CNSX Trading Daily Market Summary March 09 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 383 0.040 0.040 0.040 0.000 0.095 0.025 Alliance Growers Corp. ACG 3712 0.465 0.435 0.465 +0.015 1.390 0.075 Advantex Marketing International Inc. ADX 552 0.010 0.010 0.010 0.000 0.060 0.005 Affinor Growers Inc. AFI 32449 0.185 0.170 0.170 +0.005 0.285 0.055 Alternate Health Corp. AHG 113 2.080 1.960 2.070 -0.030 4.650 1.500 Alchemist Mining Inc. AMS 2847 0.130 0.115 0.120 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 3547 0.130 0.120 0.120 -0.005 0.185 0.040 Appia Energy Corp. API 220 0.160 0.140 0.140 -0.010 0.400 0.100 Global Cannabis Applications Corp. APP 9451 0.400 0.365 0.390 -0.005 0.990 0.050 Armada Mercantile Ltd. ARM 6 0.580 0.000 0.760 0.035 Abattis Bioceuticals Corp. ATT 97264 0.365 0.320 0.330 -0.030 0.940 0.055 Auxico Resources Canada Inc. AUAG 1640 0.340 0.300 0.340 +0.020 0.450 0.195 Avarone Metals Inc. AVM 5807 0.090 0.080 0.090 +0.010 0.135 0.020 BacTech Environmental Corporation BAC 1610 0.025 0.025 0.025 -0.005 0.070 0.020 Body and Mind Inc. BAMM 795 0.670 0.600 0.650 +0.030 2.090 0.480 Benchmark Botanics Inc. BBT 41 1.530 1.490 1.530 +0.030 2.140 0.350 Bird River Resources Inc. BDR 260 0.250 0.230 0.230 -0.015 0.630 0.050 Beleave Inc. BE 10013 2.520 2.330 2.490 -0.010 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 1334 0.700 0.680 0.690 -0.010 2.770 0.580 Blackchain Solutions Inc. BIS 630 0.205 0.200 0.205 +0.005 0.300 0.040 Berkley Renewables Inc. BKS 14 0.065 0.065 0.065 -0.005 0.140 0.030 Belgravia Capital International Inc. BLGV 5756 0.100 0.090 0.100 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 2754 0.560 0.500 0.550 -0.010 0.760 0.360 BLOK Technologies Inc. BLK 1649 0.350 0.320 0.330 0.000 1.070 0.275 Cannabix Technologies Inc. BLO 3639 2.470 2.320 2.460 -0.020 3.680 0.510 Global Blockchain Technologies Corp. BLOC 31011 0.530 0.455 0.460 -0.080 0.930 0.430 Blox Labs Inc. BLOX 31 0.420 0.415 0.415 -0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 90 2.300 2.240 2.300 +0.190 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 2766 0.700 0.640 0.690 +0.050 1.590 0.333 Breathtec BioMedical Inc. BTH 3963 0.270 0.245 0.255 +0.015 0.520 0.065 Lineage Grow Company Ltd. BUDD 21437 0.350 0.300 0.305 -0.050 0.485 0.210 Block X Capital Corp. BXXX 679 0.250 0.220 0.220 -0.020 0.750 0.215 Cautivo Mining Inc. CAI 0 0.490 0.000 0.850 0.200 FinCanna Capital Corp. CALI 1460 0.720 0.680 0.690 -0.030 2.290 0.650 Heritage Cannabis Holdings Corp. CANN 7638 0.530 0.500 0.530 +0.020 0.840 0.400 Copperbank Resources Corp. CBK 1053 0.090 0.085 0.085 -0.005 0.180 0.060 Certive Solutions Inc. CBP 446 0.030 0.025 0.030 -0.005 0.120 0.020 Green River Gold Corp. CCR 400 0.060 0.060 0.060 0.000 0.090 0.005 Cartier Iron Corporation CFE 351 0.150 0.140 0.150 +0.010 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 443 2.080 1.990 2.000 -0.150 2.700 1.910 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 1606 0.390 0.345 0.380 -0.005 0.690 0.305 Chemistree Technology Inc. CHM 50 0.600 0.600 0.600 +0.050 1.000 0.075 Choom Holdings Inc. CHOO 4332 0.810 0.790 0.810 +0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 4050 0.345 0.335 0.335 0.000 0.900 0.130 ChroMedX Corp. CHX 576 0.460 0.425 0.425 -0.015 0.800 0.200 Cielo Waste Solutions Corp. CMC 876 0.170 0.165 0.165 0.000 0.270 0.050 