CNSX Trading Daily Market Summary April 04 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1490 0.060 0.050 0.055 +0.005 0.080 0.025 Alliance Growers Corp. ACG 12905 0.290 0.215 0.290 +0.030 1.390 0.075 Advantex Marketing International Inc. ADX 1418 0.010 0.005 0.005 -0.005 0.060 0.005 Affinor Growers Inc. AFI 32082 0.125 0.060 0.105 -0.015 0.285 0.055 Alternate Health Corp. AHG 91 1.610 1.520 1.550 -0.060 4.100 1.500 Alchemist Mining Inc. AMS 922 0.105 0.095 0.105 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 2491 0.100 0.090 0.100 -0.005 0.185 0.040 Appia Energy Corp. API 160 0.170 0.150 0.170 +0.020 0.330 0.100 Global Cannabis Applications Corp. APP 13348 0.245 0.215 0.245 -0.015 0.990 0.060 Armada Mercantile Ltd. ARM 10 0.455 0.455 0.455 -0.035 0.760 0.070 Abattis Bioceuticals Corp. ATT 135358 0.165 0.145 0.150 -0.015 0.940 0.055 Auxico Resources Canada Inc. AUAG 1510 0.330 0.290 0.290 +0.015 0.450 0.195 Avarone Metals Inc. AVM 3799 0.100 0.080 0.100 +0.010 0.135 0.020 BacTech Environmental Corporation BAC 2410 0.040 0.035 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 5417 0.610 0.480 0.500 -0.120 2.090 0.480 Benchmark Botanics Inc. BBT 437 1.570 1.220 1.570 +0.350 2.140 0.350 Bird River Resources Inc. BDR 570 0.230 0.225 0.230 0.000 0.630 0.050 Beleave Inc. BE 3428 1.880 1.670 1.800 -0.100 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 8845 0.450 0.370 0.385 -0.070 2.770 0.340 Blackchain Solutions Inc. BIS 170 0.145 0.125 0.125 -0.025 0.300 0.040 Belgravia Capital International Inc. BLGV 8413 0.075 0.060 0.070 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 3052 0.500 0.435 0.450 +0.005 0.760 0.360 BLOK Technologies Inc. BLK 788 0.300 0.280 0.285 -0.035 1.070 0.210 Cannabix Technologies Inc. BLO 8792 1.950 1.750 1.880 -0.150 3.680 0.510 Global Blockchain Technologies Corp. BLOC 11234 0.415 0.370 0.370 -0.035 0.930 0.310 Bunker Hill Mining Corp. BNKR 29 1.250 1.200 1.250 0.000 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 672 0.510 0.490 0.510 +0.030 1.590 0.333 Breathtec BioMedical Inc. BTH 716 0.200 0.180 0.190 -0.015 0.520 0.065 Lineage Grow Company Ltd. BUDD 2940 0.245 0.220 0.240 +0.020 0.485 0.210 BioMark Diagnostics Inc. BUX 220 0.065 0.065 0.065 -0.015 0.230 0.050 Block X Capital Corp. BXXX 260 0.180 0.160 0.170 -0.010 0.750 0.130 Cautivo Mining Inc. CAI 50 0.350 0.350 0.350 0.000 0.850 0.200 FinCanna Capital Corp. CALI 1521 0.570 0.510 0.570 -0.010 2.290 0.510 Heritage Cannabis Holdings Corp. CANN 67088 0.395 0.295 0.395 +0.040 0.840 0.295 Copperbank Resources Corp. CBK 867 0.080 0.065 0.065 -0.005 0.180 0.065 Certive Solutions Inc. CBP 20 0.020 0.020 0.020 0.000 0.120 0.020 Cartier Iron Corporation CFE 670 0.120 0.080 0.120 +0.020 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 159 1.550 1.450 1.530 -0.070 2.700 1.450 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 282 0.315 0.220 0.315 +0.010 0.690 0.220 Chemistree Technology Inc. CHM 30 0.690 0.680 0.690 +0.050 1.000 0.075 Choom Holdings Inc. CHOO 7622 0.910 0.820 0.900 -0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 10976 0.235 0.190 0.200 -0.025 0.900 0.130 ChroMedX Corp. CHX 