CNSX Trading Daily Market Summary March 22 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 31579 0.070 0.050 0.070 +0.015 0.080 0.025 Alliance Growers Corp. ACG 12023 0.395 0.315 0.370 -0.025 1.390 0.075 Advantex Marketing International Inc. ADX 8010 0.015 0.010 0.010 -0.005 0.060 0.005 Affinor Growers Inc. AFI 13136 0.160 0.140 0.145 -0.015 0.285 0.055 Arctic Glacier Income Fund AG.UN 1 0.045 0.000 0.075 0.040 Alternate Health Corp. AHG 63 1.860 1.800 1.800 -0.100 4.310 1.500 Alchemist Mining Inc. AMS 1369 0.125 0.110 0.115 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 2050 0.120 0.105 0.110 +0.005 0.185 0.040 Appia Energy Corp. API 77 0.140 0.140 0.140 0.000 0.380 0.100 Global Cannabis Applications Corp. APP 17469 0.325 0.275 0.285 -0.005 0.990 0.050 Argo Gold Inc. ARQ 1910 0.180 0.155 0.155 -0.015 0.260 0.130 Abattis Bioceuticals Corp. ATT 45796 0.300 0.270 0.280 -0.020 0.940 0.055 Auxico Resources Canada Inc. AUAG 360 0.360 0.320 0.350 +0.010 0.450 0.195 Avarone Metals Inc. AVM 17843 0.110 0.085 0.100 +0.015 0.135 0.020 Alexandra Capital Corp. AXC 10 0.740 0.740 0.740 +0.040 0.930 0.055 BacTech Environmental Corporation BAC 900 0.045 0.040 0.045 +0.005 0.070 0.020 Body and Mind Inc. BAMM 1245 0.740 0.620 0.650 -0.080 2.090 0.480 Benchmark Botanics Inc. BBT 267 1.420 1.250 1.250 -0.100 2.140 0.350 Bird River Resources Inc. BDR 1220 0.245 0.195 0.230 -0.005 0.630 0.050 Beleave Inc. BE 2494 2.400 2.250 2.300 -0.120 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 8956 0.550 0.440 0.475 -0.065 2.770 0.440 Blackchain Solutions Inc. BIS 704 0.190 0.150 0.180 -0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 8517 0.090 0.080 0.080 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 857 0.470 0.415 0.450 +0.020 0.760 0.360 BLOK Technologies Inc. BLK 792 0.300 0.280 0.290 -0.010 1.070 0.210 Cannabix Technologies Inc. BLO 4975 2.250 2.040 2.150 -0.080 3.680 0.510 Global Blockchain Technologies Corp. BLOC 12660 0.440 0.410 0.410 -0.035 0.930 0.380 Blox Labs Inc. BLOX 2 0.445 0.000 2.250 0.040 Bunker Hill Mining Corp. BNKR 31 1.780 1.730 1.730 -0.070 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 850 0.570 0.540 0.570 0.000 1.590 0.333 Breathtec BioMedical Inc. BTH 559 0.240 0.220 0.225 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 3202 0.280 0.250 0.260 -0.020 0.485 0.210 BioMark Diagnostics Inc. BUX 250 0.065 0.065 0.065 0.000 0.230 0.050 Block X Capital Corp. BXXX 904 0.200 0.180 0.180 +0.005 0.750 0.170 FinCanna Capital Corp. CALI 3524 0.800 0.720 0.740 -0.060 2.290 0.650 Heritage Cannabis Holdings Corp. CANN 18690 0.530 0.480 0.500 -0.030 0.840 0.400 Copperbank Resources Corp. CBK 1160 0.080 0.075 0.075 -0.005 0.180 0.065 Certive Solutions Inc. CBP 0 0.035 0.000 0.120 0.020 Green River Gold Corp. CCR 235 0.055 0.025 0.025 -0.040 0.090 0.005 Cannabis Growth Opportunity Corporation CGOC 2333 1.900 1.570 1.700 -0.240 2.700 1.570 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 149 0.340 0.325 0.325 -0.015 0.690 0.305 Chemistree Technology Inc. CHM 50 0.650 0.600 0.600 -0.020 1.000 0.075 Choom Holdings Inc. CHOO 10392 0.990 0.870 0.900 -0.090 1.100 0.230 Canada House Wellness Group Inc. CHV 6963 0.320 0.280 0.290 0.000 0.900 0.130 ChroMedX Corp. CHX 527 0.385 0.340 0.370 +0.040 0.800 0.200 Cielo Waste Solutions Corp. CMC 990 0.175 0.170 0.175 +0.005 0.270 0.075 Canadian Metals Inc. CME 59 0.115 0.115 0.115 0.000 0.200 0.045 Cloud Nine Education Group Ltd. CNI 200 0.040 0.040 0.040 0.000 0.140 