Canadian Metals Inc. CME 495 0.130 0.115 0.125 +0.015 0.200 0.045 Cloud Nine Education Group Ltd. CNI 3600 0.055 0.055 0.055 +0.005 0.160 0.045 International Cobalt Corp CO 4282 0.260 0.240 0.255 -0.005 0.450 0.057 360 Blockchain Inc. CODE 12941 0.135 0.125 0.125 -0.005 0.390 0.025 Captor Capital Corp CPTR 5250 0.440 0.380 0.405 -0.010 0.890 0.020 Carl Data Solutions Inc. CRL 189 0.205 0.190 0.205 +0.010 0.610 0.180 CannaRoyalty Corp. CRZ 1916 4.100 3.910 4.020 +0.060 5.750 1.500 Biocure Technology Inc. CURE 394 0.900 0.870 0.880 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 4103 0.590 0.490 0.590 +0.040 0.870 0.490 Data Deposit Box Inc. DDB 6894 0.105 0.090 0.090 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 205 0.010 0.010 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 450 0.145 0.120 0.120 +0.010 0.450 0.100 DNI Metals Inc. DNI 4008 0.090 0.070 0.090 +0.015 0.155 0.050 Dundee Sustainable Technologies Inc. DST 2129 0.095 0.090 0.090 -0.005 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 1075 0.210 0.185 0.185 -0.005 0.600 0.070 Nutritional High International Inc. EAT 10159 0.490 0.460 0.490 +0.010 1.190 0.075 Eviana Health Corporation EHC 524 1.710 1.620 1.700 +0.010 2.000 0.900 ePlay Digital Inc. EPY 2370 0.115 0.105 0.110 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 1785 1.800 1.690 1.740 -0.080 2.340 0.210 EVITRADE Health Systems Corp. EVA 367 0.510 0.450 0.450 -0.050 3.330 0.200 Evolving Gold Corp. EVG 178 0.150 0.100 0.100 -0.050 0.405 0.100 Explorex Resources Inc. EX 560 0.310 0.280 0.290 -0.025 0.650 0.150 Far Resources Ltd. FAT 3868 0.400 0.360 0.385 -0.010 1.100 0.075 Fandom Sports Media Corp. FDM 4882 0.175 0.160 0.170 0.000 0.440 0.045 Future Farm Technologies Inc. FFT 4087 0.760 0.720 0.720 -0.020 2.080 0.130 Four Nines Gold Inc. FNAU 140 0.110 0.110 0.110 +0.020 0.160 0.080 Fineqia International Inc. FNQ 350 0.025 0.020 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 365 0.070 0.060 0.060 -0.005 0.150 0.055 Glance Technologies Inc. GET 6278 0.880 0.800 0.820 -0.060 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 90 0.650 0.550 0.550 -0.100 3.530 0.025 Gravitas Financial Inc. GFI 156 0.090 0.090 0.090 +0.015 0.120 0.025 Generic Gold Corp. GGC 147 0.300 0.290 0.290 -0.030 0.320 0.280 Global Hemp Group Inc. GHG 4935 0.180 0.170 0.170 +0.010 0.390 0.020 Golden Leaf Holdings Ltd. GLH 25346 0.335 0.315 0.330 +0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 95 0.260 0.255 0.255 -0.045 0.300 0.155 Goldrea Resources Corp. GOR 6430 0.280 0.245 0.275 +0.040 0.380 0.035 Gunpowder Capital Corp. GPC 900 0.065 0.065 0.065 +0.010 0.110 0.035 Graphite Energy Corp. GRE 17519 1.690 1.610 1.690 +0.090 1.690 0.400 Green 2 Blue Energy Corp. GTBE 2679 0.440 0.410 0.420 0.000 0.445 0.100 Glenbriar Technologies Inc. GTI 50 0.045 0.045 0.045 0.000 0.115 0.010 High Hampton Holdings Corp. HC 1311 0.810 0.740 0.800 0.000 1.480 0.310 Hi Ho Silver Resources Inc. HHS 1525 0.080 0.065 0.065 -0.005 0.110 0.030 Hiku Brands Company Ltd. HIKU 25659 3.000 2.620 2.880 +0.140 4.820 0.440 HealthSpace Data Systems Ltd. HS 6208 0.105 0.095 0.100 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 821 3.560 3.410 3.430 +0.030 6.390 1.700 International Battery Metals Ltd. IBAT 5931 0.420 0.375 0.400 +0.045 1.380 0.215 ThreeD Capital Inc. IDK 6693 0.165 0.155 0.160 0.000 0.850 0.055 