CNSX Trading Daily Market Summary March 19 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2950 0.045 0.040 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 5182 0.430 0.400 0.415 +0.005 1.390 0.075 Advantex Marketing International Inc. ADX 18838 0.015 0.010 0.015 0.000 0.060 0.005 Affinor Growers Inc. AFI 19272 0.170 0.155 0.155 -0.015 0.285 0.055 Alternate Health Corp. AHG 218 1.950 1.850 1.900 +0.140 4.310 1.500 Alchemist Mining Inc. AMS 1747 0.135 0.120 0.130 +0.010 0.345 0.045 Advantagewon Oil Corp. AOC 3319 0.120 0.115 0.120 0.000 0.185 0.040 Appia Energy Corp. API 110 0.145 0.145 0.145 0.000 0.380 0.100 Global Cannabis Applications Corp. APP 3968 0.335 0.305 0.315 -0.010 0.990 0.050 Argo Gold Inc. ARQ 90 0.160 0.160 0.160 +0.020 0.260 0.130 Abattis Bioceuticals Corp. ATT 82964 0.290 0.265 0.275 -0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 927 0.390 0.370 0.385 -0.015 0.450 0.195 Avarone Metals Inc. AVM 5199 0.090 0.085 0.090 0.000 0.135 0.020 Alexandra Capital Corp. AXC 5 0.700 0.700 0.700 0.000 0.930 0.055 BacTech Environmental Corporation BAC 1207 0.040 0.035 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 180 0.700 0.620 0.670 +0.020 2.090 0.480 Benchmark Botanics Inc. BBT 116 1.520 1.220 1.490 +0.240 2.140 0.350 Bird River Resources Inc. BDR 471 0.230 0.230 0.230 0.000 0.630 0.050 Beleave Inc. BE 1020 2.480 2.400 2.440 -0.040 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2532 0.640 0.590 0.600 0.000 2.770 0.560 Blackchain Solutions Inc. BIS 950 0.180 0.160 0.180 0.000 0.300 0.040 Berkley Renewables Inc. BKS 115 0.090 0.085 0.090 -0.015 0.130 0.030 Belgravia Capital International Inc. BLGV 15439 0.095 0.090 0.090 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 235 0.500 0.445 0.480 -0.005 0.760 0.360 BLOK Technologies Inc. BLK 4472 0.290 0.240 0.285 -0.005 1.070 0.240 Cannabix Technologies Inc. BLO 3261 2.340 2.210 2.230 -0.110 3.680 0.510 Global Blockchain Technologies Corp. BLOC 20747 0.500 0.425 0.495 +0.020 0.930 0.380 Bunker Hill Mining Corp. BNKR 34 1.940 1.860 1.920 -0.040 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 3305 0.620 0.520 0.620 +0.120 1.590 0.333 Breathtec BioMedical Inc. BTH 662 0.245 0.235 0.240 -0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 5456 0.300 0.280 0.285 0.000 0.485 0.210 BioMark Diagnostics Inc. BUX 1675 0.060 0.050 0.060 0.000 0.230 0.050 Block X Capital Corp. BXXX 562 0.210 0.190 0.210 +0.015 0.750 0.190 FinCanna Capital Corp. CALI 12160 0.810 0.760 0.800 +0.060 2.290 0.650 Heritage Cannabis Holdings Corp. CANN 10419 0.550 0.520 0.540 +0.020 0.840 0.400 Copperbank Resources Corp. CBK 1227 0.085 0.080 0.085 0.000 0.180 0.065 Cartier Iron Corporation CFE 51 0.130 0.130 0.130 0.000 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 1400 0.300 0.270 0.270 0.300 0.270 Cannabis Growth Opportunity Corporation CGOC 238 1.940 1.850 1.860 -0.080 2.700 1.720 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 231 0.350 0.345 0.345 -0.005 0.690 0.305 Chemistree Technology Inc. CHM 71 