162 0.370 0.350 0.360 +0.005 0.800 0.200 Cielo Waste Solutions Corp. CMC 1786 0.170 0.155 0.165 +0.005 0.250 0.080 Cannex Capital Holdings Inc. CNNX 3737 0.990 0.830 0.990 -0.010 1.930 0.800 International Cobalt Corp CO 1667 0.230 0.215 0.215 -0.015 0.450 0.075 360 Blockchain Inc. CODE 14306 0.100 0.090 0.100 0.000 0.390 0.035 Captor Capital Corp CPTR 8604 0.235 0.200 0.220 -0.010 0.890 0.020 Carl Data Solutions Inc. CRL 111 0.185 0.175 0.175 -0.025 0.610 0.175 Carl Data Solutions Inc. Wts. CRL.WT 340 0.055 0.055 0.055 -0.005 0.100 0.035 Crop Infrastructure Corp. CROP 470 0.750 0.730 0.740 +0.030 1.200 0.400 CannaRoyalty Corp. CRZ 8384 3.850 3.180 3.800 0.000 5.750 1.500 Biocure Technology Inc. CURE 1318 1.170 1.000 1.000 -0.150 1.890 0.160 CMX Gold & Silver Corp. CXC 50 0.075 0.070 0.070 -0.030 0.120 0.040 Hilltop Cybersecurity Inc. CYBX 1494 0.390 0.300 0.365 +0.030 0.870 0.300 Copper Reef Mining Corp. CZC 80 0.020 0.020 0.020 0.000 0.030 0.010 Data Deposit Box Inc. DDB 6394 0.095 0.085 0.095 0.000 0.350 0.020 Debut Diamonds Inc. DDI 979 0.010 0.005 0.010 0.000 0.020 0.005 DNI Metals Inc. DNI 3010 0.080 0.075 0.075 -0.010 0.155 0.050 Dundee Sustainable Technologies Inc. DST 4421 0.090 0.080 0.090 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 1250 0.175 0.170 0.175 -0.005 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 26459 0.760 0.550 0.750 0.760 0.550 Nutritional High International Inc. EAT 78496 0.320 0.240 0.320 0.000 1.190 0.075 Eviana Health Corporation EHC 147 1.550 1.500 1.540 -0.010 2.000 0.900 Eurogas International Inc. EI 9 0.010 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 240 0.320 0.320 0.320 0.000 0.445 0.150 ePlay Digital Inc. EPY 573 0.110 0.100 0.110 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 1209 1.500 1.340 1.420 -0.050 2.340 0.210 EVITRADE Health Systems Corp. EVA 4 0.395 0.000 3.330 0.200 Explorex Resources Inc. EX 140 0.380 0.360 0.380 0.000 0.650 0.150 Far Resources Ltd. FAT 17754 0.365 0.305 0.330 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 6446 0.135 0.125 0.135 0.000 0.440 0.060 Future Farm Technologies Inc. FFT 9524 0.500 0.445 0.500 -0.020 2.080 0.130 Fineqia International Inc. FNQ 2370 0.020 0.015 0.020 +0.005 0.075 0.005 GreenBank Capital Inc. GBC 60 0.980 0.950 0.950 -0.080 2.000 0.150 Glance Technologies Inc. GET 2929 0.550 0.530 0.540 -0.020 3.840 0.140 Global Hemp Group Inc. GHG 14534 0.120 0.100 0.120 +0.015 0.390 0.020 Golden Leaf Holdings Ltd. GLH 51739 0.245 0.210 0.245 +0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 323 0.180 0.180 0.180 0.000 0.180 0.077 Goldrea Resources Corp. GOR 3020 0.160 0.110 0.140 -0.015 0.380 0.035 Graphite Energy Corp. GRE 1550 0.510 0.465 0.500 -0.010 1.760 0.400 Green 2 Blue Energy Corp. GTBE 2857 0.365 0.315 0.320 -0.015 0.445 0.100 Glenbriar Technologies Inc. GTI 1510 0.040 0.035 0.040 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 6060 0.900 0.650 0.870 -0.050 1.480 0.310 Hi Ho Silver Resources Inc. HHS 1510 0.045 0.040 0.040 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 9431 1.870 1.680 1.820 -0.080 4.820 0.440 HealthSpace Data Systems Ltd. HS 45867 0.090 0.075 0.075 