Imagin Medical Inc. IME 10743 0.285 0.265 0.265 -0.020 0.440 0.050 InMed Pharmaceuticals Inc. IN 20599 1.680 1.530 1.550 0.000 2.420 0.230 Imagination Park Entertainment Inc. IP 1133 0.710 0.660 0.710 +0.050 1.080 0.210 Irving Resources Inc. IRV 546 1.260 1.200 1.200 -0.060 1.540 0.600 Inspiration Mining Corporation ISM 906 0.115 0.100 0.110 0.000 0.265 0.010 Isodiol International Inc. ISOL 54275 1.430 1.270 1.390 +0.010 2.140 0.100 Lotus Ventures Inc. J 967 0.435 0.410 0.420 +0.020 1.000 0.210 JDF Explorations Inc. JDF 30 0.005 0.005 0.005 0.000 0.005 0.005 Jagercor Energy Corp. JEM 100 0.020 0.020 0.020 +0.005 0.040 0.015 JG Wealth Inc. JGW 297 0.850 0.850 0.850 0.000 1.050 0.030 Morgan Resources Corp. JH 1254 0.470 0.420 0.450 -0.010 0.770 0.200 StartMonday Technology Corp. JOB 440 0.385 0.330 0.370 +0.005 0.500 0.240 International Cannabrands Inc. JUJU.A 767 0.220 0.200 0.200 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 83 0.350 0.300 0.300 -0.050 0.600 0.065 Kontrol Energy Corp. KNR 17 0.930 0.850 0.850 -0.060 1.580 0.560 Khan Resources Inc. KRI 1575 0.125 0.115 0.115 -0.010 0.180 0.050 KWG Resources Inc. KWG 1600 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 7730 0.850 0.740 0.750 -0.060 1.540 0.350 Legion Metals Corp. LEGN 250 0.110 0.110 0.110 0.000 0.210 0.100 Liberty Health Sciences Inc. LHS 5744 1.320 1.230 1.250 -0.040 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 6077 0.560 0.500 0.550 +0.030 1.000 0.075 Callitas Health Inc. LILY 50 0.330 0.330 0.330 +0.010 0.950 0.205 Global Li-Ion Graphite Corp. LION 507 0.475 0.455 0.475 -0.005 0.970 0.300 Lanebury Growth Capital Ltd. LLL 30 0.550 0.325 0.325 +0.005 0.870 0.060 Luminor Medical Technologies Inc. LMT 151 0.345 0.305 0.305 -0.040 0.740 0.270 Lexington Biosciences Inc. LNB 7398 0.530 0.500 0.500 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 12376 0.185 0.150 0.155 -0.035 0.850 0.110 Lightning Venture Inc. LVI 79 0.035 0.030 0.035 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1009 1.800 1.700 1.700 -0.060 3.230 0.350 Maricann Group Inc MARI 10353 2.750 2.550 2.600 -0.100 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 340 0.260 0.220 0.245 +0.005 0.260 0.210 Maccabi Ventures Inc. MBE 1280 0.085 0.065 0.085 +0.005 0.100 0.025 Mag One Products Inc. MDD 33 0.190 0.185 0.190 -0.005 0.700 0.095 Marapharm Ventures Inc MDM 1595 0.830 0.790 0.790 -0.020 1.440 0.680 Marret High Yield Strategies Fund A MHY.UN 50 0.160 0.160 0.160 0.000 0.195 0.100 True Leaf Medicine International Ltd. MJ 701 1.060 1.010 1.030 0.000 1.900 0.215 Makena Resources Inc. MKNA 400 0.120 0.120 0.120 0.000 0.235 0.100 Marret Multi-Strategy Income Fund A MMF.UN 138 0.080 0.080 0.080 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 23249 0.390 0.365 0.370 +0.005 0.810 0.035 Miramont Resources Corp. MONT 1870 0.375 0.345 0.360 +0.020 0.650 0.200 Mobi724 Global Solutions Inc. MOS 989 0.190 0.180 0.190 +0.005 0.450 0.155 GoverMedia Plus Canada Corp. MPLS 600 0.540 0.540 0.540 -0.010 0.590 0.540 MPX Bioceutical Corporation MPX 15232 0.790 0.750 0.750 0.000 1.180 0.280 Micromem Technologies Inc. MRM 11 0.220 0.210 0.210 -0.005 0.395 0.085 Murchison Minerals Ltd. MUR 274 0.220 0.220 0.220 0.000 0.250 0.125 Maxtech Ventures Inc. MVT 1191 0.600 0.450 0.600 +0.150 0.630 0.135 Micron Waste Technologies Inc MWM 3979 0.550 0.485 0.485 -0.005 0.920 0.250 