global Hemp Group Inc. GHG 8674 0.195 0.175 0.185 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 49751 0.315 0.300 0.300 0.000 0.650 0.150 Goldrea Resources Corp. GOR 1878 0.200 0.180 0.185 -0.015 0.380 0.035 Graphite Energy Corp. GRE 8410 1.450 1.420 1.450 +0.060 1.450 0.400 Green 2 Blue Energy Corp. GTBE 4519 0.445 0.400 0.420 +0.010 0.445 0.100 Glenbriar Technologies Inc. GTI 8604 0.050 0.030 0.045 +0.015 0.115 0.010 High Hampton Holdings Corp. HC 527 0.660 0.620 0.660 0.000 1.480 0.310 Heritage Global Inc. HGP 5 0.530 0.530 0.530 +0.020 0.730 0.320 Hi Ho Silver Resources Inc. HHS 150 0.060 0.060 0.060 -0.005 0.110 0.030 Hiku Brands Company Ltd. HIKU 6372 2.440 2.300 2.300 -0.070 4.820 0.440 Hello Pal International Inc. HP 160 0.120 0.120 0.120 0.000 0.350 0.070 HealthSpace Data Systems Ltd. HS 22676 0.115 0.100 0.105 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1367 3.600 3.410 3.600 +0.060 6.390 1.700 International Battery Metals Ltd. IBAT 191 0.320 0.295 0.320 0.000 1.380 0.215 ThreeD Capital Inc. IDK 23712 0.180 0.160 0.165 -0.015 0.850 0.055 IGEN Networks Corp. IGN 100 0.130 0.120 0.120 -0.005 0.250 0.010 Imagin Medical Inc. IME 11404 0.300 0.280 0.290 +0.010 0.440 0.050 InMed Pharmaceuticals Inc. IN 73191 1.880 1.540 1.880 +0.410 2.420 0.230 Imagination Park Entertainment Inc. IP 1207 0.720 0.690 0.700 -0.020 1.080 0.170 Irving Resources Inc. IRV 194 1.200 1.140 1.200 +0.080 1.540 0.600 Inspiration Mining Corporation ISM 3393 0.105 0.090 0.100 +0.005 0.265 0.010 Isodiol International Inc. ISOL 13520 1.170 1.100 1.150 +0.020 2.140 0.100 Lotus Ventures Inc. J 2929 0.430 0.395 0.400 -0.020 1.000 0.210 JG Wealth Inc. JGW 3915 0.850 0.850 0.850 0.000 1.050 0.030 Morgan Resources Corp. JH 871 0.470 0.440 0.465 +0.065 0.770 0.200 StartMonday Technology Corp. JOB 278 0.395 0.325 0.390 +0.035 0.500 0.240 International Cannabrands Inc. JUJU.A 4964 0.250 0.190 0.240 +0.030 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 790 0.360 0.310 0.310 -0.025 0.600 0.065 Dizun International Enterprises Inc. KDZ 200 0.065 0.065 0.065 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 831 0.930 0.720 0.900 -0.070 1.580 0.560 Khan Resources Inc. KRI 7915 0.150 0.140 0.140 +0.010 0.180 0.045 KWG Resources Inc. KWG 3790 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 3 0.260 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 8977 0.700 0.600 0.670 0.000 1.540 0.350 Liberty Health Sciences Inc. LHS 5815 1.340 1.310 1.310 +0.020 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 13740 0.600 0.530 0.550 +0.020 1.000 0.075 Callitas Health Inc. LILY 299 0.340 0.310 0.315 -0.020 0.950 0.205 Global Li-Ion Graphite Corp. LION 344 0.500 0.465 0.490 +0.025 0.970 0.300 LeanLife Health Inc. LLP 20 0.300 0.300 0.300 +0.020 0.450 0.060 Luminor Medical Technologies Inc. LMT 579 0.330 0.320 0.320 0.000 0.740 0.270 Lexington Biosciences Inc. LNB 3742 0.510 0.490 0.490 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 1067 0.170 0.145 0.155 -0.005 0.850 0.110 Lightning Venture Inc. LVI 3760 0.030 0.030 0.030 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2145 1.890 1.730 1.750 +0.030 3.230 0.350 Maricann Group Inc MARI 28277 2.910 2.410 2.790 +0.430 4.480 1.050 Maccabi Ventures Inc. MBE 50 0.075 0.075 0.075 -0.010 0.100 0.025 McLaren Resources Inc. MCL 1458 0.080 0.060 0.070 -0.015 0.190 0.025 Mag One Products Inc. MDD 417 0.165 0.160 0.165 0.000 0.700 0.095 Marapharm Ventures Inc MDM 5048 0.840 0.770 0.820 +0.090 1.520 0.680 Marret High Yield Strategies Fund A MHY.UN 9 0.160 0.160 0.160 0.000 0.195 0.100 Minera IRL Limited MIRL 80 0.075 0.075 0.075 0.000 0.185 0.060 Mistango