0.650 0.640 0.650 0.000 1.000 0.075 Choom Holdings Inc. CHOO 41713 1.100 0.950 1.060 +0.170 1.100 0.230 Canada House Wellness Group Inc. CHV 2461 0.315 0.305 0.305 -0.010 0.900 0.130 ChroMedX Corp. CHX 1020 0.450 0.395 0.400 -0.040 0.800 0.200 Cielo Waste Solutions Corp. CMC 380 0.175 0.170 0.175 +0.005 0.270 0.055 Canadian Metals Inc. CME 540 0.150 0.115 0.115 -0.025 0.200 0.045 Cloud Nine Education Group Ltd. CNI 250 0.040 0.040 0.040 -0.005 0.145 0.040 Cannex Capital Holdings Inc. CNNX 25122 1.800 1.450 1.570 -0.230 1.930 1.200 International Cobalt Corp CO 15148 0.280 0.260 0.280 +0.010 0.450 0.075 360 Blockchain Inc. CODE 6098 0.130 0.115 0.125 -0.005 0.390 0.025 Captor Capital Corp CPTR 7497 0.340 0.290 0.310 -0.020 0.890 0.020 Carl Data Solutions Inc. CRL 500 0.205 0.175 0.205 +0.015 0.610 0.175 Carl Data Solutions Inc. Wts. CRL.WT 1109 0.055 0.055 0.055 +0.010 0.100 0.035 Crop Infrastructure Corp. CROP 658 0.890 0.750 0.820 -0.020 1.200 0.400 CannaRoyalty Corp. CRZ 1917 4.040 3.900 3.940 -0.040 5.750 1.500 Biocure Technology Inc. CURE 1682 0.730 0.570 0.570 -0.150 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 2176 0.465 0.420 0.450 -0.025 0.870 0.420 Data Deposit Box Inc. DDB 13488 0.140 0.120 0.130 0.000 0.350 0.020 Debut Diamonds Inc. DDI 2 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 180 0.200 0.160 0.190 -0.010 0.450 0.100 DNI Metals Inc. DNI 1877 0.085 0.080 0.085 +0.010 0.155 0.050 Dundee Sustainable Technologies Inc. DST 1536 0.080 0.080 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 80 0.290 0.290 0.290 -0.010 0.560 0.205 Nutritional High International Inc. EAT 9306 0.520 0.500 0.510 +0.010 1.190 0.075 Eviana Health Corporation EHC 37 1.880 1.700 1.700 -0.020 2.000 0.900 ePlay Digital Inc. EPY 321 0.105 0.105 0.105 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 726 1.740 1.610 1.740 +0.030 2.340 0.210 EVITRADE Health Systems Corp. EVA 6 0.440 0.440 0.440 +0.035 3.330 0.200 Evolving Gold Corp. EVG 3 0.120 0.000 0.405 0.100 EVI Global Group Developments Corp. EVI 0 0.315 0.000 0.425 0.015 Explorex Resources Inc. EX 168 0.305 0.300 0.300 -0.040 0.650 0.150 Far Resources Ltd. FAT 9259 0.480 0.430 0.465 +0.035 1.100 0.075 Fandom Sports Media Corp. FDM 4028 0.165 0.155 0.155 0.000 0.440 0.050 Future Farm Technologies Inc. FFT 13069 0.590 0.560 0.570 -0.010 2.080 0.130 Fineqia International Inc. FNQ 1984 0.020 0.020 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 43 0.070 0.070 0.070 -0.010 0.150 0.050 GreenBank Capital Inc. GBC 14 1.390 1.370 1.370 +0.040 2.000 0.150 Glance Technologies Inc. GET 5826 0.710 0.660 0.690 -0.010 3.840 0.140 Gravitas Financial Inc. GFI 112 0.080 0.080 0.080 +0.015 0.120 0.025 Global Hemp Group Inc. GHG 5027 0.170 0.155 0.155 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 33483 0.310 0.295 0.310 0.000 0.650 0.150 Goldrea Resources Corp. GOR 683 0.225 0.215 0.215 -0.010 0.380 0.035 Gunpowder Capital Corp. GPC 420 0.075 0.065 0.075 0.000 0.110 0.035 Graphite Energy Corp. GRE 2922 0.620 0.510 0.550 -0.050 