Montego Resources Inc. MY 407 0.320 0.300 0.320 +0.010 0.550 0.140 MYM Nutraceuticals Inc. MYM 5957 2.610 2.370 2.540 -0.010 5.000 0.175 Namaste Technologies Inc. N 19201 2.030 1.940 2.000 0.000 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 2935 0.425 0.390 0.415 +0.015 0.700 0.125 NetCents Technology Inc. NC 2828 1.450 1.320 1.430 -0.010 6.750 0.155 New Age Farm Inc. NF 10431 0.145 0.135 0.140 0.000 0.420 0.045 Victory Nickel Inc. NI 80 0.050 0.050 0.050 0.000 0.080 0.030 Norsemont Capital Inc. NOM 30 0.400 0.400 0.400 0.000 0.470 0.310 Plaintree Systems Inc. NPT 10 0.175 0.170 0.170 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1326 0.500 0.475 0.480 -0.015 1.160 0.450 New Tech Lithium Corp. NTM 510 0.080 0.070 0.080 0.000 0.255 0.060 Nuran Wireless Inc. NUR 1842 0.175 0.150 0.175 +0.030 0.300 0.080 Nexco Resources Inc. NXU 50 0.250 0.250 0.250 0.000 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 90 0.500 0.495 0.500 +0.010 1.000 0.370 One World Lithium Inc. OWLI 505 0.140 0.140 0.140 +0.005 0.700 0.100 Portage Biotech Inc. PBT.U 181 0.115 0.115 0.115 0.000 0.660 0.060 Premier Diversified Holdings Inc. PDH 200 0.030 0.030 0.030 -0.010 0.140 0.020 PUDO Inc. PDO 2 2.350 2.350 2.350 -0.150 3.050 0.500 ParcelPal Technology Inc. PKG 10619 0.400 0.370 0.375 +0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 13947 0.045 0.040 0.045 +0.005 0.205 0.040 Blocplay Entertainment Inc. PLAY 7673 0.110 0.095 0.105 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 1429 0.550 0.470 0.475 +0.005 1.000 0.370 PrimeWest Mortgage Inv Corporation PRI 0 1.610 0.000 5.000 1.100 Pasinex Resources Limited PSE 133 0.205 0.200 0.200 -0.010 0.330 0.170 Platinex Inc. PTX 924 0.170 0.150 0.170 0.000 0.300 0.045 PUF Ventures Inc. PUF 2810 1.020 0.930 1.010 0.000 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1328 1.740 1.510 1.670 +0.140 3.000 0.500 Quantum Cobalt Corp QBOT 467 0.365 0.360 0.365 -0.005 1.900 0.200 Quinsam Capital Corporation QCA 5903 0.495 0.450 0.495 +0.005 1.190 0.085 Quadron Cannatech Corporation QCC 2922 0.420 0.385 0.395 -0.005 0.970 0.190 Range Energy Resources Inc. RGO 100 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 1119 0.120 0.100 0.110 +0.005 0.360 0.085 Rockshield Capital Corp. RKS 2589 0.435 0.410 0.430 +0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 19 0.095 0.095 0.095 0.000 0.245 0.080 Ravenquest BioMed Inc. RQB 748 1.360 1.300 1.300 -0.080 2.100 0.425 RESAAS Services Inc. RSS 228 0.640 0.550 0.550 -0.010 1.650 0.500 Rift Valley Resources Corp. RVR 1110 0.120 0.100 0.120 +0.005 0.150 0.050 Shoal Point Energy Ltd. SHP 8449 0.085 0.060 0.060 -0.035 0.750 0.060 Sharc International Systems Inc. SHRC 1016 0.420 0.380 0.420 0.000 0.963 0.305 Seahawk Ventures Inc. SHV 300 0.570 0.520 0.570 +0.080 0.620 0.240 Sitka Gold Corp. SIG 250 0.200 0.200 0.200 -0.025 0.300 0.160 Star Navigation Systems Group Ltd. SNA 685 0.075 0.075 0.075 +0.005 0.275 0.020 Sunniva Inc. SNN 1458 10.220 10.020 10.100 +0.060 17.930 7.400 SponsorsOne Inc. SPO 30 0.225 0.225 0.225 +0.005 0.345 0.020 Stina Resources Ltd. SQA 4211 0.355 0.300 0.355 +0.050 0.410 0.080 Squire Mining Ltd. SQR 5 0.350 0.350 0.350 0.000 0.350 0.050 Squatex Energy and Ressources Inc. SQX 145 0.150 0.140 0.140 0.000 0.350 0.050 Wildflower Marijuana Inc. SUN 532 1.600 1.530 1.570 +0.030 2.940 0.255 St-Georges Eco-Mining