River Resources Inc. MIS 200 0.025 0.025 0.025 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 2956 1.060 1.030 1.060 +0.040 1.900 0.215 Makena Resources Inc. MKNA 285 0.120 0.110 0.110 0.000 0.235 0.100 Mountain Lake Minerals Inc. MLK 20 0.025 0.025 0.025 -0.010 0.090 0.020 Matica Enterprises Inc. MMJ 20240 0.415 0.385 0.395 -0.010 0.810 0.035 Miramont Resources Corp. MONT 698 0.400 0.340 0.340 -0.030 0.650 0.200 Mobi724 Global Solutions Inc. MOS 1627 0.190 0.175 0.175 -0.010 0.450 0.155 MPX Bioceutical Corporation MPX 8542 0.750 0.710 0.750 +0.020 1.180 0.280 Micromem Technologies Inc. MRM 240 0.200 0.200 0.200 +0.025 0.395 0.085 Murchison Minerals Ltd. MUR 340 0.200 0.165 0.200 +0.035 0.250 0.125 Maxtech Ventures Inc. MVT 96 0.415 0.405 0.415 -0.015 0.630 0.135 Micron Waste Technologies Inc MWM 1010 0.490 0.470 0.470 -0.005 0.920 0.250 Montego Resources Inc. MY 200 0.370 0.360 0.360 +0.010 0.550 0.140 MYM Nutraceuticals Inc. MYM 13007 2.850 2.600 2.650 -0.150 5.000 0.175 Namaste Technologies Inc. N 34889 1.990 1.780 1.930 +0.160 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 5255 0.500 0.480 0.490 +0.020 0.700 0.125 NetCents Technology Inc. NC 496 1.790 1.650 1.710 -0.070 6.750 0.155 New Age Farm Inc. NF 14003 0.145 0.135 0.140 0.000 0.420 0.045 Victory Nickel Inc. NI 686 0.060 0.050 0.050 -0.005 0.080 0.030 Plaintree Systems Inc. NPT 56 0.175 0.170 0.170 -0.010 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1065 0.500 0.470 0.490 +0.040 1.160 0.450 Northern Sphere Mining Corp. NSM 300 0.070 0.070 0.070 0.000 0.550 0.070 New Tech Lithium Corp. NTM 1802 0.070 0.070 0.070 -0.010 0.255 0.060 Nuran Wireless Inc. NUR 2100 0.175 0.160 0.160 -0.015 0.300 0.080 Novicius Corp. NVS 20 0.160 0.160 0.160 -0.040 0.660 0.040 Nexco Resources Inc. NXU 50 0.250 0.250 0.250 +0.040 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 90 0.470 0.470 0.470 0.000 1.000 0.370 Provenance Gold Corp. PAU 8 0.200 0.200 0.200 +0.005 0.400 0.080 Portage Biotech Inc. PBT.U 177 0.105 0.100 0.105 +0.005 0.660 0.060 Premier Diversified Holdings Inc. PDH 302 0.040 0.040 0.040 0.000 0.140 0.020 ParcelPal Technology Inc. PKG 10722 0.375 0.345 0.345 -0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 6553 0.045 0.045 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 12711 0.100 0.090 0.100 +0.005 0.260 0.005 Peloton Minerals Corporation PMC 150 0.110 0.100 0.100 -0.010 0.110 0.050 PreveCeutical Medical Inc. PREV 385 0.400 0.370 0.390 -0.010 1.000 0.370 Pasinex Resources Limited PSE 460 0.205 0.195 0.205 +0.010 0.330 0.170 Platinex Inc. PTX 5008 0.185 0.080 0.180 -0.010 0.300 0.045 PUF Ventures Inc. PUF 3154 1.110 1.030 1.060 -0.010 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1301 1.670 1.470 1.490 -0.170 3.000 0.500 Quantum Cobalt Corp QBOT 2114 0.395 0.345 0.365 -0.025 1.900 0.200 Quinsam Capital Corporation QCA 5513 0.500 0.470 0.495 +0.015 1.190 0.085 Quadron Cannatech Corporation QCC 3780 0.440 0.390 0.420 0.000 0.970 0.190 Renforth Resources Inc. RFR 250 0.045 0.045 0.045 +0.005 0.085 0.035 Range Energy Resources Inc. RGO 228 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 1100 0.130 0.110 0.110 -0.020 0.360 0.085 Rockshield Capital Corp. RKS 3108 0.460 0.435 0.435 0.000 0.840 0.085 Ravenquest BioMed Inc. RQB 809 1.340 1.300 1.340 +0.030 2.100 0.425 RESAAS Services Inc. RSS 55 0.590 0.580 0.580 0.000 1.870 0.510 Rift Valley Resources Corp. RVR 860 0.110 0.090 0.110 -0.020 0.150 0.025 Subscribe Technologies Inc. SAAS 1790 0.180 0.150 0.150 -0.030 0.250 0.035 Shoal Point Energy Ltd. SHP 19 0.070 0.070 0.070 -0.020 0.750 0.070 Sharc International Systems Inc. SHRC 172 0.350 