CNSX Trading Daily Market Summary March 07 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 430 0.045 0.040 0.040 0.000 0.105 0.025 Alliance Growers Corp. ACG 7911 0.490 0.445 0.455 -0.035 1.390 0.075 Advantex Marketing International Inc. ADX 920 0.010 0.005 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 5 0.720 0.720 0.720 -0.040 0.850 0.305 Affinor Growers Inc. AFI 9394 0.175 0.165 0.165 -0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 4 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 178 2.260 2.100 2.110 -0.100 5.000 1.500 Alchemist Mining Inc. AMS 244 0.140 0.125 0.125 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 4333 0.125 0.115 0.120 +0.005 0.185 0.040 Appia Energy Corp. API 239 0.160 0.145 0.160 0.000 0.435 0.100 Global Cannabis Applications Corp. APP 7062 0.405 0.380 0.400 +0.025 0.990 0.050 Argo Gold Inc. ARQ 151 0.175 0.170 0.170 -0.020 0.260 0.130 Aquarius Surgical Technologies Inc. ASTI 125 0.450 0.435 0.435 -0.015 1.000 0.350 Abattis Bioceuticals Corp. ATT 67672 0.340 0.305 0.315 -0.025 0.940 0.055 Auxico Resources Canada Inc. AUAG 8063 0.345 0.200 0.340 -0.020 0.450 0.195 Avarone Metals Inc. AVM 2886 0.080 0.070 0.080 0.000 0.135 0.020 BacTech Environmental Corporation BAC 1151 0.030 0.025 0.025 0.000 0.070 0.020 Body and Mind Inc. BAMM 1358 0.700 0.620 0.630 -0.080 2.090 0.480 Benchmark Botanics Inc. BBT 219 1.590 1.350 1.500 +0.200 2.140 0.350 Bird River Resources Inc. BDR 1355 0.270 0.200 0.270 +0.075 0.630 0.050 Beleave Inc. BE 1263 2.110 2.020 2.030 -0.070 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 5607 0.830 0.740 0.750 -0.040 2.770 0.580 Blackchain Solutions Inc. BIS 1625 0.225 0.200 0.225 +0.015 0.300 0.040 Belgravia Capital International Inc. BLGV 7913 0.100 0.095 0.100 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 2067 0.720 0.610 0.670 -0.020 0.760 0.360 BLOK Technologies Inc. BLK 2840 0.330 0.300 0.310 -0.020 1.070 0.280 Cannabix Technologies Inc. BLO 6146 2.650 2.370 2.400 -0.230 3.680 0.510 Global Blockchain Technologies Corp. BLOC 16717 0.650 0.560 0.590 -0.060 0.930 0.430 Blox Labs Inc. BLOX 590 0.420 0.390 0.420 +0.040 2.250 0.040 Bunker Hill Mining Corp. BNKR 259 2.300 2.000 2.160 +0.160 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 2933 0.720 0.670 0.670 -0.030 1.590 0.333 Breathtec BioMedical Inc. BTH 586 0.245 0.230 0.235 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 55549 0.430 0.345 0.365 -0.025 0.485 0.210 Block X Capital Corp. BXXX 86 0.250 0.235 0.245 +0.010 0.750 0.215 Brisio Innovations Inc. BZI 90 0.345 0.340 0.340 -0.005 0.450 0.155 FinCanna Capital Corp. CALI 4040 0.740 0.650 0.740 0.000 2.290 0.650 Heritage Cannabis Holdings Corp. CANN 12703 0.530 0.510 0.510 0.000 0.840 0.400 Copperbank Resources Corp. CBK 841 0.090 0.085 0.085 0.000 0.180 0.060 Certive Solutions Inc. CBP 326 0.035 0.030 0.030 -0.005 0.120 0.020 Green River Gold Corp. CCR 0 0.060 0.000 0.090 0.005 Cartier Iron Corporation CFE 163 0.150 0.140 0.140 -0.010 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 136 2.050 2.020 2.020 -0.040 2.700 1.920 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 90 0.380 0.380 0.380 +0.010 0.690 0.305 Chemistree Technology Inc. CHM 0 0.600 0.000 1.000 