1.760 0.400 Green 2 Blue Energy Corp. GTBE 8854 0.375 0.315 0.330 -0.035 0.445 0.100 Glenbriar Technologies Inc. GTI 3880 0.050 0.040 0.050 +0.010 0.115 0.010 High Hampton Holdings Corp. HC 20629 1.200 1.060 1.120 +0.120 1.480 0.310 Hi Ho Silver Resources Inc. HHS 310 0.085 0.085 0.085 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 5066 2.960 2.830 2.870 +0.020 4.820 0.440 HealthSpace Data Systems Ltd. HS 13179 0.095 0.085 0.085 -0.010 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1926 3.500 3.300 3.310 -0.200 6.390 1.700 International Battery Metals Ltd. IBAT 7596 0.490 0.435 0.455 +0.025 1.380 0.215 ThreeD Capital Inc. IDK 4088 0.150 0.140 0.150 +0.010 0.850 0.055 IGEN Networks Corp. IGN 789 0.095 0.080 0.080 -0.030 0.250 0.010 Imagin Medical Inc. IME 15833 0.320 0.290 0.320 +0.010 0.440 0.050 InMed Pharmaceuticals Inc. IN 11889 1.430 1.330 1.420 +0.090 2.420 0.230 Imagination Park Entertainment Inc. IP 501 0.650 0.600 0.610 -0.040 1.080 0.210 Irving Resources Inc. IRV 484 1.140 1.090 1.100 -0.030 1.540 0.600 Inspiration Mining Corporation ISM 240 0.110 0.100 0.105 -0.005 0.265 0.010 Isodiol International Inc. ISOL 12909 1.500 1.410 1.460 -0.040 2.140 0.100 Lotus Ventures Inc. J 2677 0.480 0.440 0.480 +0.040 1.000 0.210 Jagercor Energy Corp. JEM 26060 0.015 0.015 0.015 -0.005 0.040 0.015 JG Wealth Inc. JGW 367 0.860 0.850 0.850 0.000 1.050 0.030 Morgan Resources Corp. JH 350 0.500 0.500 0.500 0.000 0.770 0.200 37 Capital Inc. JJJ 2 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 315 0.350 0.330 0.330 0.000 0.500 0.240 International Cannabrands Inc. JUJU.A 1347 0.205 0.190 0.190 -0.015 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 296 0.400 0.390 0.400 0.000 0.600 0.065 Kontrol Energy Corp. KNR 38 0.910 0.880 0.880 -0.010 1.580 0.560 Khan Resources Inc. KRI 400 0.110 0.105 0.105 -0.005 0.180 0.050 KWG Resources Inc. KWG 100 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 142 0.215 0.215 0.215 +0.015 0.340 0.060 Lifestyle Delivery Systems Inc LDS 1794 0.820 0.790 0.790 -0.020 1.540 0.350 Lead Ventures Inc. LEAD 70 0.350 0.200 0.200 -0.010 1.000 0.200 Legion Metals Corp. LEGN 301 0.110 0.110 0.110 0.000 0.210 0.100 Liberty Health Sciences Inc. LHS 12356 1.290 1.220 1.250 -0.040 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 2849 0.460 0.445 0.450 0.000 1.000 0.075 Callitas Health Inc. LILY 126 0.310 0.305 0.310 -0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 467 0.445 0.420 0.430 -0.020 0.970 0.300 Lanebury Growth Capital Ltd. LLL 4 0.325 0.000 0.870 0.060 LeanLife Health Inc. LLP 150 0.320 0.320 0.320 +0.020 0.450 0.060 Lexington Biosciences Inc. LNB 1898 0.510 0.490 0.490 -0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 3050 0.135 0.120 0.125 -0.005 0.850 0.110 Lightning Venture Inc. LVI 172 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1322 1.700 1.560 1.580 -0.070 3.230 0.350 Maricann Group Inc MARI 16099 2.420 2.180 2.420 +0.240 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 142 0.220 0.215 0.215 -0.015 