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 4302 3.180 2.950 3.080 -0.040 6.390 1.700 International Battery Metals Ltd. IBAT 4930 0.480 0.415 0.470 +0.025 1.380 0.215 ThreeD Capital Inc. IDK 7335 0.115 0.105 0.110 -0.010 0.850 0.055 Imagin Medical Inc. IME 8982 0.290 0.250 0.270 +0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 2602 0.570 0.500 0.540 +0.040 1.080 0.210 Irving Resources Inc. IRV 306 1.370 1.210 1.370 +0.050 1.540 0.600 Inspiration Mining Corporation ISM 3951 0.060 0.040 0.040 -0.015 0.265 0.010 Isodiol International Inc. ISOL 48019 1.040 0.770 1.040 +0.180 2.140 0.100 Lotus Ventures Inc. J 1146 0.385 0.335 0.350 -0.040 1.000 0.210 James Bay Resources Limited JBR 547 0.250 0.180 0.250 +0.180 0.250 0.060 Jagercor Energy Corp. JEM 10 0.020 0.020 0.020 -0.005 0.040 0.015 JG Wealth Inc. JGW 4 0.900 0.000 1.050 0.030 Morgan Resources Corp. JH 1972 0.490 0.410 0.450 -0.050 0.770 0.200 37 Capital Inc. JJJ 10 0.250 0.250 0.250 +0.035 0.350 0.120 StartMonday Technology Corp. JOB 17 0.245 0.215 0.245 +0.020 0.500 0.215 International Cannabrands Inc. JUJU.A 2215 0.135 0.120 0.120 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 421 0.390 0.370 0.370 -0.030 0.600 0.065 Kontrol Energy Corp. KNR 30 0.690 0.690 0.690 -0.010 1.580 0.560 Khan Resources Inc. KRI 2 0.105 0.000 0.180 0.050 KWG Resources Inc. KWG 3904 0.020 0.015 0.015 0.000 0.030 0.010 La Imperial Resources Inc. LAI 170 0.070 0.070 0.070 0.000 0.080 0.040 Declan Resources Inc. LAN 105 0.240 0.240 0.240 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 2734 0.650 0.580 0.600 -0.050 1.540 0.350 Legion Metals Corp. LEGN 60 0.110 0.110 0.110 -0.010 0.210 0.100 Liberty Health Sciences Inc. LHS 20743 0.900 0.790 0.850 -0.050 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 17925 0.360 0.280 0.355 -0.005 1.000 0.075 Callitas Health Inc. LILY 234 0.280 0.270 0.275 -0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 890 0.410 0.390 0.400 -0.020 0.970 0.300 LeanLife Health Inc. LLP 1730 0.215 0.150 0.175 -0.075 0.450 0.060 Lexington Biosciences Inc. LNB 435 0.420 0.405 0.420 +0.005 0.620 0.270 LottoGopher Holdings Inc. LOTO 382 0.115 0.100 0.100 -0.010 0.850 0.095 Lightning Venture Inc. LVI 6765 0.035 0.030 0.035 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 4714 1.070 1.000 1.050 -0.040 3.230 0.350 Maricann Group Inc MARI 11194 1.900 1.650 1.900 +0.100 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 508 0.200 0.135 0.200 +0.050 0.260 0.135 Mag One Products Inc. MDD 212 0.160 0.145 0.150 0.000 0.520 0.095 Marapharm Ventures Inc MDM 2476 0.690 0.650 0.690 +0.020 1.380 0.650 Minera IRL Limited MIRL 296 0.080 0.080 0.080 0.000 0.170 0.060 True Leaf Medicine International Ltd. MJ 5905 0.800 0.580 0.790 +0.160 1.900 0.215 Makena Resources Inc. MKNA 2 0.085 0.000 0.235 0.085 Marret Multi-Strategy Income Fund A MMF.UN 143 0.080 0.080 0.080 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 98067 0.295 0.235 0.295 +0.030 0.810 0.035 Miramont Resources Corp. MONT 160 0.300 0.290 0.290 -0.015 0.650 0.200 GoverMedia Plus Canada Corp. MPLS 2 0.510 0.000 0.590 0.470 MPX Bioceutical Corporation MPX 12825 0.730 0.670 