CNSX Trading Daily Market Summary April 05 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3970 0.060 0.050 0.055 0.000 0.080 0.025 Alliance Growers Corp. ACG 15698 0.365 0.295 0.325 +0.035 1.390 0.075 Advantex Marketing International Inc. ADX 1895 0.010 0.010 0.010 +0.005 0.060 0.005 Affinor Growers Inc. AFI 8204 0.120 0.105 0.115 +0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 20 0.045 0.045 0.045 0.000 0.075 0.040 Alternate Health Corp. AHG 222 1.650 1.590 1.620 +0.070 4.100 1.500 Alchemist Mining Inc. AMS 394 0.110 0.100 0.110 +0.005 0.345 0.045 Advantagewon Oil Corp. AOC 894 0.100 0.095 0.100 0.000 0.185 0.040 Appia Energy Corp. API 1235 0.200 0.160 0.180 +0.010 0.330 0.100 Global Cannabis Applications Corp. APP 5320 0.270 0.240 0.270 +0.025 0.990 0.060 Abattis Bioceuticals Corp. ATT 164780 0.220 0.155 0.220 +0.070 0.940 0.055 Auxico Resources Canada Inc. AUAG 2560 0.310 0.275 0.310 +0.020 0.450 0.195 Avarone Metals Inc. AVM 1342 0.090 0.085 0.085 -0.015 0.135 0.020 BacTech Environmental Corporation BAC 440 0.045 0.040 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 4479 0.540 0.410 0.455 -0.045 2.090 0.410 Bradstone Capital Corp. BCA 164 0.135 0.105 0.105 -0.030 0.300 0.070 Bird River Resources Inc. BDR 290 0.225 0.225 0.225 -0.005 0.630 0.050 Beleave Inc. BE 3049 1.890 1.740 1.820 +0.020 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2943 0.435 0.340 0.435 +0.050 2.770 0.340 Blackchain Solutions Inc. BIS 430 0.130 0.125 0.125 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 4206 0.075 0.065 0.070 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 2603 0.480 0.420 0.450 0.000 0.760 0.360 BLOK Technologies Inc. BLK 357 0.285 0.260 0.270 -0.015 1.070 0.210 Cannabix Technologies Inc. BLO 4539 1.920 1.830 1.870 -0.050 3.680 0.510 Global Blockchain Technologies Corp. BLOC 8176 0.410 0.365 0.410 +0.040 0.930 0.310 Blox Labs Inc. BLOX 735 0.135 0.120 0.120 +0.020 2.250 0.040 Bunker Hill Mining Corp. BNKR 10 1.270 1.270 1.270 +0.020 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 3337 0.530 0.500 0.510 0.000 1.590 0.333 Breathtec BioMedical Inc. BTH 809 0.190 0.175 0.180 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 5904 0.280 0.240 0.265 +0.025 0.485 0.210 BioMark Diagnostics Inc. BUX 530 0.065 0.065 0.065 0.000 0.230 0.050 Block X Capital Corp. BXXX 5 0.190 0.190 0.190 +0.020 0.750 0.130 FinCanna Capital Corp. CALI 1251 0.590 0.540 0.550 -0.020 2.290 0.510 Heritage Cannabis Holdings Corp. CANN 21174 0.445 0.400 0.440 +0.045 0.840 0.295 Copperbank Resources Corp. CBK 485 0.070 0.065 0.070 +0.005 0.180 0.065 Copperbank Resources Corp. Warrants CBK.WT 3140 0.020 0.005 0.020 -0.010 0.030 0.005 Cannabis Growth Opportunity Corporation CGOC 228 1.560 1.450 1.450 -0.080 2.700 1.450 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 81 0.305 0.210 0.285 -0.030 0.690 0.210 Choom Holdings Inc. CHOO 4002 0.940 0.900 0.930 +0.030 1.100 0.230 Canada House Wellness Group Inc. CHV 6868 0.235 0.215 0.235 +0.035 0.900 0.130 ChroMedX Corp. CHX 110 0.365 0.355 0.360 0.000 0.800 0.200 Cielo Waste Solutions Corp. CMC 9087 0.170 0.140 0.170 +0.005 0.250 0.080 Canadian Metals Inc. CME 1102 0.110 0.100 0.100 -0.025 0.200 0.050 Cannex Capital Holdings Inc. CNNX 3489 1.030 0.940 1.000 +0.010 1.930 0.800 International Cobalt Corp CO 1759 0.240 0.230 0.240 +0.025 0.450 0.075 360 Blockchain Inc. CODE 7807 0.100 0.095 0.100 0.000 0.390 