CNSX Trading Daily Market Summary March 13 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 51 0.045 0.040 0.045 0.000 0.090 0.025 Alliance Growers Corp. ACG 7318 0.460 0.435 0.450 0.000 1.390 0.075 Ansar Financial and Dev Corporation AFD 375 0.800 0.720 0.800 +0.080 0.850 0.305 Affinor Growers Inc. AFI 129346 0.205 0.175 0.180 +0.010 0.285 0.055 Alternate Health Corp. AHG 2 1.980 1.980 1.980 0.000 4.500 1.500 Alchemist Mining Inc. AMS 1864 0.125 0.115 0.125 +0.005 0.345 0.045 Advantagewon Oil Corp. AOC 1680 0.115 0.110 0.115 0.000 0.185 0.040 Appia Energy Corp. API 1220 0.145 0.110 0.145 +0.025 0.390 0.100 Global Cannabis Applications Corp. APP 15618 0.375 0.330 0.330 -0.050 0.990 0.050 Argo Gold Inc. ARQ 235 0.160 0.150 0.160 0.000 0.260 0.130 Asante Gold Corporation ASE 1300 0.060 0.050 0.050 -0.020 0.180 0.050 Abattis Bioceuticals Corp. ATT 71919 0.325 0.305 0.310 -0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 4925 0.400 0.350 0.400 +0.050 0.450 0.195 Avarone Metals Inc. AVM 4545 0.090 0.080 0.080 -0.005 0.135 0.020 BacTech Environmental Corporation BAC 2950 0.030 0.025 0.030 +0.005 0.070 0.020 Body and Mind Inc. BAMM 1400 0.680 0.580 0.640 +0.030 2.090 0.480 Benchmark Botanics Inc. BBT 77 1.560 1.140 1.340 -0.220 2.140 0.350 Bird River Resources Inc. BDR 1812 0.240 0.210 0.240 +0.015 0.630 0.050 Beleave Inc. BE 1292 2.470 2.390 2.390 -0.040 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 962 0.670 0.630 0.650 0.000 2.770 0.580 Blackchain Solutions Inc. BIS 50 0.200 0.200 0.200 +0.020 0.300 0.040 Belgravia Capital International Inc. BLGV 8472 0.095 0.090 0.090 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 3244 0.520 0.460 0.470 -0.040 0.760 0.360 BLOK Technologies Inc. BLK 1292 0.330 0.305 0.315 0.000 1.070 0.275 Cannabix Technologies Inc. BLO 4683 2.420 2.270 2.400 +0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 13748 0.445 0.410 0.415 -0.035 0.930 0.410 Blox Labs Inc. BLOX 450 0.490 0.400 0.400 +0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 25 2.250 2.200 2.250 0.000 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 4045 0.660 0.580 0.580 -0.080 1.590 0.333 Breathtec BioMedical Inc. BTH 1969 0.250 0.230 0.245 0.000 0.520 0.065 Lineage Grow Company Ltd. BUDD 20238 0.370 0.325 0.325 -0.040 0.485 0.210 BioMark Diagnostics Inc. BUX 1113 0.080 0.070 0.070 -0.010 0.230 0.060 Block X Capital Corp. BXXX 465 0.230 0.200 0.200 -0.030 0.750 0.200 FinCanna Capital Corp. CALI 1887 0.710 0.680 0.700 -0.010 2.290 0.650 Heritage Cannabis Holdings Corp. CANN 14104 0.530 0.500 0.500 -0.010 0.840 0.400 Copperbank Resources Corp. CBK 970 0.090 0.085 0.085 -0.005 0.180 0.060 Certive Solutions Inc. CBP 770 0.030 0.030 0.030 0.000 0.120 0.020 Green River Gold Corp. CCR 100 0.070 0.070 0.070 +0.010 0.090 0.005 Cartier Iron Corporation CFE 0 0.150 0.000 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 418 2.070 1.920 1.920 -0.130 2.700 1.910 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 54 0.380 0.380 0.380 -0.010 0.690 0.305 Chemistree Technology Inc. CHM 100 0.560 0.500 0.500 -0.140 1.000 0.075 Choom Holdings Inc. CHOO 4040 0.810 0.790 0.810 +0.010 1.050 0.230 Canada House Wellness Group Inc. CHV 3604 0.340 0.315 0.330 0.000 0.900 0.130 ChroMedX Corp. CHX 160 0.450 0.430 0.430 +0.010 0.800 0.200 CIM International Group Inc. CIM 95 0.190 0.190 0.190 0.000 0.790 0.080 Cielo Waste