0.260 0.210 McLaren Resources Inc. MCL 40 0.085 0.085 0.085 +0.005 0.190 0.025 Marapharm Ventures Inc MDM 1370 0.780 0.750 0.760 -0.030 1.380 0.680 Marret High Yield Strategies Fund A MHY.UN 21 0.150 0.150 0.150 0.000 0.195 0.100 Minera IRL Limited MIRL 67 0.080 0.080 0.080 -0.010 0.170 0.060 True Leaf Medicine International Ltd. MJ 1577 0.970 0.910 0.910 -0.040 1.900 0.215 Makena Resources Inc. MKNA 10 0.100 0.100 0.100 0.000 0.235 0.100 Mountain Lake Minerals Inc. MLK 5105 0.060 0.050 0.055 +0.005 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 8 0.080 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 26255 0.375 0.355 0.355 -0.010 0.810 0.035 Miramont Resources Corp. MONT 1629 0.300 0.290 0.300 0.000 0.650 0.200 MPX Bioceutical Corporation MPX 5713 0.780 0.740 0.760 -0.020 1.180 0.280 Micromem Technologies Inc. MRM 175 0.200 0.200 0.200 0.000 0.395 0.085 Murchison Minerals Ltd. MUR 55 0.215 0.215 0.215 -0.005 0.250 0.125 Maxtech Ventures Inc. MVT 160 0.490 0.490 0.490 -0.010 0.620 0.135 Micron Waste Technologies Inc MWM 462 0.475 0.460 0.475 +0.005 0.920 0.250 Montego Resources Inc. MY 345 0.255 0.250 0.250 -0.005 0.550 0.140 MYM Nutraceuticals Inc. MYM 3823 2.490 2.400 2.480 +0.100 5.000 0.175 Namaste Technologies Inc. N 102132 2.570 2.280 2.310 -0.060 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 6524 0.600 0.460 0.490 +0.040 0.700 0.125 NetCents Technology Inc. NC 369 1.280 1.180 1.280 +0.010 6.750 0.155 GAR Limited NETC 1135 0.395 0.335 0.350 -0.035 0.650 0.335 New Age Farm Inc. NF 5955 0.130 0.120 0.120 -0.010 0.420 0.045 Victory Nickel Inc. NI 208 0.065 0.065 0.065 +0.005 0.075 0.030 Cryptanite Blockchain Technologies Corp. NITE 50 0.400 0.400 0.400 +0.035 0.840 0.340 Plaintree Systems Inc. NPT 0 0.170 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 868 0.510 0.500 0.500 -0.010 1.160 0.450 Northern Sphere Mining Corp. NSM 100 0.075 0.075 0.075 -0.005 0.550 0.070 New Tech Lithium Corp. NTM 2310 0.075 0.065 0.070 0.000 0.255 0.060 Nuran Wireless Inc. NUR 1050 0.170 0.150 0.165 0.000 0.300 0.080 Novicius Corp. NVS 0 0.150 0.000 0.660 0.040 Organic Potash Corporation OPC 2000 0.020 0.020 0.020 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 20 0.590 0.590 0.590 -0.010 1.000 0.370 One World Lithium Inc. OWLI 565 0.150 0.130 0.145 +0.015 0.590 0.100 Provenance Gold Corp. PAU 10 0.230 0.230 0.230 +0.010 0.400 0.080 Portage Biotech Inc. PBT.U 2000 0.090 0.085 0.090 +0.005 0.660 0.060 Premier Diversified Holdings Inc. PDH 4728 0.045 0.040 0.040 -0.015 0.140 0.020 PUDO Inc. PDO 1 2.250 2.250 2.250 0.000 3.050 0.500 Preferred Dental Technologies Inc. PDTI 100 0.065 0.065 0.065 -0.005 0.200 0.050 ParcelPal Technology Inc. PKG 2610 0.290 0.280 0.290 +0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 6559 0.045 0.040 0.045 0.000 0.205 0.040 Blocplay Entertainment Inc. PLAY 32026 0.095 0.080 0.095 +0.015 0.260 0.005 Peloton Minerals Corporation PMC 55 0.095 0.095 0.095 -0.010 0.110 0.050 PreveCeutical Medical Inc. PREV 626 0.440 0.410 0.430 -0.005 1.000 