0.340 0.340 +0.030 0.998 0.310 Star Navigation Systems Group Ltd. SNA 10550 0.070 0.065 0.070 0.000 0.275 0.020 Sunniva Inc. SNN 945 11.200 10.750 10.820 -0.120 17.930 7.400 SponsorsOne Inc. SPO 50 0.210 0.210 0.210 -0.010 0.345 0.020 Stina Resources Ltd. SQA 17037 0.375 0.345 0.355 -0.005 0.410 0.080 Squire Mining Ltd. SQR 1166 0.300 0.300 0.300 0.000 0.300 0.050 Shamrock Enterprises Inc. SRS 50 0.065 0.065 0.065 +0.005 0.080 0.015 Wildflower Marijuana Inc. SUN 1157 1.680 1.570 1.630 -0.020 2.940 0.255 St-Georges Eco-Mining Corp. SX 70531 0.385 0.285 0.300 -0.060 2.900 0.015 Taku Gold Corp. TAK 95 0.075 0.075 0.075 -0.005 0.250 0.060 TerrAscend Corp. TER 580 3.260 3.060 3.080 -0.220 3.800 0.650 Friday Night Inc. TGIF 42106 0.800 0.730 0.780 +0.070 1.480 0.170 THC Biomed Intl Ltd THC 4687 1.430 1.360 1.360 -0.050 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 66 5.250 5.100 5.150 +0.050 6.150 5.000 The Tinley Beverage Company Inc. TNY 9148 1.070 1.000 1.050 0.000 1.990 0.220 Tower One Wireless Corp. TO 602 0.210 0.205 0.210 0.000 0.520 0.170 Enertopia Corp. TOP 753 0.080 0.075 0.080 0.000 0.165 0.040 Torino Power Solutions Inc TPS 300 0.120 0.115 0.115 -0.005 0.200 0.050 Tartisan Resources Corp. TTC 2896 0.140 0.120 0.140 +0.010 0.195 0.070 Tantalex Resources Corporation TTX 733 0.150 0.150 0.150 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 735 0.165 0.150 0.165 +0.015 0.210 0.120 Global UAV Technologies Ltd. UAV 8622 0.155 0.145 0.150 0.000 0.255 0.050 UpSnap Inc. UP 600 0.015 0.015 0.015 -0.005 0.055 0.005 Upco International Inc UPCO 462 0.195 0.170 0.180 0.000 1.390 0.060 United Lithium Corp. UTL 8 0.560 0.560 0.560 0.000 0.560 0.400 Vogogo Inc. VGO 5347 0.450 0.425 0.450 0.000 0.940 0.330 Valens Groworks Corp. VGW 538 2.220 2.050 2.050 -0.180 3.550 0.750 Phivida Holdings Inc. VIDA 9864 1.470 1.210 1.470 +0.190 2.200 0.620 Vodis Pharmaceuticals Inc. VP 2487 0.380 0.370 0.380 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 2748 0.650 0.590 0.590 0.000 1.090 0.280 Versus Systems Inc. VS 605 0.345 0.315 0.330 0.000 0.750 0.300 Victory Square Technologies Inc. VST 317 2.710 2.650 2.710 -0.030 4.170 0.350 Winston Gold Corp. WGC 261 0.040 0.040 0.040 +0.005 0.140 0.030 Western Uranium Corporation WUC 144 0.770 0.710 0.770 -0.020 2.050 0.540 eXeBlock Technology Corporation XBLK 3841 0.340 0.295 0.305 -0.035 1.790 0.285 MGX Minerals Inc. XMG 4795 1.530 1.420 1.440 +0.070 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 3 1.430 1.420 1.420 +0.170 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 270 0.420 0.320 0.320 -0.055 0.800 0.065 Exro Technologies Inc. XRO 1223 0.290 0.275 0.290 +0.015 0.680 0.200 XORTX Therapeutics Inc. XRX 100 0.300 0.300 0.300 0.000 0.500 0.270 Kootenay Zinc Corp. ZNK 118 0.340 0.330 0.330 -0.010 6.400 0.300 ZTEST Electronics Inc. ZTE 93 0.920 0.810 0.880 -0.020 1.060 0.250 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.710 0.790 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.650 0.710 0.650 0.200 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.055 0.070 0.180 0.055 Aquarius Surgical Technologies Inc. ASTI 0.450 0.500 1.000 0.350 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 99.690 99.410 98.800 Bradstone Capital Corp. BCA 0.100 0.130 0.300 0.070 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 99.730 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.740 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.740 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.690 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.075 0.080 0.230 0.060 Cautivo Mining Inc. CAI 0.430 0.670 0.850 0.200 Cerro