0.730 +0.030 1.180 0.280 Micromem Technologies Inc. MRM 30 0.160 0.150 0.160 +0.010 0.395 0.085 Maxtech Ventures Inc. MVT 132 0.440 0.400 0.440 +0.025 0.600 0.135 Micron Waste Technologies Inc MWM 3605 0.435 0.350 0.410 -0.020 0.920 0.250 Montego Resources Inc. MY 720 0.250 0.180 0.195 -0.065 0.550 0.140 MYM Nutraceuticals Inc. MYM 16950 1.820 1.630 1.760 -0.160 5.000 0.175 Meryllion Resources Corporation MYR 1472 0.030 0.025 0.030 0.000 0.210 0.015 Namaste Technologies Inc. N 45621 1.600 1.410 1.600 0.000 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 2021 0.450 0.400 0.430 -0.010 0.700 0.125 NetCents Technology Inc. NC 4394 1.050 0.850 0.940 -0.190 6.750 0.155 GAR Limited NETC 5730 0.125 0.110 0.115 -0.005 0.650 0.110 New Age Farm Inc. NF 23038 0.105 0.085 0.095 -0.005 0.420 0.045 Victory Nickel Inc. NI 651 0.060 0.050 0.060 +0.010 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 520 0.230 0.185 0.185 -0.065 0.840 0.185 Plaintree Systems Inc. NPT 7 0.165 0.000 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 512 0.550 0.500 0.550 +0.050 1.160 0.450 Northern Sphere Mining Corp. NSM 2340 0.065 0.060 0.060 -0.010 0.550 0.055 New Tech Lithium Corp. NTM 192 0.065 0.060 0.060 -0.010 0.255 0.055 Nuran Wireless Inc. NUR 264 0.155 0.150 0.150 0.000 0.250 0.080 Ortho Regenerative Technologies Inc. ORTH 0 0.530 0.000 1.000 0.370 One World Lithium Inc. OWLI 354 0.170 0.150 0.150 -0.020 0.510 0.100 Portage Biotech Inc. PBT.U 500 0.075 0.065 0.065 -0.015 0.660 0.060 Petrocapita Income Trust PCE.UN 15 0.305 0.305 0.305 +0.005 2.000 0.300 Premier Diversified Holdings Inc. PDH 0 0.025 0.000 0.140 0.020 PUDO Inc. PDO 19 2.230 1.850 2.230 +0.490 3.050 0.500 Preferred Dental Technologies Inc. PDTI 480 0.050 0.030 0.050 -0.015 0.200 0.030 ParcelPal Technology Inc. PKG 7653 0.240 0.185 0.220 0.000 0.590 0.050 Peak Positioning Technologies Inc. PKK 5918 0.045 0.035 0.035 -0.005 0.185 0.035 Blocplay Entertainment Inc. PLAY 18206 0.055 0.050 0.050 0.000 0.260 0.005 Peloton Minerals Corporation PMC 120 0.130 0.120 0.120 -0.020 0.140 0.050 PreveCeutical Medical Inc. PREV 414 0.365 0.320 0.320 -0.060 1.000 0.320 Pasinex Resources Limited PSE 10 0.190 0.190 0.190 -0.005 0.330 0.170 Platinex Inc. PTX 5660 0.130 0.110 0.130 +0.015 0.300 0.045 PUF Ventures Inc. PUF 18838 0.720 0.590 0.700 -0.050 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1232 0.890 0.800 0.860 +0.010 3.000 0.500 Quantum Cobalt Corp QBOT 1174 0.250 0.210 0.210 -0.030 1.900 0.200 Quinsam Capital Corporation QCA 1457 0.300 0.290 0.290 -0.015 1.190 0.085 Quadron Cannatech Corporation QCC 4253 0.295 0.250 0.290 -0.010 0.970 0.190 Range Energy Resources Inc. RGO 6000 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 270 0.110 0.100 0.110 -0.005 0.360 0.085 Rockshield Capital Corp. RKS 2606 0.345 0.310 0.315 -0.035 0.840 0.085 West Red Lake Gold Mines Inc. RLG 468 0.110 0.105 0.110 +0.005 0.245 0.080 RISE Life Science Corp. RLSC 276 0.300 0.255 0.290 0.000 0.740 0.255 Ravenquest BioMed Inc. RQB 3742 1.240 1.050 1.130 -0.110 2.100 0.425 RESAAS Services Inc. RSS 55 0.550 0.550 0.550 +0.040 1.500 0.490 Rift Valley Resources Corp. RVR 1000 0.085 0.085 