0.040 Cannex Capital Holdings Inc. CNNX 7948 1.250 1.100 1.100 -0.170 1.930 1.100 International Cobalt Corp CO 1965 0.265 0.260 0.260 -0.010 0.450 0.075 360 Blockchain Inc. CODE 19167 0.115 0.100 0.105 -0.005 0.390 0.030 Captor Capital Corp CPTR 5136 0.310 0.280 0.290 -0.030 0.890 0.020 Carl Data Solutions Inc. CRL 429 0.200 0.190 0.190 -0.010 0.610 0.175 Crop Infrastructure Corp. CROP 152 0.690 0.660 0.670 -0.030 1.200 0.400 CannaRoyalty Corp. CRZ 1862 3.900 3.770 3.780 -0.120 5.750 1.500 Biocure Technology Inc. CURE 2087 0.650 0.600 0.610 +0.030 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1435 0.530 0.465 0.480 -0.040 0.870 0.420 Copper Reef Mining Corp. CZC 20 0.025 0.025 0.025 0.000 0.040 0.010 Data Deposit Box Inc. DDB 14320 0.140 0.115 0.130 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 8 0.010 0.000 0.020 0.005 Deer Horn Capital Inc. DHC 50 0.165 0.165 0.165 -0.030 0.450 0.100 Dundee Sustainable Technologies Inc. DST 3146 0.110 0.095 0.100 0.000 0.190 0.030 Deveron UAS Corp. DVR 320 0.275 0.275 0.275 -0.015 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 185 0.175 0.170 0.170 -0.010 0.600 0.070 Nutritional High International Inc. EAT 11536 0.480 0.450 0.455 -0.020 1.190 0.075 Eviana Health Corporation EHC 337 1.800 1.700 1.760 -0.040 2.000 0.900 Eurogas International Inc. EI 0 0.010 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 129 0.330 0.320 0.330 +0.010 0.445 0.150 ePlay Digital Inc. EPY 116 0.095 0.095 0.095 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 194 1.780 1.680 1.780 -0.030 2.340 0.210 Evolving Gold Corp. EVG 15 0.165 0.150 0.150 -0.005 0.405 0.100 EVI Global Group Developments Corp. EVI 30 0.310 0.310 0.310 -0.005 0.425 0.015 Explorex Resources Inc. EX 2639 0.435 0.340 0.380 +0.060 0.650 0.150 Far Resources Ltd. FAT 9635 0.495 0.445 0.475 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 7226 0.155 0.140 0.140 -0.010 0.440 0.050 Future Farm Technologies Inc. FFT 6226 0.590 0.540 0.550 -0.020 2.080 0.130 Fox River Resources Corporation FOX 4 0.070 0.000 0.150 0.050 GreenBank Capital Inc. GBC 13 1.370 1.310 1.370 +0.010 2.000 0.150 Glance Technologies Inc. GET 2292 0.640 0.620 0.620 -0.030 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 40 0.450 0.450 0.450 -0.170 3.530 0.025 Global Hemp Group Inc. GHG 7968 0.165 0.150 0.150 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 39236 0.300 0.275 0.280 -0.020 0.650 0.150 Goldrea Resources Corp. GOR 8403 0.235 0.185 0.210 -0.020 0.380 0.035 Graphite Energy Corp. GRE 1922 0.570 0.485 0.570 +0.080 1.760 0.400 Green 2 Blue Energy Corp. GTBE 1430 0.355 0.335 0.345 +0.010 0.445 0.100 Glenbriar Technologies Inc. GTI 400 0.060 0.050 0.055 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 7928 1.050 0.920 1.050 +0.060 1.480 0.310 Heritage Global Inc. HGP 2 0.460 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 294 0.070 0.065 0.065 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 5914 2.770 2.560 2.600 -0.190 4.820 0.440 HealthSpace Data Systems Ltd. HS 9250 0.095 0.085 0.090 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2107 3.320 3.050 3.210 +0.010 6.390 1.700 International Battery Metals Ltd. IBAT 23471 0.530 0.430 0.480 +0.045 1.380 0.215 ThreeD Capital Inc. IDK 8874 0.135 0.125 0.125 -0.015 0.850 0.055 IGEN Networks Corp. IGN 60 0.115 0.115 0.115 0.000 0.250 0.010 Imagin Medical Inc. IME 18341 0.360 0.330 0.335 -0.025 0.440 0.050 InMed Pharmaceuticals Inc. IN 10774 1.320 1.170 1.170 -0.130 2.420 0.230 