0.075 Choom Holdings Inc. CHOO 5765 0.820 0.770 0.780 -0.040 1.050 0.230 Canada House Wellness Group Inc. CHV 7447 0.350 0.330 0.350 -0.010 0.900 0.130 ChroMedX Corp. CHX 355 0.435 0.415 0.435 +0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 3196 0.185 0.165 0.165 -0.010 0.270 0.040 Canadian Metals Inc. CME 1000 0.115 0.105 0.110 +0.010 0.200 0.045 International Cobalt Corp CO 6196 0.260 0.250 0.260 0.000 0.450 0.047 360 Blockchain Inc. CODE 12250 0.140 0.130 0.135 -0.005 0.390 0.025 Captor Capital Corp CPTR 12157 0.430 0.405 0.410 -0.005 0.890 0.020 Carl Data Solutions Inc. CRL 810 0.205 0.190 0.205 +0.020 0.610 0.180 CannaRoyalty Corp. CRZ 1496 4.080 3.810 3.810 -0.090 5.750 1.500 Biocure Technology Inc. CURE 960 0.960 0.930 0.950 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 4904 0.600 0.500 0.520 -0.110 0.870 0.500 Data Deposit Box Inc. DDB 18622 0.115 0.085 0.105 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 80 0.015 0.015 0.015 +0.005 0.020 0.005 Deer Horn Capital Inc. DHC 54 0.110 0.110 0.110 0.000 0.450 0.100 DNI Metals Inc. DNI 235 0.085 0.080 0.085 0.000 0.155 0.050 Dundee Sustainable Technologies Inc. DST 900 0.090 0.080 0.080 -0.010 0.190 0.030 Deveron UAS Corp. DVR 410 0.330 0.300 0.300 -0.025 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 802 0.185 0.185 0.185 0.000 0.600 0.070 Nutritional High International Inc. EAT 9830 0.490 0.450 0.465 -0.020 1.190 0.075 Eviana Health Corporation EHC 1094 1.700 1.650 1.690 +0.170 2.000 0.900 ECO ORO MINERALS CORP. J EOM 82 0.350 0.340 0.350 0.000 0.445 0.150 ePlay Digital Inc. EPY 2214 0.125 0.110 0.115 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 914 2.030 1.900 1.900 -0.120 2.340 0.210 EVITRADE Health Systems Corp. EVA 135 0.510 0.500 0.510 +0.010 3.330 0.200 Evolving Gold Corp. EVG 7 0.150 0.000 0.405 0.130 EVI Global Group Developments Corp. EVI 250 0.310 0.300 0.300 -0.020 0.425 0.015 Far Resources Ltd. FAT 8413 0.405 0.370 0.405 +0.015 1.100 0.075 Fandom Sports Media Corp. FDM 4259 0.180 0.170 0.170 -0.015 0.440 0.045 Future Farm Technologies Inc. FFT 5426 0.760 0.720 0.750 -0.020 2.080 0.130 GreenBank Capital Inc. GBC 41 1.490 1.490 1.490 0.000 2.000 0.125 Gencan Capital Inc. GCA 15 0.250 0.250 0.250 0.000 0.350 0.025 Glance Technologies Inc. GET 41640 0.980 0.810 0.910 +0.080 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 130 0.660 0.530 0.660 +0.170 3.530 0.025 Gravitas Financial Inc. GFI 27 0.075 0.075 0.075 0.000 0.120 0.025 Generic Gold Corp. GGC 70 0.320 0.320 0.320 0.000 0.320 0.280 Global Hemp Group Inc. GHG 8347 0.190 0.160 0.160 -0.025 0.390 0.020 Golden Leaf Holdings Ltd. GLH 90955 0.355 0.295 0.320 +0.020 0.650 0.150 Goldrea Resources Corp. GOR 1074 0.200 0.190 0.200 +0.015 0.380 0.035 Graphite Energy Corp. GRE 8807 1.510 1.460 1.510 +0.060 1.510 0.400 Green 2 Blue Energy Corp. GTBE 2404 0.430 0.395 0.395 -0.025 0.445 0.100 Glenbriar Technologies Inc. GTI 341 0.045 0.040 0.045 0.000 0.115 0.010 High Hampton Holdings Corp. HC 645 0.670 0.640 0.670 +0.010 1.480 0.310 Hi Ho Silver Resources Inc. HHS 700 0.065 0.055 0.065 +0.005 0.110 0.030 Hiku Brands Company Ltd. HIKU 15349 2.530 2.240 2.450 +0.150 4.820 0.440 HealthSpace Data Systems Ltd. HS 9738 0.110 0.100 