0.085 -0.005 0.150 0.050 Subscribe Technologies Inc. SAAS 15 0.135 0.135 0.135 +0.025 0.250 0.035 Shoal Point Energy Ltd. SHP 540 0.050 0.050 0.050 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 150 0.435 0.405 0.435 -0.005 0.963 0.305 Seahawk Ventures Inc. SHV 1605 0.460 0.405 0.405 -0.085 0.620 0.240 Sitka Gold Corp. SIG 320 0.225 0.190 0.225 +0.025 0.300 0.160 Star Navigation Systems Group Ltd. SNA 6587 0.060 0.050 0.055 -0.005 0.275 0.020 Sunniva Inc. SNN 2174 8.480 7.800 8.180 -0.370 17.930 7.400 SponsorsOne Inc. SPO 750 0.255 0.235 0.240 -0.020 0.345 0.020 Stina Resources Ltd. SQA 7052 0.455 0.425 0.435 -0.010 0.550 0.100 Wildflower Marijuana Inc. SUN 2190 1.490 1.400 1.480 -0.110 2.940 0.320 Navis Resources Corp. SUV 0 0.370 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 8429 0.180 0.155 0.170 -0.015 2.900 0.015 TerrAscend Corp. TER 4593 5.000 4.620 4.990 +0.110 5.500 0.650 Friday Night Inc. TGIF 35289 0.580 0.470 0.550 +0.020 1.480 0.170 THC Biomed Intl Ltd THC 7897 1.380 1.230 1.360 -0.040 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 1104 0.140 0.110 0.140 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 23167 0.840 0.630 0.800 +0.100 1.990 0.220 Tower One Wireless Corp. TO 9426 0.260 0.235 0.235 -0.025 0.420 0.165 Enertopia Corp. TOP 2076 0.080 0.070 0.075 0.000 0.160 0.040 Torino Power Solutions Inc TPS 2585 0.100 0.075 0.075 -0.025 0.200 0.050 Tantalex Resources Corporation TTX 2435 0.140 0.120 0.140 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 215 0.220 0.200 0.220 +0.030 0.220 0.120 Global UAV Technologies Ltd. UAV 26926 0.110 0.090 0.100 -0.015 0.255 0.055 UpSnap Inc. UP 2501 0.010 0.010 0.010 -0.005 0.055 0.005 American Pacific Mining Corp. USGD 905 0.370 0.355 0.360 +0.010 0.400 0.280 Vogogo Inc. VGO 10796 0.340 0.310 0.325 -0.030 0.940 0.235 Valens Groworks Corp. VGW 762 1.990 1.810 1.970 -0.020 3.550 0.750 Phivida Holdings Inc. VIDA 9579 1.020 0.850 0.990 +0.030 2.200 0.620 Vodis Pharmaceuticals Inc. VP 3857 0.315 0.265 0.295 +0.025 0.910 0.165 Veritas Pharma Inc. VRT 1758 0.430 0.400 0.420 +0.010 1.090 0.280 Versus Systems Inc. VS 1107 0.300 0.290 0.300 -0.015 0.750 0.290 Victory Square Technologies Inc. VST 183 1.840 1.700 1.840 +0.090 4.170 0.350 Winston Gold Corp. WGC 1080 0.060 0.050 0.050 -0.010 0.075 0.030 Western Uranium Corporation WUC 195 0.760 0.700 0.760 +0.080 1.890 0.540 eXeBlock Technology Corporation XBLK 217 0.245 0.230 0.240 0.000 1.790 0.225 MGX Minerals Inc. XMG 2199 0.990 0.950 0.960 -0.020 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 319 0.200 0.200 0.200 0.000 0.800 0.065 Exro Technologies Inc. XRO 105 0.230 0.230 0.230 +0.005 0.680 0.195 XORTX Therapeutics Inc. XRX 380 0.315 0.265 0.315 -0.005 0.500 0.250 Kootenay Zinc Corp. ZNK 81 0.190 0.190 0.190 +0.010 4.300 0.120 ZTEST Electronics Inc. ZTE 42 0.520 0.480 0.480 0.000 1.060 0.280 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.650 0.690 0.830 0.305 Arctic Glacier Income Fund AG.UN 0.045 0.060 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.550 0.820 1.490 0.080 ALQ Gold Corp. ALQ 1.