Corp. SX 7291 0.320 0.295 0.305 -0.005 2.900 0.015 Taku Gold Corp. TAK 64 0.065 0.065 0.065 -0.010 0.250 0.060 TerrAscend Corp. TER 4743 3.870 3.550 3.850 -0.050 3.900 0.650 Friday Night Inc. TGIF 13634 0.760 0.730 0.740 0.000 1.480 0.170 THC Biomed Intl Ltd THC 35458 1.980 1.600 1.960 +0.340 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 4 5.100 5.100 5.100 0.000 6.100 5.000 The Tinley Beverage Company Inc. TNY 2838 1.020 0.980 1.010 +0.010 1.990 0.220 Tower One Wireless Corp. TO 2447 0.215 0.200 0.205 0.000 0.520 0.170 Enertopia Corp. TOP 415 0.080 0.070 0.080 +0.010 0.165 0.040 Torino Power Solutions Inc TPS 1085 0.110 0.100 0.100 -0.010 0.200 0.050 Tartisan Resources Corp. TTC 1866 0.145 0.130 0.145 +0.015 0.195 0.070 Black Tusk Resources Inc. TUSK 25 0.160 0.160 0.160 -0.005 0.210 0.120 Global UAV Technologies Ltd. UAV 2612 0.150 0.140 0.145 0.000 0.255 0.050 UpSnap Inc. UP 100 0.020 0.020 0.020 0.000 0.055 0.005 Upco International Inc UPCO 877 0.150 0.145 0.145 -0.015 1.390 0.060 American Pacific Mining Corp. USGD 378 0.385 0.350 0.380 0.000 0.400 0.350 VirtualArmour International Inc. VAI 13 0.255 0.255 0.255 0.000 0.570 0.180 Vogogo Inc. VGO 9584 0.485 0.395 0.395 -0.070 0.940 0.330 Valens Groworks Corp. VGW 792 2.330 2.110 2.150 +0.100 3.550 0.750 Phivida Holdings Inc. VIDA 32539 1.550 1.310 1.420 -0.080 2.200 0.620 Vodis Pharmaceuticals Inc. VP 637 0.390 0.360 0.360 -0.020 0.910 0.165 Veritas Pharma Inc. VRT 3756 0.630 0.570 0.590 -0.040 1.090 0.280 Versus Systems Inc. VS 396 0.335 0.315 0.315 -0.005 0.750 0.300 Victory Square Technologies Inc. VST 819 2.460 2.380 2.420 -0.070 4.170 0.350 Winston Gold Corp. WGC 912 0.050 0.040 0.050 0.000 0.140 0.030 Western Uranium Corporation WUC 15 0.780 0.780 0.780 +0.030 2.010 0.540 eXeBlock Technology Corporation XBLK 3543 0.330 0.265 0.280 -0.040 1.790 0.265 MGX Minerals Inc. XMG 4526 1.320 1.240 1.250 -0.050 1.960 0.730 Exro Technologies Inc. XRO 180 0.275 0.275 0.275 +0.005 0.680 0.200 XORTX Therapeutics Inc. XRX 50 0.300 0.290 0.290 -0.010 0.500 0.270 Kootenay Zinc Corp. ZNK 192 0.360 0.320 0.350 +0.030 6.400 0.300 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.700 0.720 0.850 0.305 Arctic Glacier Income Fund AG.UN 0.050 0.060 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.520 0.600 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 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.180 0.185 0.260 0.130 Asante Gold Corporation ASE 0.055 0.070 0.180 0.055 Aquarius Surgical Technologies Inc. ASTI 0.435 0.475 1.000 0.350 Alexandra Capital Corp. AXC 0.650 0.700 0.930 0.055 Aydon Income Properties Inc. AYD 0.180 0.010 Aylen Capital Inc. AYL 0.015 0.050 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 0.105 0.125 0.300 0.070 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 Brisio Innovations Inc. BZI 0.340 0.370 0.450 0.155 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 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 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 Deveron UAS Corp. DVR 0.310 0.320 0.560 0.205 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 0.320 0.380 0.445 0.150 EVI Global Group Developments Corp. EVI 0.300 0.350 0.425 0.015 Easy Technologies Inc. EZM 0.070 0.090 0.160 0.070 Fortify Resources Inc FTY 0.385 2.990 0.490 0.110 GreenBank Capital Inc. GBC 1.440 1.470 2.000 0.150 Gencan Capital