0.110 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1168 3.640 3.480 3.530 -0.070 6.390 1.700 International Battery Metals Ltd. IBAT 2073 0.335 0.310 0.325 +0.005 1.380 0.215 ThreeD Capital Inc. IDK 7866 0.175 0.165 0.165 0.000 0.850 0.055 Imagin Medical Inc. IME 2606 0.285 0.270 0.280 -0.010 0.440 0.050 InMed Pharmaceuticals Inc. IN 69551 1.790 1.440 1.460 -0.420 2.420 0.230 Imagination Park Entertainment Inc. IP 1081 0.700 0.650 0.690 -0.010 1.080 0.170 Irving Resources Inc. IRV 845 1.270 1.200 1.270 +0.070 1.540 0.600 Inspiration Mining Corporation ISM 9175 0.125 0.100 0.115 +0.015 0.265 0.010 Isodiol International Inc. ISOL 5735 1.170 1.130 1.150 0.000 2.140 0.100 Lotus Ventures Inc. J 723 0.430 0.400 0.430 +0.030 1.000 0.210 JG Wealth Inc. JGW 1591 0.900 0.850 0.850 0.000 1.050 0.030 Morgan Resources Corp. JH 830 0.490 0.465 0.465 0.000 0.770 0.200 37 Capital Inc. JJJ 2 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 528 0.390 0.350 0.370 -0.020 0.500 0.240 International Cannabrands Inc. JUJU.A 3252 0.250 0.200 0.230 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 100 0.310 0.310 0.310 0.000 0.600 0.065 Dizun International Enterprises Inc. KDZ 1790 0.065 0.060 0.060 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 270 0.970 0.850 0.910 +0.010 1.580 0.560 Khan Resources Inc. KRI 8141 0.145 0.105 0.120 -0.020 0.180 0.050 KWG Resources Inc. KWG 2581 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 8838 0.760 0.690 0.710 +0.040 1.540 0.350 Legion Metals Corp. LEGN 350 0.110 0.110 0.110 0.000 0.210 0.100 Liberty Health Sciences Inc. LHS 4254 1.330 1.290 1.310 0.000 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 4919 0.550 0.500 0.510 -0.040 1.000 0.075 Callitas Health Inc. LILY 20 0.320 0.320 0.320 +0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 27 0.480 0.470 0.470 -0.020 0.970 0.300 Lanebury Growth Capital Ltd. LLL 33 0.320 0.320 0.320 +0.040 0.870 0.060 LeanLife Health Inc. LLP 670 0.300 0.265 0.300 0.000 0.450 0.060 Luminor Medical Technologies Inc. LMT 200 0.300 0.300 0.300 -0.020 0.740 0.270 Lexington Biosciences Inc. LNB 7549 0.510 0.495 0.495 +0.005 0.620 0.270 LottoGopher Holdings Inc. LOTO 532 0.155 0.145 0.155 0.000 0.850 0.110 Lightning Venture Inc. LVI 1250 0.035 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1344 1.820 1.730 1.740 -0.010 3.230 0.350 Maricann Group Inc MARI 26501 2.880 2.610 2.800 +0.010 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 300 0.250 0.250 0.250 +0.160 0.250 0.250 Maccabi Ventures Inc. MBE 290 0.080 0.075 0.075 0.000 0.100 0.025 Mag One Products Inc. MDD 471 0.190 0.165 0.190 +0.025 0.700 0.095 Marapharm Ventures Inc MDM 1446 0.840 0.790 0.830 +0.010 1.450 0.680 Marret High Yield Strategies Fund A MHY.UN 13 0.160 0.160 0.160 0.000 0.195 0.100 Minera IRL Limited MIRL 594 0.090 0.075 0.090 +0.015 0.185 0.060 True Leaf Medicine International Ltd. MJ 1796 1.060 1.000 1.020 -0.040 1.900 0.215 Makena Resources Inc. MKNA 52 0.100 0.100 0.100 -0.010 0.235 0.100 Matica Enterprises Inc. MMJ 19636 0.395 0.360 0.385 -0.010 0.810 0.035 Mobi724 Global Solutions Inc. MOS 1562 0.185 0.175 0.185 +0.010 0.450 0.155 GoverMedia Plus Canada Corp. MPLS 80 0.540 0.540 0.540 -0.010 0.590 0.540 MPX