CNSX Trading Daily Market Summary March 26 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 16538 0.065 0.060 0.065 -0.005 0.080 0.025 Alliance Growers Corp. ACG 6379 0.390 0.355 0.385 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 1260 0.010 0.010 0.010 0.000 0.060 0.005 Affinor Growers Inc. AFI 23934 0.165 0.140 0.140 -0.020 0.285 0.055 Arctic Glacier Income Fund AG.UN 127 0.045 0.045 0.045 0.000 0.075 0.040 Alternate Health Corp. AHG 20 1.750 1.700 1.750 +0.040 4.310 1.500 Alchemist Mining Inc. AMS 668 0.120 0.120 0.120 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 828 0.115 0.100 0.115 +0.010 0.185 0.040 Appia Energy Corp. API 100 0.145 0.145 0.145 0.000 0.360 0.100 Global Cannabis Applications Corp. APP 6702 0.325 0.305 0.310 +0.005 0.990 0.050 Armada Mercantile Ltd. ARM 0 0.500 0.000 0.760 0.065 Argo Gold Inc. ARQ 37 0.155 0.155 0.155 -0.005 0.260 0.130 Asante Gold Corporation ASE 255 0.060 0.055 0.060 +0.015 0.180 0.045 Abattis Bioceuticals Corp. ATT 26993 0.295 0.270 0.275 -0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 1005 0.320 0.300 0.300 -0.020 0.450 0.195 Avarone Metals Inc. AVM 14049 0.115 0.100 0.110 +0.015 0.135 0.020 BacTech Environmental Corporation BAC 3206 0.040 0.040 0.040 -0.005 0.070 0.020 Body and Mind Inc. BAMM 2838 0.710 0.610 0.690 -0.020 2.090 0.480 Benchmark Botanics Inc. BBT 93 1.290 1.250 1.250 -0.110 2.140 0.350 Bird River Resources Inc. BDR 6408 0.290 0.235 0.260 +0.030 0.630 0.050 Beleave Inc. BE 4298 2.440 2.140 2.280 -0.150 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 8981 0.490 0.390 0.470 0.000 2.770 0.390 Blackchain Solutions Inc. BIS 345 0.175 0.150 0.150 -0.030 0.300 0.040 Belgravia Capital International Inc. BLGV 2503 0.090 0.085 0.085 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 1472 0.425 0.370 0.400 -0.040 0.760 0.360 BLOK Technologies Inc. BLK 937 0.350 0.300 0.325 -0.020 1.070 0.210 Cannabix Technologies Inc. BLO 4238 2.360 2.130 2.140 -0.090 3.680 0.510 Global Blockchain Technologies Corp. BLOC 11400 0.410 0.375 0.400 -0.015 0.930 0.375 Blox Labs Inc. BLOX 150 0.480 0.325 0.340 -0.105 2.250 0.040 Bunker Hill Mining Corp. BNKR 93 1.650 1.580 1.650 +0.050 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1041 0.570 0.530 0.530 -0.030 1.590 0.333 Breathtec BioMedical Inc. BTH 664 0.230 0.215 0.220 -0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 3295 0.290 0.260 0.270 0.000 0.485 0.210 Block X Capital Corp. BXXX 523 0.195 0.160 0.180 0.000 0.750 0.160 Cautivo Mining Inc. CAI 3 0.350 0.000 0.850 0.200 FinCanna Capital Corp. CALI 2134 0.770 0.700 0.700 -0.040 2.290 0.650 Heritage Cannabis Holdings Corp. CANN 6501 0.520 0.500 0.500 -0.010 0.840 0.400 Copperbank Resources Corp. CBK 1190 0.070 0.070 0.070 -0.010 0.180 0.065 Copperbank Resources Corp. Warrants CBK.WT 1052 0.005 0.005 0.005 0.000 0.025 0.005 Cartier Iron Corporation CFE 350 0.125 0.125 0.125 0.000 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 280 1.770 1.690 1.770 -0.020 2.700 1.570 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 217 0.340 0.325 0.325 -0.010 0.690 0.290 Chemistree Technology Inc. CHM 0 0.600 0.000 1.000 0.075 Choom Holdings Inc. CHOO 4131 1.010 0.960 0.970 -0.030 1.100 0.230 Canada House Wellness Group Inc. CHV 5757 0.315 0.285 0.295 -0.010 0.900 0.130 ChroMedX Corp. CHX 110 0.370 0.370 0.370 +0.005 0.800 0.200 Cielo Waste Solutions