Imagination Park Entertainment Inc. IP 859 0.590 0.560 0.590 -0.020 1.080 0.210 Irving Resources Inc. IRV 346 1.190 1.140 1.140 -0.060 1.540 0.600 Inspiration Mining Corporation ISM 395 0.100 0.095 0.095 -0.005 0.265 0.010 Isodiol International Inc. ISOL 31906 1.250 1.150 1.170 -0.060 2.140 0.100 Lotus Ventures Inc. J 1829 0.475 0.430 0.430 -0.030 1.000 0.210 Jagercor Energy Corp. JEM 1436 0.025 0.020 0.020 0.000 0.040 0.015 JG Wealth Inc. JGW 1 0.800 0.000 1.050 0.030 Morgan Resources Corp. JH 798 0.500 0.495 0.495 0.000 0.770 0.200 37 Capital Inc. JJJ 2 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 521 0.300 0.280 0.280 -0.050 0.500 0.240 International Cannabrands Inc. JUJU.A 1148 0.200 0.190 0.190 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 270 0.410 0.395 0.400 +0.010 0.600 0.065 Dizun International Enterprises Inc. KDZ 4 0.025 0.000 0.090 0.005 Kontrol Energy Corp. KNR 72 0.890 0.840 0.840 -0.060 1.580 0.560 KWG Resources Inc. KWG 1558 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 0 0.215 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 1521 0.780 0.740 0.750 -0.020 1.540 0.350 Lead Ventures Inc. LEAD 165 0.340 0.300 0.300 +0.010 1.000 0.200 Liberty Health Sciences Inc. LHS 6950 1.260 1.170 1.190 +0.020 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 6683 0.490 0.440 0.440 -0.050 1.000 0.075 Global Li-Ion Graphite Corp. LION 65 0.410 0.410 0.410 0.000 0.970 0.300 LeanLife Health Inc. LLP 73 0.305 0.295 0.295 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 693 0.500 0.475 0.480 -0.015 0.620 0.270 LottoGopher Holdings Inc. LOTO 1072 0.130 0.120 0.120 -0.015 0.850 0.110 Newlox Gold Ventures Corp. LUX 980 0.040 0.040 0.040 -0.010 0.075 0.030 Lightning Venture Inc. LVI 15010 0.035 0.030 0.035 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2631 1.570 1.410 1.480 -0.030 3.230 0.350 Maricann Group Inc MARI 13368 2.230 2.080 2.140 -0.180 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 260 0.240 0.215 0.240 +0.070 0.260 0.170 McLaren Resources Inc. MCL 50 0.065 0.065 0.065 -0.020 0.190 0.025 Mag One Products Inc. MDD 170 0.170 0.170 0.170 -0.015 0.600 0.095 Marapharm Ventures Inc MDM 2300 0.730 0.690 0.690 -0.050 1.380 0.680 Marret High Yield Strategies Fund A MHY.UN 4000 0.150 0.150 0.150 0.000 0.195 0.100 True Leaf Medicine International Ltd. MJ 2036 0.920 0.880 0.880 -0.030 1.900 0.215 Makena Resources Inc. MKNA 2 0.090 0.000 0.235 0.090 Mountain Lake Minerals Inc. MLK 3725 0.055 0.045 0.055 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 38396 0.370 0.345 0.350 -0.020 0.810 0.035 Miramont Resources Corp. MONT 1105 0.310 0.300 0.300 0.000 0.650 0.200 GoverMedia Plus Canada Corp. MPLS 200 0.500 0.500 0.500 -0.010 0.590 0.500 MPX Bioceutical Corporation MPX 11137 0.720 0.680 0.690 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 746 0.200 0.135 0.150 -0.025 0.395 0.085 Maxtech Ventures Inc. MVT 928 0.465 0.400 0.450 0.000 0.620 0.135 Micron Waste Technologies Inc MWM 1352 0.460 0.440 0.440 -0.015 0.920 0.250 MYM Nutraceuticals Inc. MYM 5042 2.400 2.230 2.250 -0.110 5.000 0.175 Namaste Technologies Inc. N 53504 2.040 1.880 1.900 -0.190 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 2257 0.520 0.450 0.520 +0.030 0.700 0.125 NetCents Technology Inc. NC 641 1.380 1.200 1.200 -0.180 6.750 0.155 GAR Limited NETC 2031 0.350 0.270 0.270 -0.105 0.650 0.270 New Age Farm Inc. NF 6951 0.125 0.120 0.120 0.000 0.420 0.045 Victory Nickel Inc. NI 230 0.060 0.055 0.055 -0.010 