0.370 Primary Cobalt Corp. PRIM 30 0.150 0.150 0.150 0.000 0.150 0.150 Pasinex Resources Limited PSE 250 0.210 0.205 0.205 -0.005 0.330 0.170 Platinex Inc. PTX 4355 0.180 0.150 0.175 0.000 0.300 0.045 PUF Ventures Inc. PUF 2872 1.030 0.980 0.990 -0.040 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1269 1.500 1.390 1.410 -0.020 3.000 0.500 Quantum Cobalt Corp QBOT 1147 0.325 0.300 0.310 0.000 1.900 0.200 Quinsam Capital Corporation QCA 1589 0.450 0.430 0.430 -0.020 1.190 0.085 Quadron Cannatech Corporation QCC 2133 0.410 0.385 0.395 +0.010 0.970 0.190 Range Energy Resources Inc. RGO 3800 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 1529 0.100 0.095 0.100 0.000 0.360 0.085 Rockshield Capital Corp. RKS 3226 0.430 0.400 0.415 -0.015 0.840 0.085 West Red Lake Gold Mines Inc. RLG 590 0.100 0.095 0.095 -0.005 0.245 0.080 RISE Life Science Corp. RLSC 897 0.380 0.310 0.380 +0.030 0.740 0.270 Ravenquest BioMed Inc. RQB 7364 1.550 1.440 1.480 +0.090 2.100 0.425 RESAAS Services Inc. RSS 235 0.640 0.520 0.520 -0.030 1.500 0.500 Rift Valley Resources Corp. RVR 210 0.100 0.095 0.100 0.000 0.150 0.050 Subscribe Technologies Inc. SAAS 650 0.175 0.165 0.175 +0.015 0.250 0.035 SBD Capital Corp. SBD 0 0.085 0.000 0.150 0.085 Shoal Point Energy Ltd. SHP 484 0.060 0.055 0.055 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 251 0.460 0.460 0.460 -0.040 0.963 0.305 Sitka Gold Corp. SIG 50 0.210 0.210 0.210 +0.010 0.300 0.160 Star Navigation Systems Group Ltd. SNA 5782 0.070 0.060 0.065 -0.005 0.275 0.020 Sunniva Inc. SNN 1245 10.000 9.810 9.960 +0.140 17.930 7.400 SponsorsOne Inc. SPO 74 0.230 0.190 0.230 +0.050 0.345 0.020 Stina Resources Ltd. SQA 22447 0.395 0.340 0.395 +0.055 0.410 0.100 Wildflower Marijuana Inc. SUN 6822 1.880 1.600 1.800 +0.190 2.940 0.265 St-Georges Eco-Mining Corp. SX 3554 0.290 0.275 0.285 -0.015 2.900 0.015 Taku Gold Corp. TAK 1312 0.065 0.060 0.060 -0.005 0.250 0.060 TerrAscend Corp. TER 3164 5.390 4.710 5.050 -0.350 5.500 0.650 Friday Night Inc. TGIF 9773 0.710 0.690 0.690 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 3088 1.800 1.690 1.790 +0.070 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 19 5.100 5.100 5.100 0.000 6.100 5.000 The Tinley Beverage Company Inc. TNY 3040 1.010 0.980 1.000 0.000 1.990 0.220 Tower One Wireless Corp. TO 2821 0.185 0.170 0.170 -0.020 0.520 0.170 Tower One Wireless Corp. Wts. TO.WT 333 0.050 0.050 0.050 0.000 0.050 0.050 Enertopia Corp. TOP 4910 0.085 0.080 0.080 0.000 0.165 0.040 Tartisan Resources Corp. TTC 331 0.170 0.150 0.165 -0.005 0.195 0.070 Tantalex Resources Corporation TTX 1000 0.170 0.170 0.170 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 1100 0.155 0.150 0.150 -0.010 0.210 0.120 Global UAV Technologies Ltd. UAV 5356 0.160 0.145 0.155 0.000 0.255 0.055 UpSnap Inc. UP 1780 0.015 0.010 0.015 0.000 0.055 0.005 Upco International Inc UPCO 765 0.125 0.120 0.125 -0.005 1.390 0.060 American Pacific Mining Corp. USGD 29 0.300 0.290 0.290 -0.010 0.400 0.280 VirtualArmour International Inc. VAI 