Corp. CMC 1456 0.175 0.165 0.175 +0.005 0.270 0.080 Canadian Metals Inc. CME 83 0.115 0.115 0.115 +0.005 0.200 0.045 Cannex Capital Holdings Inc. CNNX 4539 1.210 1.080 1.200 +0.030 1.930 1.080 International Cobalt Corp CO 3011 0.265 0.245 0.255 -0.005 0.450 0.075 360 Blockchain Inc. CODE 9741 0.110 0.100 0.100 -0.005 0.390 0.030 Captor Capital Corp CPTR 7352 0.315 0.285 0.315 +0.020 0.890 0.020 Coronet Metals Inc. CRF 306 0.200 0.200 0.200 -0.050 0.250 0.165 Carl Data Solutions Inc. CRL 972 0.205 0.190 0.205 +0.005 0.610 0.175 Crop Infrastructure Corp. CROP 7 0.680 0.680 0.680 0.000 1.200 0.400 CannaRoyalty Corp. CRZ 665 3.930 3.760 3.790 -0.110 5.750 1.500 Biocure Technology Inc. CURE 2446 0.700 0.690 0.700 +0.040 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 308 0.470 0.455 0.470 +0.020 0.870 0.420 Data Deposit Box Inc. DDB 4867 0.125 0.115 0.120 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 28 0.005 0.005 0.005 -0.005 0.020 0.005 Deer Horn Capital Inc. DHC 104 0.160 0.160 0.160 -0.005 0.450 0.100 DNI Metals Inc. DNI 220 0.080 0.080 0.080 +0.005 0.155 0.050 Dundee Sustainable Technologies Inc. DST 3073 0.120 0.100 0.100 -0.010 0.190 0.030 Deveron UAS Corp. DVR 130 0.310 0.300 0.310 0.000 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 3468 0.210 0.165 0.170 -0.015 0.600 0.070 Nutritional High International Inc. EAT 8685 0.485 0.455 0.480 +0.010 1.190 0.075 Eviana Health Corporation EHC 14 1.760 1.680 1.760 +0.100 2.000 0.900 ECO ORO MINERALS CORP. J EOM 100 0.320 0.320 0.320 -0.010 0.445 0.150 ePlay Digital Inc. EPY 262 0.100 0.100 0.100 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 574 1.720 1.650 1.650 -0.130 2.340 0.210 Evolving Gold Corp. EVG 68 0.140 0.130 0.130 -0.015 0.405 0.100 Explorex Resources Inc. EX 100 0.395 0.380 0.390 +0.010 0.650 0.150 Far Resources Ltd. FAT 6423 0.480 0.435 0.445 -0.025 1.100 0.075 Fandom Sports Media Corp. FDM 7183 0.155 0.140 0.150 +0.005 0.440 0.050 Future Farm Technologies Inc. FFT 4339 0.620 0.560 0.580 -0.020 2.080 0.130 Fineqia International Inc. FNQ 16040 0.020 0.010 0.020 0.000 0.075 0.005 GreenBank Capital Inc. GBC 314 1.150 0.950 1.050 -0.060 2.000 0.150 Glance Technologies Inc. GET 2421 0.620 0.580 0.620 +0.010 3.840 0.140 Gravitas Financial Inc. GFI 140 0.060 0.060 0.060 -0.020 0.120 0.025 Global Hemp Group Inc. GHG 14080 0.165 0.145 0.165 +0.015 0.390 0.020 Golden Leaf Holdings Ltd. GLH 11676 0.295 0.280 0.280 -0.005 0.650 0.150 Goldrea Resources Corp. GOR 2062 0.210 0.185 0.190 -0.020 0.380 0.035 Gunpowder Capital Corp. GPC 165 0.080 0.065 0.065 0.000 0.110 0.035 Graphite Energy Corp. GRE 3466 0.730 0.580 0.700 +0.130 1.760 0.400 Green 2 Blue Energy Corp. GTBE 5847 0.430 0.360 0.405 +0.040 0.445 0.100 Glenbriar Technologies Inc. GTI 170 0.050 0.050 0.050 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 4139 1.100 1.020 1.100 +0.050 1.480 0.310 Hi Ho Silver Resources Inc. HHS 58 0.060 0.060 0.060 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 4792 2.710 2.520 2.550 -0.100 4.820 0.440 Hello Pal International Inc. HP 43 0.120 0.120 0.120 -0.030 0.320 0.070 HealthSpace Data Systems Ltd. HS 3433 0.090 0.085 0.090 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2410 3.280 3.020 3.150 -0.040 6.390 1.700 International Battery Metals Ltd. IBAT 79876 0.890 0.610 0.740 +0.140 1.380 0.215 ThreeD Capital Inc. IDK 10074 0.135 0.120 0.125 -0.010 0.850 0.055 IGEN Networks Corp. IGN 100 0.100 0.100 0.100 -0.015 0.250 0.010 Imagin Medical Inc. IME 20377 0.360 0.340 0.340 -0.010 0.440 0.050 Imagination Park Entertainment Inc. IP 765 0.600 0.580 0.600 +0.030 1.080 0.210 Irving Resources Inc. IRV 35 1.250 1.180 1.250 +0.050 1.540 0.600 Inspiration Mining Corporation ISM 8186 0.095 0.075 0.085 -0.015 0.265 0.010 Isodiol International Inc. ISOL 26560 1.190 1.100 1.140 -0.020 2.140 0.100 Lotus Ventures Inc. J 358 0.465 0.440 0.450 +0.010 1.000 0.210 Jagercor Energy Corp. JEM 3375 0.030 0.020 0.020 -0.010 0.040 0.015 JG Wealth Inc. JGW 191 0.930 0.930 0.930 +0.080 1.050 0.030 Morgan Resources Corp. JH 255 0.500 0.480 0.480 -0.015 0.770 0.200 37 Capital Inc. JJJ 0 0.200 0.000 0.350 0.120 StartMonday Technology Corp. JOB 740 0.300 0.280 0.280 0.000 0.500 0.240 International Cannabrands Inc. JUJU.A 1575 0.195 0.170 0.185 -0.010 0.770 0.070 Kontrol Energy Corp. KNR 433 0.820 0.700 0.780 -0.040 1.580 0.560 Khan Resources Inc. KRI 48 0.105 0.105 0.105 0.000 0.180 0.050 KWG Resources Inc. KWG 39370 0.020 0.015 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 1628 0.780 0.740 0.740 -0.020 1.540 0.350 Legion Metals Corp. LEGN 5 0.120 0.120 0.120 0.000 0.210 0.100 Liberty Health Sciences Inc. LHS 29194 1.190 0.950 1.050 -0.100 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 3963 0.485 0.460 0.460 -0.025 1.000 0.075 Callitas Health Inc. LILY 87 0.310 0.295 0.295 -0.025 0.950 0.205 Global Li-Ion Graphite Corp. LION 210 0.415 0.410 0.415 0.000 0.970 0.300 LeanLife Health Inc. LLP 21 0.280 0.280 0.280 +0.010 0.450 0.060 Lexington Biosciences Inc. LNB 2090 0.490 0.475 0.475 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 1698 0.150 0.140 0.145 +0.010 0.850 0.110 Lightning Venture Inc. LVI 4353 0.035 0.030 0.030 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 1681 1.580 1.450 1.550 +0.010 3.230 0.350 Maricann Group Inc MARI 10952 2.220 2.100 2.140 -0.090 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 1142 0.235 0.195 0.200 -0.035 0.260 0.170 McLaren Resources Inc. MCL 170 0.070 0.065 0.065 -0.005 0.190 0.025 Mag One Products Inc. MDD 160 0.190 0.155 0.190 +0.020 0.600 0.095 Marapharm Ventures Inc MDM 3692 0.740 0.700 0.710 +0.010 1.380 0.680 Marret High Yield Strategies Fund A MHY.UN 300 0.150 0.150 0.150 0.000 0.195 0.100 True Leaf Medicine International Ltd. MJ 1528 0.900 0.830 0.850 -0.040 1.900 0.215 Makena Resources Inc. MKNA 25 0.095 0.095 0.095 +0.005 0.235 0.090 Mountain Lake Minerals Inc. MLK 952 0.065 0.055 0.055 -0.005 0.090 0.020 Matica Enterprises Inc. MMJ 19904 0.380 0.355 0.355 -0.035 0.810 0.035 Miramont Resources Corp. MONT 697 0.300 0.280 0.280 -0.020 0.650 0.200 GoverMedia Plus Canada Corp. MPLS 410 0.500 0.470 0.495 -0.015 0.590 0.470 MPX Bioceutical Corporation MPX 4922 0.710 0.670 0.670 -0.020 1.180 0.280 Micromem Technologies Inc. MRM 23 0.180 0.150 0.180 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 105 0.450 0.435 0.450 +0.035 0.610 0.135 Micron Waste Technologies Inc MWM 1349 0.450 0.430 0.445 -0.005 0.920 0.250 Montego Resources Inc. MY 1340 0.260 0.245 0.250 0.000 0.550 0.140 MYM Nutraceuticals Inc. MYM 2648 2.450 2.300 2.320 -0.090 5.000 0.175 Meryllion Resources Corporation MYR 1045 0.030 0.030 0.030 0.000 0.210 0.015 Namaste Technologies Inc. N 21565 2.030 1.930 1.930 -0.060 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 