Solutions Corp. CMC 1257 0.175 0.170 0.170 -0.005 0.270 0.055 Canadian Metals Inc. CME 350 0.110 0.105 0.105 -0.005 0.200 0.045 International Cobalt Corp CO 5462 0.260 0.230 0.260 +0.030 0.450 0.075 360 Blockchain Inc. CODE 2232 0.130 0.125 0.125 -0.005 0.390 0.025 Captor Capital Corp CPTR 8557 0.380 0.340 0.350 -0.040 0.890 0.020 Carl Data Solutions Inc. CRL 490 0.190 0.190 0.190 0.000 0.610 0.180 Crop Infrastructure Corp. CROP 4169 0.600 0.400 0.500 0.600 0.400 CannaRoyalty Corp. CRZ 2179 4.400 3.980 4.400 +0.300 5.750 1.500 Biocure Technology Inc. CURE 712 0.940 0.900 0.900 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1498 0.540 0.500 0.540 +0.020 0.870 0.490 Copper Reef Mining Corp. CZC 1680 0.025 0.020 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 6828 0.095 0.085 0.085 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 1938 0.010 0.010 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 848 0.220 0.150 0.220 +0.080 0.450 0.100 DNI Metals Inc. DNI 865 0.085 0.080 0.085 -0.005 0.155 0.050 Dundee Sustainable Technologies Inc. DST 2160 0.090 0.080 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 110 0.300 0.300 0.300 0.000 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 1609 0.215 0.180 0.180 0.000 0.600 0.070 Nutritional High International Inc. EAT 60378 0.590 0.510 0.560 +0.065 1.190 0.075 Eviana Health Corporation EHC 140 1.650 1.640 1.650 -0.050 2.000 0.900 Eurogas International Inc. EI 52 0.015 0.015 0.015 -0.015 0.055 0.005 ECO ORO MINERALS CORP. J EOM 45 0.380 0.330 0.380 +0.010 0.445 0.150 ePlay Digital Inc. EPY 5615 0.105 0.095 0.095 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 1045 1.860 1.850 1.850 0.000 2.340 0.210 EVITRADE Health Systems Corp. EVA 85 0.460 0.460 0.460 +0.010 3.330 0.200 Evolving Gold Corp. EVG 292 0.150 0.115 0.150 +0.030 0.405 0.100 EVI Global Group Developments Corp. EVI 100 0.300 0.300 0.300 0.000 0.425 0.015 Explorex Resources Inc. EX 300 0.300 0.295 0.295 -0.015 0.650 0.150 Far Resources Ltd. FAT 4041 0.405 0.390 0.400 +0.010 1.100 0.075 Fandom Sports Media Corp. FDM 4895 0.175 0.160 0.160 -0.015 0.440 0.045 Future Farm Technologies Inc. FFT 6890 0.680 0.640 0.660 -0.030 2.080 0.130 Fineqia International Inc. FNQ 255 0.020 0.020 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 40 0.050 0.050 0.050 -0.010 0.150 0.050 GreenBank Capital Inc. GBC 118 1.470 1.380 1.470 +0.010 2.000 0.150 Glance Technologies Inc. GET 19691 0.740 0.660 0.690 -0.060 3.840 0.140 Gravitas Financial Inc. GFI 311 0.075 0.050 0.050 -0.025 0.120 0.025 Global Hemp Group Inc. GHG 5574 0.175 0.165 0.165 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 30424 0.320 0.305 0.305 -0.020 0.650 0.150 Goldrea Resources Corp. GOR 1323 0.240 0.225 0.240 +0.005 0.380 0.035 Gunpowder Capital Corp. GPC 2530 0.060 0.050 0.050 -0.005 0.110 0.035 Graphite Energy Corp. GRE 43058 0.950 0.630 0.700 -0.270 1.760 0.400 Green 2 Blue Energy Corp. GTBE 6912 0.365 0.310 0.315 -0.040 0.445 0.100 Glenbriar Technologies Inc. GTI 210 0.040 0.040 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 6688 0.960 0.780 0.900 +0.130 1.480 0.310 Hi Ho Silver Resources Inc. HHS 805 0.110 0.080 0.100 0.000 0.115 0.030 Hiku Brands Company Ltd. HIKU 4118 2.770 2.660 2.660 -0.090 4.820 0.440 Hello Pal International Inc. HP 228 0.140 0.130 0.130 +0.015 0.320 0.070 HealthSpace Data Systems Ltd. HS 10592 