Inc. GCA 0.105 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.300 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 0.020 0.200 0.125 0.040 God s Lake Resources Inc. GLR 0.220 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 0.200 10.750 10.700 10.000 Grand Peak Capital Corp. GPK 0.415 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.510 0.700 0.650 0.320 Hadley Mining Inc. HM 1.100 1.050 0.740 Hello Pal International Inc. HP 0.110 0.140 0.320 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 0.085 0.170 0.200 0.060 37 Capital Inc. JJJ 0.215 0.350 0.120 Dizun International Enterprises Inc. KDZ 0.025 0.065 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 0.210 0.290 0.340 0.060 Leo Resources Inc. LEO 1.070 2.500 0.550 LeanLife Health Inc. LLP 0.290 0.300 0.450 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.055 0.075 0.030 McLaren Resources Inc. MCL 0.070 0.080 0.190 0.025 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 99.830 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 Minera IRL Limited MIRL 0.075 0.090 0.180 0.060 Mistango River Resources Inc. MIS 0.025 0.040 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 Metalo Manufacturing Inc. MMI 0.225 0.400 1.000 0.230 MOAG Copper Gold Resources Inc. MOG Meryllion Resources Corporation MYR 0.035 0.040 0.210 0.015 New Point Exploration Corp. NP 0.320 0.345 0.350 0.110 Northern Sphere Mining Corp. NSM 0.070 0.085 0.550 0.070 Nass Valley Gateway Ltd. NVG 0.010 0.100 Novicius Corp. NVS 0.150 0.200 0.660 0.040 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 Provenance Gold Corp. PAU 0.225 0.245 0.400 0.080 Petrocapita Income Trust PCE.UN 0.415 0.580 2.500 0.300 Preferred Dental Technologies Inc. PDTI 0.065 0.075 0.200 0.050 Patriot Gold Corp. PGOL 0.075 0.150 0.090 Premier Health Group Inc. PHGI 0.100 0.500 1.150 0.950 Peloton Minerals Corporation PMC 0.095 0.105 0.110 0.050 Primary Cobalt Corp. PRIM 0.110 Park Lawn Company Limited PRL 4.010 8.990 9.400 7.360 Qwick Media Inc. QMI 0.075 0.250 0.250 0.020 Renforth Resources Inc. RFR 0.040 0.045 0.085 0.035 Global Remote Technologies Ltd. RGT 0.245 0.640 0.610 0.055 RIWI Corp. RIW 1.110 1.800 2.700 1.110 Reliant Gold Corp. RNG 0.030 0.045 0.030 0.030 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 Subscribe Technologies Inc. SAAS 0.150 0.175 0.250 0.035 SBD Capital Corp. SBD 0.095 0.145 0.150 0.085 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 Shamrock Enterprises Inc. SRS 0.050 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 0.360 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 Tower One Wireless Corp. Wts. TO.WT 0.050 Tantalex Resources Corporation TTX 0.130 0.150 0.250 0.030 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 0.550 0.560 0.400 Velocity Data Inc. VCT 0.010 0.100 0.150 0.030 Vinergy Resources Ltd. VIN 0.060 0.200 0.640 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 0.610 0.780 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.000 1.250 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 0.300 0.370 0.800 0.065 Zara Resources Inc. ZRI 0.150 0.200 0.350 0.080 BIOSENTA Inc. ZRO 0.035 0.250 0.100 0.015 ZTEST Electronics Inc. ZTE 0.880 0.890 1.060 0.260 Trades: 30,062 Total Volume: 90,869,546 Total Value: $73,062,897 Advanced: 75 Declined: 89 Unchanged: 198 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.