Bioceutical Corporation MPX 7901 0.750 0.700 0.720 -0.030 1.180 0.280 Murchison Minerals Ltd. MUR 0 0.200 0.000 0.250 0.125 Maxtech Ventures Inc. MVT 246 0.465 0.420 0.420 +0.005 0.630 0.135 Micron Waste Technologies Inc MWM 3446 0.510 0.470 0.500 +0.030 0.920 0.250 MYM Nutraceuticals Inc. MYM 10425 2.660 2.380 2.590 -0.060 5.000 0.175 Meryllion Resources Corporation MYR 395 0.035 0.035 0.035 0.000 0.210 0.015 Namaste Technologies Inc. N 25677 1.940 1.840 1.860 -0.070 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 2593 0.530 0.400 0.420 -0.070 0.700 0.125 NetCents Technology Inc. NC 610 1.710 1.580 1.640 -0.070 6.750 0.155 New Age Farm Inc. NF 4510 0.145 0.135 0.140 0.000 0.420 0.045 Victory Nickel Inc. NI 79 0.050 0.050 0.050 0.000 0.080 0.030 Plaintree Systems Inc. NPT 29 0.220 0.175 0.175 +0.005 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 3668 0.540 0.470 0.495 +0.005 1.160 0.450 New Tech Lithium Corp. NTM 1330 0.075 0.065 0.075 +0.005 0.255 0.060 Nuran Wireless Inc. NUR 450 0.160 0.150 0.155 -0.005 0.300 0.080 Novicius Corp. NVS 20 0.160 0.160 0.160 0.000 0.660 0.040 Ortho Regenerative Technologies Inc. ORTH 215 0.490 0.470 0.490 +0.025 1.000 0.370 Provenance Gold Corp. PAU 22 0.205 0.205 0.205 +0.005 0.400 0.080 Portage Biotech Inc. PBT.U 125 0.115 0.105 0.115 +0.010 0.660 0.060 Petrocapita Income Trust PCE.UN 38 0.600 0.390 0.600 -0.050 2.500 0.300 Premier Diversified Holdings Inc. PDH 220 0.040 0.040 0.040 0.000 0.140 0.020 PUDO Inc. PDO 3 2.250 1.910 2.240 +0.240 3.050 0.500 ParcelPal Technology Inc. PKG 8208 0.350 0.310 0.325 -0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 1535 0.045 0.040 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 3606 0.105 0.095 0.100 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 716 0.400 0.385 0.400 +0.010 1.000 0.370 Platinex Inc. PTX 770 0.175 0.160 0.175 -0.005 0.300 0.045 PUF Ventures Inc. PUF 5914 1.040 0.980 0.980 -0.080 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 833 1.520 1.400 1.440 -0.050 3.000 0.500 Quantum Cobalt Corp QBOT 633 0.365 0.350 0.365 0.000 1.900 0.200 Quinsam Capital Corporation QCA 2018 0.500 0.485 0.490 -0.005 1.190 0.085 Quadron Cannatech Corporation QCC 1821 0.415 0.385 0.385 -0.035 0.970 0.190 Rise Gold Corp. RISE 1997 0.140 0.105 0.110 0.000 0.360 0.085 Rockshield Capital Corp. RKS 2179 0.445 0.410 0.430 -0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 30 0.105 0.105 0.105 0.000 0.245 0.080 Ravenquest BioMed Inc. RQB 652 1.370 1.300 1.370 +0.030 2.100 0.425 RESAAS Services Inc. RSS 801 0.580 0.500 0.520 -0.060 1.800 0.500 Rift Valley Resources Corp. RVR 90 0.110 0.110 0.110 0.000 0.150 0.025 Subscribe Technologies Inc. SAAS 10 0.190 0.190 0.190 +0.040 0.250 0.035 SBD Capital Corp. SBD 1050 0.140 0.085 0.085 -0.060 0.150 0.085 Shoal Point Energy Ltd. SHP 58 0.080 0.070 0.070 0.000 0.750 0.070 Sharc International Systems Inc. SHRC 373 0.330 0.305 0.305 -0.035 0.998 0.305 Seahawk Ventures Inc. SHV 135 0.490 0.450 0.490 -0.100 0.620 0.240 Star Navigation Systems Group Ltd. SNA 2120 0.070 0.065 0.070 0.000 0.275 0.020 Sunniva Inc. SNN 6043 10.500 9.750 9.950 -0.870 17.930 7.400 SponsorsOne Inc. SPO 325 0.210 0.180 0.180 -0.030 0.345 0.020 Stina Resources Ltd. SQA 