Grande Mining Corporation CEG 0.005 0.045 0.005 CIM International Group Inc. CIM 0.190 0.455 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 0.030 0.060 0.160 0.045 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Coronet Metals Inc. CRF 0.165 0.250 0.250 0.165 Carl Data Solutions Inc. Wts. CRL.WT 0.045 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 Deer Horn Capital Inc. DHC 0.110 0.145 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 Deveron UAS Corp. DVR 0.315 0.340 0.560 0.205 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT 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 0.090 0.110 0.160 0.080 Fortify Resources Inc FTY 0.385 2.990 0.490 0.110 Gencan Capital Inc. GCA 0.105 0.250 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 0.220 0.350 0.025 Genius Properties Ltd. GNI 0.130 0.150 0.250 0.115 Gorilla Minerals Corp. GOCO 0.270 0.340 0.300 0.155 Gunpowder Capital Corp. GPC 0.055 0.065 0.110 0.035 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 Innovative Properties Inc. INR 0.660 0.840 0.820 0.100 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 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 0.115 0.120 0.210 0.100 Leo Resources Inc. LEO 1.070 2.500 0.550 Lanebury Growth Capital Ltd. LLL 0.320 0.450 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.055 0.075 0.030 MEADOW BAY GOLD CORPORATION J MAY Marapharm Ventures Inc. Wts. MDM.WT 0.050 ME Resource Corp. MEC 0.050 0.055 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.830 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.830 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.690 99.410 99.410 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 Metalo Manufacturing Inc. MMI 0.220 0.390 1.000 0.230 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.530 0.550 0.590 0.550 Meryllion Resources Corporation MYR 0.030 0.035 0.210 0.015 Norsemont Capital Inc. NOM 0.400 0.475 0.470 0.310 New Point Exploration Corp. NP 0.320 0.345 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.010 0.250 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 One World Lithium Inc. OWLI 0.130 0.140 0.750 0.100 Petrocapita Income Trust PCE.UN 0.400 0.640 2.500 0.300 PUDO Inc. PDO 1.900 2.500 3.050 0.500 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 0.050 0.600 1.150 0.950 PrimeWest Mortgage Inv Corporation PRI 1.610 4.990 5.000 1.100 Park Lawn Company Limited PRL 8.100 9.140 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 2.100 2.700 1.110 West Red Lake Gold Mines Inc. RLG 0.090 0.105 0.245 0.080 Reliant Gold Corp. RNG 0.030 0.060 River Wild Exploration Inc. RWI 0.105 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 SBD Capital Corp. SBD 0.140 0.200 0.150 0.100 Seahawk Ventures Inc. SHV 0.440 0.580 0.620 0.240 Sitka Gold Corp. SIG 0.160 0.230 0.300 0.160 Super Nova Petroleum Corp. SNP 0.600 0.610 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 Squatex Energy and Ressources Inc. SQX 0.075 0.140 0.350 0.050 Midnight Star Ventures Corp. STV 0.180 0.250 0.080 Starrex International Ltd. STX 0.560 0.850 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 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 VirtualArmour International Inc. VAI 0.260 0.275 0.570 0.180 Velocity Data Inc. VCT 0.060 0.100 0.720 0.030 Vinergy Resources Ltd. VIN 0.060 0.500 0.720 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 Zara Resources Inc. ZRI 0.150 0.240 0.350 0.080 BIOSENTA Inc. ZRO 0.035 0.250 0.100 0.015 Trades: 35,285 Total Volume: 121,790,668 Total Value: $81,724,818 Advanced: 79 Declined: 91 Unchanged: 190 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.