1624 0.620 0.550 0.590 +0.020 0.700 0.125 NetCents Technology Inc. NC 176 1.300 1.150 1.190 -0.050 6.750 0.155 GAR Limited NETC 2556 0.245 0.180 0.180 -0.060 0.650 0.180 New Age Farm Inc. NF 7395 0.125 0.115 0.120 0.000 0.420 0.045 Victory Nickel Inc. NI 10 0.050 0.050 0.050 -0.015 0.075 0.030 Cryptanite Blockchain Technologies Corp. NITE 0 0.330 0.000 0.840 0.305 New Point Exploration Corp. NP 10 0.280 0.280 0.280 0.000 0.350 0.110 Plaintree Systems Inc. NPT 6 0.185 0.185 0.185 +0.025 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 931 0.530 0.500 0.500 0.000 1.160 0.450 New Tech Lithium Corp. NTM 2174 0.065 0.060 0.065 +0.010 0.255 0.055 Nuran Wireless Inc. NUR 190 0.165 0.165 0.165 -0.005 0.300 0.080 Novicius Corp. NVS 443 0.220 0.150 0.210 +0.050 0.660 0.040 ESI Energy Services Inc. OPI 91 0.370 0.355 0.370 -0.130 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 641 0.610 0.520 0.520 -0.070 1.000 0.370 One World Lithium Inc. OWLI 1611 0.155 0.150 0.150 -0.005 0.510 0.100 Portage Biotech Inc. PBT.U 10098 0.100 0.065 0.080 -0.010 0.660 0.060 Premier Health Group Inc. PHGI 22 0.500 0.400 0.400 -0.750 1.150 0.400 ParcelPal Technology Inc. PKG 3360 0.300 0.270 0.285 -0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 1940 0.045 0.040 0.045 0.000 0.205 0.035 Blocplay Entertainment Inc. PLAY 9926 0.070 0.065 0.070 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 16 0.390 0.380 0.380 +0.020 1.000 0.360 Pasinex Resources Limited PSE 10 0.205 0.205 0.205 0.000 0.330 0.170 Platinex Inc. PTX 1569 0.165 0.155 0.165 0.000 0.300 0.045 PUF Ventures Inc. PUF 1804 0.990 0.920 0.920 -0.030 2.090 0.300 Pivot Pharmaceuticals Inc. PVOT 2700 1.400 1.120 1.280 -0.090 3.000 0.500 Quantum Cobalt Corp QBOT 2790 0.255 0.215 0.220 -0.030 1.900 0.200 Quinsam Capital Corporation QCA 6180 0.405 0.350 0.370 -0.020 1.190 0.085 Quadron Cannatech Corporation QCC 1297 0.410 0.385 0.395 +0.010 0.970 0.190 Range Energy Resources Inc. RGO 23938 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 452 0.105 0.105 0.105 0.000 0.360 0.085 Rockshield Capital Corp. RKS 4283 0.425 0.385 0.390 -0.040 0.840 0.085 West Red Lake Gold Mines Inc. RLG 1359 0.095 0.090 0.090 0.000 0.245 0.080 RISE Life Science Corp. RLSC 304 0.330 0.330 0.330 0.000 0.740 0.270 Ravenquest BioMed Inc. RQB 1251 1.380 1.320 1.350 -0.020 2.100 0.425 RESAAS Services Inc. RSS 148 0.520 0.500 0.510 +0.010 1.500 0.500 Rift Valley Resources Corp. RVR 690 0.100 0.095 0.095 -0.005 0.150 0.050 Rockex Mining Corporation RXM 10 0.030 0.030 0.030 -0.005 0.050 0.010 Subscribe Technologies Inc. SAAS 215 0.160 0.125 0.160 +0.010 0.250 0.035 Shoal Point Energy Ltd. SHP 45 0.055 0.055 0.055 -0.010 0.750 0.045 Sharc International Systems Inc. SHRC 190 0.480 0.425 0.425 -0.025 0.963 0.305 Seahawk Ventures Inc. SHV 520 0.480 0.445 0.445 -0.035 0.620 0.240 Sitka Gold Corp. SIG 250 0.210 0.200 0.200 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 7108 0.060 0.055 0.060 0.000 0.275 0.020 Sunniva Inc. SNN 1561 9.890 9.450 9.850 +0.790 17.930 7.400 SponsorsOne Inc. SPO 140 0.240 0.230 0.230 -0.020 0.345 0.020 Stina Resources Ltd. SQA 34559 0.530 0.470 0.480 -0.050 0.550 0.100 Squire Mining Ltd. SQR 145 0.290 0.285 0.285 -0.015 0.450 0.050 Squatex Energy and Ressources Inc. SQX 50 0.150 0.150 0.150 +0.010 0.350 0.050 Shamrock Enterprises Inc. SRS 200 0.060 0.060 0.060 +0.020 