0.035 Captor Capital Corp CPTR 4417 0.230 0.220 0.225 +0.005 0.890 0.020 Carl Data Solutions Inc. CRL 735 0.205 0.180 0.185 +0.010 0.610 0.175 Crop Infrastructure Corp. CROP 202 0.740 0.630 0.730 -0.010 1.200 0.400 CannaRoyalty Corp. CRZ 1296 3.950 3.770 3.810 +0.010 5.750 1.500 Biocure Technology Inc. CURE 651 0.960 0.900 0.900 -0.100 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1028 0.400 0.380 0.400 +0.035 0.870 0.300 Copper Reef Mining Corp. CZC 1030 0.025 0.020 0.020 0.000 0.030 0.010 Data Deposit Box Inc. DDB 2475 0.100 0.090 0.100 +0.005 0.350 0.020 Deer Horn Capital Inc. DHC 5 0.170 0.170 0.170 +0.030 0.450 0.100 DNI Metals Inc. DNI 1257 0.080 0.070 0.080 0.000 0.155 0.050 Dundee Sustainable Technologies Inc. DST 1009 0.090 0.090 0.090 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 2700 0.170 0.165 0.170 -0.005 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 21949 0.810 0.680 0.680 -0.070 0.810 0.550 Nutritional High International Inc. EAT 47101 0.385 0.335 0.360 +0.040 1.190 0.075 Eurogas International Inc. EI 19 0.010 0.010 0.010 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 253 0.320 0.320 0.320 0.000 0.445 0.150 ePlay Digital Inc. EPY 2940 0.120 0.105 0.120 +0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 2584 1.430 1.270 1.400 -0.020 2.340 0.210 EVITRADE Health Systems Corp. EVA 163 0.395 0.350 0.350 -0.045 3.330 0.200 Explorex Resources Inc. EX 445 0.380 0.350 0.360 -0.020 0.650 0.150 Far Resources Ltd. FAT 6039 0.360 0.335 0.340 +0.010 1.100 0.075 Fandom Sports Media Corp. FDM 2359 0.140 0.130 0.130 -0.005 0.440 0.060 Future Farm Technologies Inc. FFT 3774 0.560 0.520 0.550 +0.050 2.080 0.130 Fineqia International Inc. FNQ 1590 0.020 0.015 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 35 0.060 0.060 0.060 +0.005 0.150 0.050 GreenBank Capital Inc. GBC 50 1.140 1.050 1.140 +0.190 2.000 0.150 Glance Technologies Inc. GET 4292 0.540 0.510 0.510 -0.030 3.840 0.140 Global Hemp Group Inc. GHG 6999 0.145 0.125 0.140 +0.020 0.390 0.020 Golden Leaf Holdings Ltd. GLH 47277 0.265 0.245 0.260 +0.015 0.650 0.150 Gorilla Minerals Corp. GOCO 300 0.180 0.180 0.180 0.000 0.180 0.077 Goldrea Resources Corp. GOR 846 0.150 0.130 0.150 +0.010 0.380 0.035 Gunpowder Capital Corp. GPC 249 0.080 0.065 0.080 0.000 0.110 0.040 Graphite Energy Corp. GRE 823 0.550 0.470 0.470 -0.030 1.760 0.400 Green 2 Blue Energy Corp. GTBE 1180 0.335 0.320 0.335 +0.015 0.445 0.100 Glenbriar Technologies Inc. GTI 100 0.050 0.050 0.050 +0.010 0.115 0.010 High Hampton Holdings Corp. HC 9959 0.950 0.810 0.950 +0.080 1.480 0.310 Heritage Global Inc. HGP 2 0.460 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 3115 0.050 0.045 0.050 +0.010 0.135 0.030 Hiku Brands Company Ltd. HIKU 8451 1.900 1.780 1.780 -0.040 4.820 0.440 HealthSpace Data Systems Ltd. HS 8593 0.085 0.080 0.080 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 734 3.290 3.110 3.250 +0.170 6.390 1.700 International Battery Metals Ltd. IBAT 2969 0.500 0.465 0.470 0.000 1.380 0.215 ThreeD Capital Inc. IDK 34038 0.150 0.110 0.150 +0.040 0.850 0.055 Imagin Medical Inc. IME 14607 0.285 0.275 0.285 +0.015 0.440 0.050 Imagination Park Entertainment Inc. IP 821 0.550 0.510 0.510 -0.030 1.080 0.210 Irving Resources Inc. IRV 394 1.370 1.230 1.270 -0.100 1.540 0.600 Inspiration Mining Corporation ISM 613 0.065 0.055 0.065 +0.025 0.265 0.010 Isodiol International Inc. ISOL 30763 