0.090 0.080 0.090 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 7345 3.600 3.510 3.560 +0.110 6.390 1.700 International Battery Metals Ltd. IBAT 2031 0.365 0.350 0.350 -0.005 1.380 0.215 ThreeD Capital Inc. IDK 12989 0.160 0.150 0.150 -0.010 0.850 0.055 Imagin Medical Inc. IME 8437 0.275 0.260 0.275 +0.005 0.440 0.050 InMed Pharmaceuticals Inc. IN 9541 1.660 1.580 1.590 -0.070 2.420 0.230 Imagination Park Entertainment Inc. IP 1251 0.680 0.630 0.670 0.000 1.080 0.210 Irving Resources Inc. IRV 604 1.180 1.090 1.150 -0.020 1.540 0.600 Inspiration Mining Corporation ISM 1685 0.105 0.100 0.105 +0.005 0.265 0.010 Isodiol International Inc. ISOL 17354 1.400 1.300 1.370 +0.010 2.140 0.100 Lotus Ventures Inc. J 715 0.410 0.395 0.405 +0.015 1.000 0.210 JDF Explorations Inc. JDF 65 0.050 0.045 0.050 +0.020 0.050 0.005 JG Wealth Inc. JGW 407 0.950 0.850 0.850 0.000 1.050 0.030 Morgan Resources Corp. JH 853 0.500 0.450 0.500 +0.030 0.770 0.200 StartMonday Technology Corp. JOB 371 0.365 0.340 0.340 0.000 0.500 0.240 International Cannabrands Inc. JUJU.A 2806 0.215 0.200 0.215 +0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 140 0.305 0.305 0.305 +0.005 0.600 0.065 Kontrol Energy Corp. KNR 95 0.950 0.930 0.930 +0.080 1.580 0.560 KWG Resources Inc. KWG 5070 0.015 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 3380 0.830 0.800 0.830 +0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 3780 1.320 1.270 1.320 +0.050 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 1751 0.540 0.510 0.510 -0.030 1.000 0.075 Callitas Health Inc. LILY 245 0.340 0.335 0.335 +0.015 0.950 0.205 Global Li-Ion Graphite Corp. LION 633 0.495 0.445 0.495 +0.025 0.970 0.300 LeanLife Health Inc. LLP 90 0.280 0.280 0.280 -0.020 0.450 0.060 Luminor Medical Technologies Inc. LMT 39 0.335 0.320 0.335 +0.025 0.740 0.270 Lexington Biosciences Inc. LNB 4710 0.530 0.500 0.510 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 1722 0.160 0.145 0.155 0.000 0.850 0.110 Newlox Gold Ventures Corp. LUX 1500 0.040 0.040 0.040 -0.015 0.075 0.030 Lightning Venture Inc. LVI 10 0.035 0.035 0.035 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1408 1.830 1.730 1.790 0.000 3.230 0.350 Maricann Group Inc MARI 25791 2.370 2.170 2.180 -0.220 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 24 0.235 0.235 0.235 -0.025 0.260 0.210 Maccabi Ventures Inc. MBE 4280 0.075 0.035 0.050 -0.020 0.100 0.025 McLaren Resources Inc. MCL 463 0.080 0.060 0.080 0.000 0.190 0.025 Mag One Products Inc. MDD 166 0.205 0.180 0.205 +0.035 0.670 0.095 Marapharm Ventures Inc MDM 790 0.770 0.750 0.750 0.000 1.380 0.680 Marret High Yield Strategies Fund A MHY.UN 45 0.160 0.160 0.160 0.000 0.195 0.100 True Leaf Medicine International Ltd. MJ 712 1.030 1.010 1.020 -0.010 1.900 0.215 Makena Resources Inc. MKNA 60 0.110 0.105 0.110 +0.005 0.235 0.100 Mountain Lake Minerals Inc. MLK 1268 0.035 0.025 0.035 +0.010 0.090 0.020 Matica Enterprises Inc. MMJ 37772 0.350 0.320 0.340 -0.015 0.810 0.035 Miramont Resources Corp. MONT 1412 0.365 0.360 0.360 -0.005 0.650 0.200 Mobi724 Global Solutions Inc. MOS 3928 0.220 0.200 0.205 -0.005 0.450 0.155 MPX Bioceutical Corporation MPX 5893 0.790 0.750 0.790 +0.020 1.180 0.280 Micromem Technologies Inc. MRM 55 0.215 0.210 0.210 0.000 0.395 0.085 Murchison Minerals Ltd. MUR 575 0.220 0.205 0.220 +0.015 0.250 0.125 Maxtech Ventures Inc. MVT 763 0.500 