0.080 0.015 Wildflower Marijuana Inc. SUN 862 1.750 1.650 1.750 +0.030 2.940 0.295 Navis Resources Corp. SUV 0 0.370 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 9149 0.280 0.250 0.275 -0.005 2.900 0.015 Taku Gold Corp. TAK 98 0.060 0.060 0.060 -0.010 0.250 0.060 TerrAscend Corp. TER 2063 5.060 4.850 4.920 +0.020 5.500 0.650 Friday Night Inc. TGIF 6669 0.690 0.670 0.680 0.000 1.480 0.170 THC Biomed Intl Ltd THC 2797 1.770 1.650 1.650 -0.050 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 2 5.100 5.100 5.100 0.000 6.100 5.000 Tartisan Nickel Corp. TN 298 0.160 0.145 0.145 -0.005 0.195 0.070 The Tinley Beverage Company Inc. TNY 4240 1.010 0.940 0.960 -0.020 1.990 0.220 Tower One Wireless Corp. TO 27313 0.260 0.210 0.250 +0.040 0.460 0.165 Tower One Wireless Corp. Wts. TO.WT 2400 0.050 0.050 0.050 0.000 0.050 0.050 Enertopia Corp. TOP 14291 0.095 0.080 0.085 +0.010 0.165 0.040 Torino Power Solutions Inc TPS 51 0.130 0.130 0.130 +0.020 0.200 0.050 Black Tusk Resources Inc. TUSK 200 0.185 0.185 0.185 0.000 0.210 0.120 Global UAV Technologies Ltd. UAV 7187 0.160 0.145 0.150 +0.010 0.255 0.055 Upco International Inc UPCO 100 0.095 0.095 0.095 -0.005 1.390 0.060 American Pacific Mining Corp. USGD 2760 0.345 0.300 0.320 +0.040 0.400 0.280 Vogogo Inc. VGO 8046 0.300 0.260 0.285 +0.020 0.940 0.245 Valens Groworks Corp. VGW 204 2.150 2.020 2.030 -0.020 3.550 0.750 Phivida Holdings Inc. VIDA 2052 1.320 1.250 1.300 -0.010 2.200 0.620 Vodis Pharmaceuticals Inc. VP 323 0.365 0.340 0.340 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 2585 0.530 0.480 0.500 -0.010 1.090 0.280 Versus Systems Inc. VS 129 0.360 0.340 0.345 -0.005 0.750 0.300 Victory Square Technologies Inc. VST 540 2.130 2.030 2.030 -0.070 4.170 0.350 Winston Gold Corp. WGC 11381 0.070 0.050 0.050 0.000 0.080 0.030 Western Uranium Corporation WUC 111 0.700 0.670 0.700 -0.060 1.930 0.540 eXeBlock Technology Corporation XBLK 1907 0.315 0.260 0.260 -0.035 1.790 0.240 MGX Minerals Inc. XMG 2747 1.170 1.100 1.100 -0.050 1.960 0.730 Exro Technologies Inc. XRO 1551 0.270 0.240 0.240 -0.020 0.680 0.200 XORTX Therapeutics Inc. XRX 45 0.265 0.265 0.265 -0.025 0.500 0.250 Kootenay Zinc Corp. ZNK 499 0.300 0.250 0.260 -0.030 5.600 0.230 ZTEST Electronics Inc. ZTE 75 0.930 0.870 0.930 +0.060 1.060 0.270 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.750 0.800 0.840 0.305 Atlas Cloud Enterprises Inc. AKE 0.850 1.050 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 Armadillo Resources Ltd. ARO Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 Alexandra Capital Corp. AXC 0.700 0.740 0.930 0.055 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 BioMark Diagnostics Inc. BUX 0.065 0.070 0.230 0.050 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Certive Solutions Inc. CBP 0.030 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 Cognetivity Neurosciences Ltd. CGN 0.320 0.470 0.300 0.270 CIM International Group Inc. CIM 0.195 0.390 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.740 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 0.035 0.040 0.140 0.040 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Carl Data Solutions Inc. Wts. CRL.WT 0.055 0.080 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 Copper Reef Mining Corp. CZC 0.020 0.025 0.040 0.010 Dragon Legend Entertainment (Canada) Inc. DLE 0.030 0.030 The Delma Group