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.900 0.930 0.650 0.200 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.140 0.160 0.260 0.130 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 Alexandra Capital Corp. AXC 0.650 0.720 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 97.960 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.960 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.780 99.410 98.800 Bradstone Capital Corp. BCA 0.105 0.140 0.300 0.070 Berkley Renewables Inc. BKS 0.055 0.110 0.130 0.030 Blox Labs Inc. BLOX 0.100 0.135 2.250 0.040 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.810 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.820 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.820 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.780 BitRush Corp. BRH 0.090 Bexar Ventures Inc. BXV 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Green River Gold Corp. CCR 0.055 0.065 0.090 0.005 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cognetivity Neurosciences Ltd. CGN 0.230 0.300 0.320 0.250 CIM International Group Inc. CIM 0.190 0.380 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.740 0.800 0.050 Canadian Metals Inc. CME 0.110 0.120 0.200 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.830 0.150 Cloud Nine Education Group Ltd. CNI 0.030 0.040 0.140 0.040 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Coronet Metals Inc. CRF 0.200 0.250 0.250 0.165 Cayenne Capital Corp. CYC 0.425 0.540 0.670 0.105 Deer Horn Capital Inc. DHC 0.140 0.170 0.450 0.100 Dragon Legend Entertainment (Canada) Inc. DLE The Delma Group Inc. DLMA 0.050 6.000 Canadian Data Preserve Inc. DPC 0.045 0.350 0.190 0.010 Deveron UAS Corp. DVR 0.270 0.310 0.560 0.205 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Evolving Gold Corp. EVG 0.105 0.120 0.405 0.100 EVI Global Group Developments Corp. EVI 0.300 0.340 0.425 0.015 Easy Technologies Inc. EZM 0.070 0.090 0.150 0.070 Four Nines Gold Inc. FNAU 0.090 0.155 0.160 0.080 Fox River Resources Corporation FOX 0.060 0.065 0.150 0.050 Gencan Capital Inc. GCA 0.105 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.590 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.270 0.370 3.530 0.025 Gravitas Financial Inc. GFI 0.050 0.070 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 0.185 0.280 0.320 0.180 God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.155 0.180 0.250 0.120 Gunpowder Capital Corp. GPC 0.065 0.080 0.110 0.040 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 0.470 0.640 0.650 0.320 Hello Pal International Inc. HP 0.110 0.150 0.320 0.070 IGEN Networks Corp. IGN 0.065 0.090 0.250 0.010 Innovative Properties Inc. INR 0.510 0.700 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 JDF Explorations Inc. JDF 0.050 0.100 0.050 0.005 Dizun International Enterprises Inc. KDZ 0.035 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 6.020 8.000 3.000 Lead Ventures Inc. LEAD 0.160 0.280 1.000 0.165 Leo Resources Inc. LEO 1.070 1.320 0.550 Lanebury Growth Capital Ltd. LLL 0.330 0.590 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.030 0.045 0.075 0.030 McLaren Resources Inc. MCL 0.075 0.080 0.190 0.025 Marapharm Ventures Inc. Wts. MDM.WT