0.460 0.480 -0.020 0.630 0.135 Micron Waste Technologies Inc MWM 1105 0.495 0.470 0.475 -0.015 0.920 0.250 MYM Nutraceuticals Inc. MYM 3368 2.540 2.450 2.450 -0.070 5.000 0.175 Namaste Technologies Inc. N 17190 2.070 2.000 2.040 -0.020 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 835 0.400 0.380 0.390 -0.010 0.700 0.125 NetCents Technology Inc. NC 1099 1.490 1.320 1.450 +0.150 6.750 0.155 New Age Farm Inc. NF 5672 0.140 0.130 0.135 0.000 0.420 0.045 Victory Nickel Inc. NI 1315 0.065 0.050 0.065 +0.015 0.075 0.030 Cryptanite Blockchain Technologies Corp. NITE 1093 0.680 0.400 0.430 -0.310 0.840 0.400 Plaintree Systems Inc. NPT 2 0.170 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1519 0.520 0.485 0.485 -0.025 1.160 0.450 Northern Sphere Mining Corp. NSM 945 0.080 0.075 0.080 0.000 0.550 0.070 New Tech Lithium Corp. NTM 1595 0.080 0.065 0.070 0.000 0.255 0.060 Nuran Wireless Inc. NUR 110 0.175 0.165 0.175 0.000 0.300 0.080 One World Lithium Inc. OWLI 151 0.140 0.140 0.140 0.000 0.650 0.100 Portage Biotech Inc. PBT.U 30 0.080 0.080 0.080 -0.020 0.660 0.060 PUDO Inc. PDO 2 2.300 2.300 2.300 -0.050 3.050 0.500 ParcelPal Technology Inc. PKG 4358 0.360 0.335 0.340 -0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 4293 0.045 0.040 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 42104 0.095 0.070 0.075 -0.015 0.260 0.005 Peloton Minerals Corporation PMC 570 0.095 0.090 0.095 0.000 0.110 0.050 PreveCeutical Medical Inc. PREV 4340 0.540 0.450 0.480 +0.030 1.000 0.370 Primary Cobalt Corp. PRIM 180 0.150 0.150 0.150 0.150 0.150 Platinex Inc. PTX 5699 0.165 0.135 0.165 -0.005 0.300 0.045 PUF Ventures Inc. PUF 2268 1.030 0.990 1.030 +0.050 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1473 1.850 1.750 1.800 +0.040 3.000 0.500 Quantum Cobalt Corp QBOT 658 0.340 0.310 0.320 -0.025 1.900 0.200 Quinsam Capital Corporation QCA 2944 0.465 0.450 0.450 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 1623 0.415 0.395 0.415 +0.015 0.970 0.190 Range Energy Resources Inc. RGO 2230 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 925 0.105 0.100 0.100 0.000 0.360 0.085 Rockshield Capital Corp. RKS 4609 0.430 0.400 0.400 -0.010 0.840 0.085 West Red Lake Gold Mines Inc. RLG 140 0.105 0.095 0.095 -0.005 0.245 0.080 Ravenquest BioMed Inc. RQB 1666 1.370 1.300 1.350 0.000 2.100 0.425 Rift Valley Resources Corp. RVR 350 0.100 0.100 0.100 0.000 0.150 0.050 River Wild Exploration Inc. RWI 25 0.120 0.120 0.120 -0.030 0.220 0.020 SBD Capital Corp. SBD 0 0.085 0.000 0.150 0.085 Shoal Point Energy Ltd. SHP 2442 0.065 0.060 0.060 0.000 0.750 0.060 Sharc International Systems Inc. SHRC 203 0.365 0.360 0.360 -0.055 0.963 0.305 Seahawk Ventures Inc. SHV 60 0.445 0.440 0.440 0.000 0.620 0.240 Star Navigation Systems Group Ltd. SNA 4845 0.075 0.065 0.070 -0.005 0.275 0.020 Sunniva Inc. SNN 708 10.100 9.960 9.970 -0.070 17.930 7.400 SponsorsOne Inc. SPO 192 0.210 0.155 0.200 0.000 0.345 0.020 Stina Resources Ltd. SQA 17389 0.355 0.330 0.340 +0.020 0.410 0.100 Squatex Energy and Ressources Inc. SQX 374 0.300 0.200 0.200 +0.050 0.350 0.050 Shamrock Enterprises Inc. SRS 39 0.060 0.060 0.060 0.000 0.080 0.015 Wildflower Marijuana Inc. SUN 615 1.650 1.600 1.600 -0.020 2.940 0.255 Navis Resources Corp. SUV 5 0.360 0.360 0.360 +0.005 2.500 0.330 St-Georges Eco-Mining Corp. SX 5242 0.305 0.280 0.285 -0.015 2.900 0.015 TerrAscend