0.075 0.030 Cryptanite Blockchain Technologies Corp. NITE 520 0.330 0.305 0.305 -0.055 0.840 0.305 New Point Exploration Corp. NP 25 0.280 0.280 0.280 0.000 0.350 0.110 Plaintree Systems Inc. NPT 23 0.165 0.165 0.165 -0.005 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 837 0.500 0.490 0.490 -0.005 1.160 0.450 Northern Sphere Mining Corp. NSM 2962 0.080 0.070 0.080 -0.005 0.550 0.070 New Tech Lithium Corp. NTM 3016 0.065 0.060 0.060 0.000 0.255 0.060 Nuran Wireless Inc. NUR 25 0.180 0.180 0.180 -0.005 0.300 0.080 Novicius Corp. NVS 54 0.160 0.160 0.160 0.000 0.660 0.040 Ortho Regenerative Technologies Inc. ORTH 520 0.600 0.520 0.580 -0.020 1.000 0.370 One World Lithium Inc. OWLI 610 0.150 0.140 0.150 0.000 0.510 0.100 Provenance Gold Corp. PAU 80 0.240 0.240 0.240 +0.005 0.400 0.080 Premier Diversified Holdings Inc. PDH 19 0.040 0.040 0.040 0.000 0.140 0.020 PUDO Inc. PDO 13 2.510 2.500 2.510 +0.260 3.050 0.500 ParcelPal Technology Inc. PKG 1546 0.300 0.285 0.290 -0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 16497 0.040 0.035 0.040 0.000 0.205 0.035 Blocplay Entertainment Inc. PLAY 11059 0.085 0.075 0.075 -0.005 0.260 0.005 Peloton Minerals Corporation PMC 400 0.105 0.105 0.105 +0.005 0.110 0.050 PreveCeutical Medical Inc. PREV 156 0.370 0.365 0.370 -0.030 1.000 0.365 Platinex Inc. PTX 4035 0.175 0.150 0.150 -0.025 0.300 0.045 PUF Ventures Inc. PUF 6819 1.000 0.900 0.910 -0.090 2.090 0.280 Pivot Pharmaceuticals Inc. PVOT 1056 1.400 1.350 1.370 -0.020 3.000 0.500 Quantum Cobalt Corp QBOT 972 0.300 0.265 0.270 -0.030 1.900 0.200 Quinsam Capital Corporation QCA 4135 0.435 0.385 0.405 -0.030 1.190 0.085 Quadron Cannatech Corporation QCC 3588 0.410 0.370 0.395 +0.010 0.970 0.190 Range Energy Resources Inc. RGO 23840 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 2744 0.120 0.100 0.120 +0.010 0.360 0.085 Rockshield Capital Corp. RKS 3163 0.420 0.390 0.400 0.000 0.840 0.085 West Red Lake Gold Mines Inc. RLG 660 0.090 0.090 0.090 0.000 0.245 0.080 RISE Life Science Corp. RLSC 421 0.370 0.350 0.350 -0.030 0.740 0.270 Reliant Gold Corp. RNG 500 0.025 0.025 0.025 -0.005 0.030 0.025 Ravenquest BioMed Inc. RQB 1123 1.380 1.280 1.300 -0.020 2.100 0.425 Subscribe Technologies Inc. SAAS 1460 0.165 0.155 0.165 -0.005 0.250 0.035 Shoal Point Energy Ltd. SHP 83 0.045 0.045 0.045 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 434 0.470 0.410 0.410 -0.025 0.963 0.305 Seahawk Ventures Inc. SHV 5 0.445 0.445 0.445 -0.010 0.620 0.240 Star Navigation Systems Group Ltd. SNA 5431 0.065 0.055 0.065 0.000 0.275 0.020 Sunniva Inc. SNN 2763 9.400 9.020 9.160 -0.290 17.930 7.400 SponsorsOne Inc. SPO 120 0.230 0.230 0.230 +0.010 0.345 0.020 Stina Resources Ltd. SQA 53221 0.530 0.475 0.480 -0.020 0.530 0.100 Squire Mining Ltd. SQR 165 0.330 0.300 0.300 -0.020 0.450 0.050 Shamrock Enterprises Inc. SRS 100 0.040 0.040 0.040 0.000 0.080 0.015 Wildflower Marijuana Inc. SUN 1824 1.880 1.760 1.790 -0.110 2.940 0.270 Navis Resources Corp. SUV 0 0.370 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 6164 0.290 0.270 0.280 0.000 2.900 0.015 Taku Gold Corp. TAK 540 0.070 0.070 0.070 0.000 0.250 0.060 TerrAscend Corp. TER 2894 5.100 4.770 5.010 -0.040 5.500 0.650 Friday Night Inc. TGIF 22798 0.690 0.640 0.650 -0.050 1.480 0.170 THC Biomed Intl Ltd THC 5546 1.760 1.600 1.640 -0.090 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.100 5.100 5.100 0.000 6.100 5.000 The Tinley Beverage Company Inc. TNY 3037 0.990 0.960 0.980 -0.020 1.990 0.220 