16850 0.355 0.310 0.335 -0.020 0.410 0.080 Squire Mining Ltd. SQR 50 0.350 0.310 0.350 +0.050 0.350 0.050 Squatex Energy and Ressources Inc. SQX 107 0.140 0.140 0.140 -0.020 0.350 0.050 Wildflower Marijuana Inc. SUN 381 1.600 1.550 1.580 -0.050 2.940 0.255 St-Georges Eco-Mining Corp. SX 44860 0.345 0.290 0.305 +0.005 2.900 0.015 Taku Gold Corp. TAK 436 0.075 0.065 0.075 0.000 0.250 0.060 TerrAscend Corp. TER 2525 3.490 3.050 3.490 +0.410 3.800 0.650 Friday Night Inc. TGIF 20614 0.790 0.710 0.710 -0.070 1.480 0.170 THC Biomed Intl Ltd THC 8437 1.410 1.320 1.410 +0.050 3.360 0.295 The Tinley Beverage Company Inc. TNY 4258 1.040 1.000 1.030 -0.020 1.990 0.220 Tower One Wireless Corp. TO 1008 0.215 0.205 0.205 -0.005 0.520 0.170 Enertopia Corp. TOP 852 0.080 0.075 0.080 0.000 0.165 0.040 Torino Power Solutions Inc TPS 297 0.120 0.110 0.110 -0.005 0.200 0.050 Tartisan Resources Corp. TTC 997 0.140 0.120 0.140 0.000 0.195 0.070 Tantalex Resources Corporation TTX 430 0.160 0.150 0.160 +0.010 0.250 0.030 Global UAV Technologies Ltd. UAV 4587 0.150 0.135 0.145 -0.005 0.255 0.050 UpSnap Inc. UP 567 0.020 0.010 0.020 +0.005 0.055 0.005 Upco International Inc UPCO 750 0.170 0.170 0.170 -0.010 1.390 0.060 VirtualArmour International Inc. VAI 95 0.260 0.260 0.260 0.000 0.570 0.180 Vogogo Inc. VGO 14159 0.490 0.405 0.455 +0.005 0.940 0.330 Valens Groworks Corp. VGW 280 2.150 2.060 2.130 +0.080 3.550 0.750 Phivida Holdings Inc. VIDA 12452 1.660 1.350 1.600 +0.130 2.200 0.620 Vodis Pharmaceuticals Inc. VP 3065 0.385 0.365 0.370 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 3319 0.620 0.570 0.580 -0.010 1.090 0.280 Versus Systems Inc. VS 194 0.335 0.315 0.335 +0.005 0.750 0.300 Victory Square Technologies Inc. VST 333 2.670 2.630 2.650 -0.060 4.170 0.350 Winston Gold Corp. WGC 5744 0.050 0.045 0.050 +0.010 0.140 0.030 Western Uranium Corporation WUC 302 0.790 0.700 0.790 +0.020 2.050 0.540 eXeBlock Technology Corporation XBLK 1832 0.330 0.305 0.320 +0.015 1.790 0.285 MGX Minerals Inc. XMG 5050 1.420 1.290 1.350 -0.090 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 1084 0.300 0.250 0.300 -0.020 0.800 0.065 Exro Technologies Inc. XRO 821 0.300 0.275 0.290 0.000 0.680 0.200 XORTX Therapeutics Inc. XRX 270 0.300 0.290 0.300 0.000 0.500 0.270 Kootenay Zinc Corp. ZNK 251 0.340 0.320 0.335 +0.005 6.400 0.300 Zara Resources Inc. ZRI 0 0.240 0.000 0.350 0.080 ZTEST Electronics Inc. ZTE 30 0.890 0.850 0.890 +0.010 1.060 0.250 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.660 0.850 1.490 0.080 ALQ Gold Corp. ALQ 1.100 4.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.650 0.710 0.650 0.200 Armada Mercantile Ltd. ARM 0.410 0.570 0.760 0.035 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.055 0.070 0.180 0.055 Alexandra Capital Corp. AXC 0.510 0.740 0.930 0.050 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.020 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 99.690 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 0.410 0.620 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.025 0.005 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 Copper Reef Mining Corp. CZC 0.020 0.025 0.040 0.010 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 