120 0.260 0.255 0.260 +0.005 0.570 0.180 Velocity Data Inc. VCT 114 0.155 0.100 0.155 +0.055 0.160 0.030 Vogogo Inc. VGO 4277 0.365 0.300 0.310 -0.030 0.940 0.300 Valens Groworks Corp. VGW 164 2.140 2.100 2.100 -0.050 3.550 0.750 Phivida Holdings Inc. VIDA 2200 1.460 1.410 1.440 0.000 2.200 0.620 Vodis Pharmaceuticals Inc. VP 520 0.400 0.370 0.370 -0.015 0.910 0.165 Veritas Pharma Inc. VRT 2020 0.580 0.550 0.550 -0.020 1.090 0.280 Versus Systems Inc. VS 1321 0.350 0.340 0.350 +0.010 0.750 0.300 Victory Square Technologies Inc. VST 640 2.160 2.050 2.150 -0.050 4.170 0.350 Winston Gold Corp. WGC 645 0.050 0.045 0.045 0.000 0.120 0.030 Western Uranium Corporation WUC 186 0.780 0.720 0.740 0.000 1.960 0.540 eXeBlock Technology Corporation XBLK 1747 0.315 0.280 0.280 -0.035 1.790 0.240 MGX Minerals Inc. XMG 1967 1.200 1.130 1.130 -0.020 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 35 0.350 0.350 0.350 +0.030 0.800 0.065 Exro Technologies Inc. XRO 472 0.260 0.260 0.260 +0.005 0.680 0.200 XORTX Therapeutics Inc. XRX 1192 0.280 0.250 0.250 -0.070 0.500 0.250 Kootenay Zinc Corp. ZNK 35 0.255 0.255 0.255 -0.025 6.400 0.250 BIOSENTA Inc. ZRO 30 0.040 0.040 0.040 -0.010 0.100 0.015 ZTEST Electronics Inc. ZTE 25 0.880 0.820 0.880 +0.020 1.060 0.270 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.700 0.800 0.840 0.305 Arctic Glacier Income Fund AG.UN 0.045 0.060 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.850 1.000 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.175 0.930 0.650 0.200 Armada Mercantile Ltd. ARM 0.480 0.550 0.760 0.065 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.060 0.180 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 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 Blox Labs Inc. BLOX 0.340 0.450 2.250 0.040 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 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.375 0.650 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 Green River Gold Corp. CCR 0.055 0.065 0.090 0.005 Cerro Grande Mining Corporation CEG 0.005 0.045 0.005 CIM International Group Inc. CIM 0.190 0.390 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 0.190 0.250 0.250 0.165 CMX Gold & Silver Corp. CXC 0.070 0.100 0.120 0.040 Cayenne Capital Corp. CYC 0.425 0.540 0.670 0.105 Copper Reef Mining Corp. CZC 0.020 0.025 0.040 0.010 Dragon Legend Entertainment (Canada) Inc. DLE 0.050 0.030 Canadian Data Preserve Inc. DPC 0.045 0.350 0.190 0.010 EA Education Group Inc. EA Earth Alive Clean Technologies Inc. EAC 0.190 0.200 0.600 0.070 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.030 0.055 0.005 ECO ORO MINERALS CORP. J EOM 0.335 0.355 0.445 0.150 Easy Technologies Inc. EZM 0.070 0.090 0.160 0.070 Four Nines Gold Inc. FNAU 0.090 0.150 0.160 0.080 Gencan Capital Inc. GCA 0.105 0.295 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.450 0.650 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 0.300 0.320 0.280 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 0.250 0.280 0.300 0.155 