Corp. TER 2334 4.250 3.980 4.250 +0.010 4.330 0.650 Friday Night Inc. TGIF 15851 0.750 0.730 0.740 0.000 1.480 0.170 THC Biomed Intl Ltd THC 10456 1.780 1.600 1.600 -0.150 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 18 5.100 5.100 5.100 0.000 6.100 5.000 The Tinley Beverage Company Inc. TNY 3339 1.010 0.970 1.010 +0.030 1.990 0.220 Tower One Wireless Corp. TO 2876 0.210 0.195 0.200 -0.010 0.520 0.170 Enertopia Corp. TOP 507 0.080 0.075 0.075 0.000 0.165 0.040 Torino Power Solutions Inc TPS 151 0.120 0.120 0.120 0.000 0.200 0.050 Tartisan Resources Corp. TTC 15284 0.165 0.140 0.155 +0.005 0.195 0.070 Global UAV Technologies Ltd. UAV 9383 0.145 0.125 0.145 +0.010 0.255 0.050 Upco International Inc UPCO 555 0.140 0.135 0.135 -0.010 1.390 0.060 American Pacific Mining Corp. USGD 240 0.360 0.350 0.350 0.000 0.400 0.350 Vogogo Inc. VGO 12326 0.450 0.350 0.420 +0.025 0.940 0.330 Valens Groworks Corp. VGW 447 2.260 2.230 2.250 -0.010 3.550 0.750 Phivida Holdings Inc. VIDA 4907 1.470 1.360 1.450 +0.020 2.200 0.620 Vodis Pharmaceuticals Inc. VP 2107 0.410 0.350 0.350 -0.040 0.910 0.165 Veritas Pharma Inc. VRT 3982 0.590 0.540 0.540 -0.020 1.090 0.280 Versus Systems Inc. VS 1400 0.320 0.315 0.320 0.000 0.750 0.300 Victory Square Technologies Inc. VST 885 2.380 2.170 2.200 -0.160 4.170 0.350 Winston Gold Corp. WGC 123 0.045 0.045 0.045 0.000 0.140 0.030 eXeBlock Technology Corporation XBLK 2720 0.270 0.240 0.265 -0.015 1.790 0.240 MGX Minerals Inc. XMG 12400 1.180 1.060 1.130 -0.080 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 28 0.950 0.870 0.870 -0.200 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 2894 0.250 0.155 0.250 -0.050 0.800 0.065 Kootenay Zinc Corp. ZNK 485 0.310 0.270 0.280 -0.030 6.400 0.270 ZTEST Electronics Inc. ZTE 2 0.890 0.000 1.060 0.260 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.010 0.060 0.005 Arctic Glacier Income Fund AG.UN 0.045 0.055 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.520 0.600 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.710 0.930 0.650 0.200 Armada Mercantile Ltd. ARM 0.410 0.580 0.760 0.065 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.435 0.475 1.000 0.350 Alexandra Capital Corp. AXC 0.510 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 0.130 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 Brisio Innovations Inc. BZI 0.320 0.385 0.450 0.155 Cautivo Mining Inc. CAI 0.400 0.600 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 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 0.045 0.055 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 Dragon Legend Entertainment (Canada) Inc. DLE 0.050 0.030 Canadian Data Preserve Inc. DPC 0.080 0.350 0.190 0.010 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Easy Technologies Inc. EZM 0.070 0.090 0.160 0.070 Four Nines Gold Inc. FNAU 0.090 0.160 0.160 0.080 Gencan Capital Inc. GCA 0.105 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.500 0.950 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 0.290 0.400 0.320 0.280 GAR Limited GL 0.125 0.040 God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.155 0.180 0.250 0.115 Gorilla Minerals Corp. GOCO 0.260 0.290 0.300 0.155 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 0.700 1.100 1.050 0.900 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 0.010 0.005 0.005 James Bay Resources Limited JBR 0.085 