Eurogas International Inc. EI 0.015 0.030 0.055 0.005 Explorex Resources Inc. EX 0.295 0.320 0.650 0.150 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 Fineqia International Inc. FNQ 0.020 0.025 0.075 0.005 Fox River Resources Corporation FOX 0.065 0.070 0.150 0.055 Fortify Resources Inc FTY 0.385 2.990 0.490 0.110 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 0.260 0.300 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 Heritage Global Inc. HGP 0.510 0.700 0.730 0.320 Hadley Mining Inc. HM 1.100 1.050 0.620 Hello Pal International Inc. HP 0.120 0.140 0.345 0.070 IGEN Networks Corp. IGN 0.090 0.130 0.250 0.010 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 0.100 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 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 0.170 0.300 0.340 0.060 Leo Resources Inc. LEO 1.070 2.500 0.550 Newlox Gold Ventures Corp. LUX 0.040 0.055 0.075 0.030 McLaren Resources Inc. MCL 0.065 0.090 0.190 0.025 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 99.830 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 Mistango River Resources Inc. MIS 0.025 0.045 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 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 Miramont Resources Corp. MONT 0.345 0.350 0.650 0.200 Micromem Technologies Inc. MRM 0.210 0.215 0.395 0.085 Montego Resources Inc. MY 0.330 0.360 0.550 0.140 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 Northern Sphere Mining Corp. NSM 0.070 0.090 0.550 0.070 Nass Valley Gateway Ltd. NVG 0.010 0.250 Nexco Resources Inc. NXU 0.215 0.250 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 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 0.135 0.700 0.100 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 0.500 1.150 0.950 Peloton Minerals Corporation PMC 0.095 0.105 0.110 0.050 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 Pasinex Resources Limited PSE 0.205 0.210 0.330 0.170 Qwick Media Inc. QMI 0.075 0.250 0.250 0.020 Renforth Resources Inc. RFR 0.040 0.050 0.085 0.035 Range Energy Resources Inc. RGO 0.005 0.040 0.005 Global Remote Technologies Ltd. RGT 0.245 0.490 0.610 0.055 RIWI Corp. RIW 1.110 2.100 2.700 1.110 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 Sitka Gold Corp. SIG 0.160 0.210 0.300 0.160 Super Nova Petroleum Corp. SNP 0.600 0.610 0.610 0.090 Stone Ridge Exploration Corp SO 0.200 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.065 0.190 0.240 0.050 Shamrock Enterprises Inc. SRS 0.060 0.070 0.080 0.015 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 0.035 0.120 0.005 Tier One Capital Limited Partnership TLP.UN 5.100 6.000 6.100 5.000 Tower One Wireless Corp. Wts. TO.WT 0.050 Black Tusk Resources Inc. TUSK 0.160 0.165 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 Velocity Data Inc. VCT 0.010 0.100 0.180 0.030 Vinergy Resources Ltd. VIN 0.060 0.500 0.700 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 0.780 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.100 1.300 1.720 0.550 BIOSENTA Inc. ZRO 0.035 0.250 0.100 0.015 Trades: 31,523 Total Volume: 99,073,566 Total Value: $77,140,362 Advanced: 69 Declined: 91 Unchanged: 200 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.