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 0.200 10.650 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 0.475 0.640 0.650 0.320 Hadley Mining Inc. HM 0.720 1.100 0.990 0.900 Hello Pal International Inc. HP 0.110 0.150 0.320 0.070 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 0.070 0.170 0.200 0.060 JDF Explorations Inc. JDF 0.050 0.100 0.050 0.005 Dizun International Enterprises Inc. KDZ 0.025 0.060 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 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 Leo Resources Inc. LEO 1.070 1.090 2.500 0.550 Newlox Gold Ventures Corp. LUX 0.050 0.055 0.075 0.030 Mag One Products Inc. MDD 0.180 0.195 0.650 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 99.830 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 0.030 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Metalo Manufacturing Inc. MMI 0.215 0.385 1.000 0.230 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.500 0.530 0.590 0.520 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 0.330 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.020 0.050 Nexco Resources Inc. NXU 0.215 0.300 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 Carlyle Entertainment Ltd OLG 0.015 0.015 ESI Energy Services Inc. OPI 0.350 0.550 0.450 0.085 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Petrocapita Income Trust PCE.UN 0.450 0.540 2.500 0.300 Patriot Gold Corp. PGOL 0.090 0.150 0.090 Premier Health Group Inc. PHGI 0.050 0.500 1.150 0.950 PrimeWest Mortgage Inv Corporation PRI 1.510 5.000 4.500 1.100 Park Lawn Company Limited PRL 4.250 8.990 9.400 7.360 Qwick Media Inc. QMI 0.100 0.245 0.250 0.020 Renforth Resources Inc. RFR 0.035 0.040 0.085 0.035 Global Remote Technologies Ltd. RGT 0.245 0.490 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 River Wild Exploration Inc. RWI 0.125 0.400 0.220 0.020 Rockex Mining Corporation RXM 0.030 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 Seahawk Ventures Inc. SHV 0.455 0.485 0.620 0.240 Super Nova Petroleum Corp. SNP 0.600 0.610 0.090 Stone Ridge Exploration Corp SO 0.300 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.065 0.190 0.240 0.050 Squire Mining Ltd. SQR 0.380 0.400 0.450 0.050 Squatex Energy and Ressources Inc. SQX 0.200 0.330 0.350 0.050 Shamrock Enterprises Inc. SRS 0.040 0.050 0.080 0.015 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 0.560 0.850 1.500 0.450 Navis Resources Corp. SUV 0.380 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 Torino Power Solutions Inc TPS 0.110 0.130 0.200 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 United Lithium Corp. UTL 0.570 1.350 0.560 0.400 Vinergy Resources Ltd. VIN 0.500 0.560 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 0.700 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.930 1.000 1.720 0.550 Zara Resources Inc. ZRI 0.150 0.300 0.240 0.080 Trades: 28,427 Total Volume: 97,524,022 Total Value: $75,542,231 Advanced: 64 Declined: 101 Unchanged: 199 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.