Inc. DLMA 0.030 6.000 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 Eurogas International Inc. EI 0.010 0.025 0.055 0.005 EVITRADE Health Systems Corp. EVA 0.440 0.500 3.330 0.200 EVI Global Group Developments Corp. EVI 0.310 0.350 0.425 0.015 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 Fox River Resources Corporation FOX 0.070 0.080 0.150 0.050 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 0.400 0.450 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 0.280 0.290 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 0.120 0.230 0.240 0.077 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.650 10.700 10.000 Grand Peak Capital Corp. GPK 0.425 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.450 0.640 0.650 0.320 Hadley Mining Inc. HM 0.720 1.100 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 Kaneh Bosm Biotechnology Inc. KBB 0.440 0.490 0.600 0.065 Dizun International Enterprises Inc. KDZ 0.025 0.055 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.025 0.020 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 Declan Resources Inc. LAN 0.160 0.230 0.340 0.060 Lead Ventures Inc. LEAD 0.290 0.330 1.000 0.200 Leo Resources Inc. LEO 1.070 1.090 2.175 0.550 Lanebury Growth Capital Ltd. LLL 0.320 0.600 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.075 0.030 Marapharm Ventures Inc. Wts. MDM.WT 0.015 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 0.030 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 0.105 0.120 0.010 Metalo Manufacturing Inc. MMI 0.250 0.395 1.000 0.230 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.380 0.450 0.470 0.310 Northern Sphere Mining Corp. NSM 0.070 0.080 0.550 0.070 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 0.030 0.050 0.010 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Provenance Gold Corp. PAU 0.185 0.220 0.400 0.080 Petrocapita Income Trust PCE.UN 0.300 0.630 2.000 0.300 Premier Diversified Holdings Inc. PDH 0.040 0.045 0.140 0.020 PUDO Inc. PDO 1.900 2.580 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.055 0.070 0.200 0.050 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Peloton Minerals Corporation PMC 0.105 0.110 0.110 0.050 PrimeWest Mortgage Inv Corporation PRI 1.630 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 Qwick Media Inc. QMI 0.075 0.235 0.250 0.020 Renforth Resources Inc. RFR 0.040 0.045 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 0.030 0.030 0.025 River Wild Exploration Inc. RWI 0.210 0.500 0.220 0.020 Razore Rock Resources Inc. RZR 0.200 0.250 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.080 0.280 0.020 SBD Capital Corp. SBD 0.105 0.150 0.150 0.085 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 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 0.030 0.040 0.120 0.005 Tantalex Resources Corporation TTX 0.135 0.150 0.250 0.030 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 0.210 0.280 0.570 0.180 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 0.700 0.790 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.850 1.090 1.720 0.550 MGX Minerals Inc. A Wts. XMG.WT.A 0.220 0.285 0.800 0.065 Zara Resources Inc. ZRI 0.150 0.220 0.240 0.080 BIOSENTA Inc. ZRO 0.045 0.250 0.100 0.015 Trades: 22,610 Total Volume: 87,479,968 Total Value: $45,797,313 Advanced: 60 Declined: 115 Unchanged: 187 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.