0.170 0.200 0.060 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 0.030 0.065 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 Khan Resources Inc. KRI 0.110 0.120 0.180 0.050 KWG Resources Inc. MVS KWG.A 5.000 6.000 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Declan Resources Inc. LAN 0.215 0.285 0.340 0.060 Legion Metals Corp. LEGN 0.110 0.120 0.210 0.100 Leo Resources Inc. LEO 1.070 1.090 2.500 0.550 Lanebury Growth Capital Ltd. LLL 0.335 0.650 0.870 0.060 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 0.170 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 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.115 0.120 0.010 Metalo Manufacturing Inc. MMI 0.205 0.400 1.000 0.230 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.530 0.550 0.590 0.540 Montego Resources Inc. MY 0.250 0.300 0.550 0.140 Meryllion Resources Corporation MYR 0.030 0.040 0.210 0.015 Norsemont Capital Inc. NOM 0.380 0.450 0.470 0.310 New Point Exploration Corp. NP 0.280 0.340 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.010 0.100 Novicius Corp. NVS 0.150 0.200 0.660 0.040 Nexco Resources Inc. NXU 0.215 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 Ortho Regenerative Technologies Inc. ORTH 0.520 0.530 1.000 0.370 Open Source Health Inc. OSH 0.155 1.500 0.310 0.020 Provenance Gold Corp. PAU 0.220 0.245 0.400 0.080 Petrocapita Income Trust PCE.UN 0.420 0.580 2.500 0.300 Premier Diversified Holdings Inc. PDH 0.040 0.050 0.140 0.020 Preferred Dental Technologies Inc. PDTI 0.060 0.065 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 PrimeWest Mortgage Inv Corporation PRI 1.610 4.990 5.000 1.100 Park Lawn Company Limited PRL 2.510 8.990 9.400 7.360 Pasinex Resources Limited PSE 0.195 0.200 0.330 0.170 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 0.025 0.035 0.030 0.030 RESAAS Services Inc. RSS 0.550 0.640 1.550 0.500 Rockex Mining Corporation RXM 0.025 0.035 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 0.155 0.170 0.250 0.035 Sitka Gold Corp. SIG 0.180 0.210 0.300 0.160 Super Nova Petroleum Corp. SNP 0.600 0.610 0.610 0.090 Stone Ridge Exploration Corp SO 0.160 0.300 0.600 0.055 Silver Phoenix Resources Inc. SP 0.065 0.190 0.240 0.050 Squire Mining Ltd. SQR 0.400 0.450 0.400 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 Talmora Diamond Inc. TAI 0.020 0.040 0.050 0.005 Taku Gold Corp. TAK 0.065 0.080 0.250 0.060 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.030 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.050 Tantalex Resources Corporation TTX 0.140 0.160 0.250 0.030 Black Tusk Resources Inc. TUSK 0.150 0.160 0.210 0.120 United Coal Holdings Limited UCL UpSnap Inc. UP 0.015 0.020 0.055 0.005 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 1.350 0.560 0.400 VirtualArmour International Inc. VAI 0.255 0.275 0.570 0.180 Velocity Data Inc. VCT 0.010 0.100 0.150 0.030 Vinergy Resources Ltd. VIN 0.500 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 Western Uranium Corporation WUC 0.710 0.780 2.000 0.540 Exro Technologies Inc. XRO 0.255 0.275 0.680 0.200 XORTX Therapeutics Inc. XRX 0.290 0.325 0.500 0.270 Zara Resources Inc. ZRI 0.150 0.300 0.240 0.080 BIOSENTA Inc. ZRO 0.030 0.250 0.100 0.015 Trades: 25,561 Total Volume: 102,407,922 Total Value: $57,929,842 Advanced: 62 Declined: 88 Unchanged: 213 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.