Tower One Wireless Corp. TO 2452 0.190 0.165 0.170 -0.015 0.500 0.165 Enertopia Corp. TOP 4613 0.080 0.075 0.075 0.000 0.165 0.040 Torino Power Solutions Inc TPS 10 0.110 0.110 0.110 +0.020 0.200 0.050 Tartisan Resources Corp. TTC 100 0.150 0.150 0.150 0.000 0.195 0.070 Tantalex Resources Corporation TTX 3000 0.145 0.140 0.140 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 10 0.175 0.175 0.175 +0.005 0.210 0.120 Global UAV Technologies Ltd. UAV 10030 0.150 0.135 0.140 -0.010 0.255 0.055 UpSnap Inc. UP 927 0.020 0.015 0.020 +0.005 0.055 0.005 Upco International Inc UPCO 160 0.100 0.100 0.100 0.000 1.390 0.060 American Pacific Mining Corp. USGD 70 0.300 0.300 0.300 0.000 0.400 0.280 VirtualArmour International Inc. VAI 40 0.260 0.260 0.260 +0.005 0.570 0.180 Vogogo Inc. VGO 6410 0.305 0.260 0.265 -0.045 0.940 0.245 Valens Groworks Corp. VGW 747 2.160 2.110 2.110 -0.050 3.550 0.750 Phivida Holdings Inc. VIDA 5943 1.370 1.240 1.340 0.000 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1331 0.390 0.335 0.335 -0.040 0.910 0.165 Veritas Pharma Inc. VRT 2847 0.540 0.500 0.520 -0.020 1.090 0.280 Versus Systems Inc. VS 1185 0.330 0.320 0.320 -0.030 0.750 0.300 Victory Square Technologies Inc. VST 195 2.300 2.200 2.200 -0.090 4.170 0.350 Winston Gold Corp. WGC 13218 0.055 0.045 0.045 -0.005 0.085 0.030 Western Uranium Corporation WUC 51 0.720 0.680 0.680 -0.050 1.930 0.540 eXeBlock Technology Corporation XBLK 1363 0.300 0.270 0.270 -0.025 1.790 0.240 MGX Minerals Inc. XMG 4573 1.160 1.110 1.110 +0.010 1.960 0.730 MGX Minerals Inc. Wts. XMG.WT 225 0.950 0.950 0.950 0.000 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 360 0.300 0.250 0.300 -0.065 0.800 0.065 Exro Technologies Inc. XRO 331 0.270 0.250 0.270 +0.020 0.680 0.200 XORTX Therapeutics Inc. XRX 424 0.300 0.290 0.290 0.000 0.500 0.250 Kootenay Zinc Corp. ZNK 1759 0.345 0.260 0.280 -0.020 6.300 0.230 Zara Resources Inc. ZRI 0 0.200 0.000 0.240 0.080 BIOSENTA Inc. ZRO 5 0.040 0.000 0.100 0.015 ZTEST Electronics Inc. ZTE 10 0.870 0.860 0.860 -0.030 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 Atlas Cloud Enterprises Inc. AKE 0.520 0.600 1.490 0.080 ALQ Gold Corp. ALQ 0.050 1.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.650 0.850 0.650 0.200 Armada Mercantile Ltd. ARM 0.420 0.590 0.760 0.065 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.045 0.050 0.180 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 Aydon Income Properties Inc. AYD 0.180 0.015 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 0.090 0.110 0.130 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 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.290 0.395 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 Cartier Iron Corporation CFE 0.125 0.130 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 0.340 0.750 0.300 0.270 CIM International Group Inc. CIM 0.195 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 0.205 0.250 0.250 0.165 Carl Data Solutions Inc. Wts. CRL.WT 0.055 0.065 0.100 0.035 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 Dragon Legend Entertainment (Canada) Inc. DLE 0.030 0.030 DNI Metals Inc. DNI 0.075 0.085 0.155 0.050 Canadian Data Preserve Inc. DPC 0.045 0.350 0.190 0.010 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.470 0.530 3.330 0.200 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 Fineqia International Inc. FNQ 0.015 0.020 0.075 0.005 Gencan Capital Inc. GCA 0.105 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Gravitas