ME Resource Corp. MEC 0.140 0.120 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.870 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.870 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.780 99.410 99.410 Marret High Yield Strategies Fund A MHY.UN 0.135 0.150 0.195 0.100 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 Mountain Lake Minerals Inc. MLK 0.040 0.050 0.090 0.020 Metalo Manufacturing Inc. MMI 0.225 0.350 1.000 0.230 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.380 0.450 0.470 0.310 New Point Exploration Corp. NP 0.265 0.330 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.050 0.100 Novicius Corp. NVS 0.125 0.285 0.660 0.040 Nexco Resources Inc. NXU 0.225 0.300 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 Carlyle Entertainment Ltd OLG 0.015 0.015 Organic Potash Corporation OPC 0.010 0.020 0.050 0.010 ESI Energy Services Inc. OPI 0.360 0.450 0.500 0.085 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Provenance Gold Corp. PAU 0.150 0.250 0.400 0.080 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.120 0.250 1.150 0.300 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.500 1.100 Primary Cobalt Corp. PRIM 0.105 0.125 0.150 0.125 Park Lawn Company Limited PRL 4.320 8.990 9.400 7.360 Qwick Media Inc. QMI 0.070 0.235 0.250 0.020 Renforth Resources Inc. RFR 0.030 0.035 0.085 0.030 Global Remote Technologies Ltd. RGT 0.490 0.610 0.055 RIWI Corp. RIW 1.350 2.100 2.700 1.110 Reliant Gold Corp. RNG 0.025 0.030 0.030 0.025 River Wild Exploration Inc. RWI 0.200 0.500 0.220 0.020 Rockex Mining Corporation RXM 0.030 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.125 0.250 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.080 0.275 0.020 SBD Capital Corp. SBD 0.075 0.150 0.150 0.075 Super Nova Petroleum Corp. SNP 0.610 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 Squire Mining Ltd. SQR 0.270 0.360 0.450 0.050 Squatex Energy and Ressources Inc. SQX 0.150 0.170 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.050 0.080 0.015 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 0.690 1.000 1.500 0.450 Talmora Diamond Inc. TAI 0.020 0.200 0.050 0.005 Taku Gold Corp. TAK 0.055 0.075 0.250 0.055 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.030 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.010 0.020 0.050 0.010 United Coal Holdings Limited UCL Upco International Inc UPCO 0.075 0.125 1.390 0.060 Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.100 1.050 0.720 United Lithium Corp. UTL 0.550 0.560 0.400 VirtualArmour International Inc. VAI 0.200 0.280 0.570 0.180 Velocity Data Inc. VCT 0.070 0.110 0.160 0.030 Vinergy Resources Ltd. VIN 0.500 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.670 0.810 0.550 World Mahjong Limited WSM 0.430 0.200 0.060 Westridge Resources Inc. WST 0.610 0.810 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.720 0.940 1.720 0.550 Zara Resources Inc. ZRI 0.100 0.150 0.240 0.080 BIOSENTA Inc. ZRO 0.045 0.100 0.100 0.015 Trades: 32,641 Total Volume: 134,654,566 Total Value: $64,386,449 Advanced: 64 Declined: 106 Unchanged: 193 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.