Financial Inc. GFI 0.060 0.080 0.120 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 0.280 0.290 0.320 0.280 God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.130 0.150 0.250 0.115 Gorilla Minerals Corp. GOCO 0.260 0.290 0.300 0.155 Gunpowder Capital Corp. GPC 0.065 0.080 0.110 0.035 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.650 10.700 10.000 Grand Peak Capital Corp. GPK 0.415 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Hadley Mining Inc. HM 0.720 1.100 Hello Pal International Inc. HP 0.105 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 Khot Infrastructure Holdings Ltd. KOT 0.005 0.030 0.020 Khan Resources Inc. KRI 0.105 0.110 0.180 0.050 KWG Resources Inc. MVS KWG.A 5.000 6.010 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Legion Metals Corp. LEGN 0.110 0.120 0.210 0.100 Leo Resources Inc. LEO 1.070 1.090 2.175 0.550 Callitas Health Inc. LILY 0.310 0.320 0.950 0.205 Lanebury Growth Capital Ltd. LLL 0.315 0.650 0.870 0.060 Marapharm Ventures Inc. Wts. MDM.WT 0.020 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 0.080 0.090 0.170 0.060 Mistango River Resources Inc. MIS 0.020 0.035 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 0.110 0.120 0.010 Metalo Manufacturing Inc. MMI 0.215 0.385 1.000 0.230 MOAG Copper Gold Resources Inc. MOG Montego Resources Inc. MY 0.250 0.275 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 Nass Valley Gateway Ltd. NVG 0.020 0.050 Nexco Resources Inc. NXU 0.225 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 0.025 0.050 0.010 ESI Energy Services Inc. OPI 0.370 0.510 0.500 0.085 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Portage Biotech Inc. PBT.U 0.080 0.110 0.660 0.060 Petrocapita Income Trust PCE.UN 0.255 0.500 2.000 0.300 Preferred Dental Technologies Inc. PDTI 0.055 0.080 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.100 0.500 1.150 0.950 PrimeWest Mortgage Inv Corporation PRI 1.610 5.000 4.500 1.100 Primary Cobalt Corp. PRIM 0.125 0.150 0.150 0.150 Park Lawn Company Limited PRL 4.260 8.990 9.400 7.360 Pasinex Resources Limited PSE 0.200 0.205 0.330 0.170 Qwick Media Inc. QMI 0.075 0.235 0.250 0.020 Renforth Resources Inc. RFR 0.035 0.040 0.085 0.035 Global Remote Technologies Ltd. RGT 0.650 1.300 0.610 0.055 RIWI Corp. RIW 1.110 1.800 2.700 1.110 RESAAS Services Inc. RSS 0.520 0.640 1.500 0.500 Rift Valley Resources Corp. RVR 0.090 0.100 0.150 0.050 River Wild Exploration Inc. RWI 0.210 0.500 0.220 0.020 Rockex Mining Corporation RXM 0.030 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.200 0.250 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.080 0.280 0.020 SBD Capital Corp. SBD 0.105 0.150 0.150 0.085 Sitka Gold Corp. SIG 0.210 0.220 0.300 0.160 Super Nova Petroleum Corp. SNP 0.500 0.610 0.100 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 Squatex Energy and Ressources Inc. SQX 0.175 0.200 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 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 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.025 0.040 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.050 0.050 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 Velocity Data Inc. VCT 0.105 0.120 0.160 0.030 Vinergy Resources Ltd. VIN 0.500 0.560 0.480 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 Trades: 27,692 Total Volume: 97,927,543 Total Value: $58,495,673 Advanced: 38 Declined: 131 Unchanged: 194 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.