1.090 0.970 1.070 +0.030 2.140 0.100 Lotus Ventures Inc. J 726 0.380 0.350 0.380 +0.030 1.000 0.210 James Bay Resources Limited JBR 161 0.250 0.185 0.185 -0.065 0.250 0.060 Jagercor Energy Corp. JEM 5037 0.025 0.020 0.020 0.000 0.040 0.015 JG Wealth Inc. JGW 94 0.850 0.850 0.850 -0.050 1.050 0.030 StartMonday Technology Corp. JOB 140 0.230 0.200 0.200 -0.045 0.500 0.200 International Cannabrands Inc. JUJU.A 901 0.135 0.120 0.130 +0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 920 0.400 0.390 0.400 +0.030 0.600 0.065 Kontrol Energy Corp. KNR 14 0.710 0.700 0.710 +0.020 1.580 0.560 Khan Resources Inc. KRI 8 0.105 0.105 0.105 0.000 0.180 0.050 KWG Resources Inc. KWG 406 0.020 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2696 0.650 0.600 0.620 +0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 9278 0.920 0.830 0.830 -0.020 2.880 0.750 Liberty Leaf Holdings Ltd. LIB 6399 0.390 0.350 0.370 +0.015 1.000 0.075 Callitas Health Inc. LILY 378 0.280 0.270 0.275 0.000 0.950 0.205 Global Li-Ion Graphite Corp. LION 205 0.430 0.400 0.430 +0.030 0.970 0.300 LeanLife Health Inc. LLP 140 0.180 0.180 0.180 +0.005 0.450 0.060 Lexington Biosciences Inc. LNB 1259 0.435 0.410 0.420 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 1138 0.115 0.110 0.110 +0.010 0.850 0.095 Newlox Gold Ventures Corp. LUX 50 0.045 0.045 0.045 +0.015 0.075 0.030 Lightning Venture Inc. LVI 1275 0.035 0.030 0.035 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 2385 1.300 1.070 1.300 +0.250 3.230 0.350 Maricann Group Inc MARI 4346 1.970 1.880 1.930 +0.030 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 585 0.155 0.130 0.150 -0.050 0.260 0.130 McLaren Resources Inc. MCL 4 0.085 0.000 0.190 0.025 Mag One Products Inc. MDD 727 0.170 0.150 0.170 +0.020 0.520 0.095 Marapharm Ventures Inc MDM 3006 0.700 0.660 0.700 +0.010 1.380 0.650 Marret High Yield Strategies Fund A MHY.UN 530 0.135 0.135 0.135 -0.005 0.195 0.100 Minera IRL Limited MIRL 100 0.070 0.070 0.070 -0.010 0.170 0.060 Mistango River Resources Inc. MIS 0 0.030 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 3843 0.820 0.740 0.770 -0.020 1.900 0.215 Makena Resources Inc. MKNA 47 0.085 0.085 0.085 0.000 0.235 0.085 Mountain Lake Minerals Inc. MLK 25 0.040 0.040 0.040 +0.005 0.090 0.020 Metalo Manufacturing Inc. MMI 150 0.350 0.350 0.350 -0.050 1.000 0.230 Matica Enterprises Inc. MMJ 53717 0.310 0.280 0.305 +0.010 0.810 0.035 Miramont Resources Corp. MONT 585 0.300 0.290 0.295 +0.005 0.650 0.200 GoverMedia Plus Canada Corp. MPLS 20 0.490 0.480 0.480 -0.030 0.590 0.470 MPX Bioceutical Corporation MPX 9138 0.740 0.720 0.740 +0.010 1.180 0.280 Micromem Technologies Inc. MRM 59 0.150 0.150 0.150 -0.010 0.395 0.085 Maxtech Ventures Inc. MVT 423 0.440 0.395 0.395 -0.045 0.600 0.135 Micron Waste Technologies Inc MWM 2171 0.500 0.420 0.470 +0.060 0.920 0.250 MYM Nutraceuticals Inc. MYM 6387 1.920 1.800 1.880 +0.120 5.000 0.180 Meryllion Resources Corporation MYR 900 0.030 0.025 0.030 0.000 0.210 0.015 Namaste Technologies Inc. N 39162 1.750 1.600 1.750 +0.150 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 1841 0.520 0.425 0.480 +0.050 0.700 0.125 NetCents Technology Inc. NC 621 1.030 0.930 0.940 0.000 6.750 0.155 GAR Limited NETC 3793 0.140 0.115 0.135 +0.020 0.650 0.110 New Age Farm Inc. NF 26617 0.115 0.090 0.115 +0.020 0.420 0.045 NHS Industries Ltd. NHS 4603 0.170 0.055 0.135 0.170 0.055 Cryptanite Blockchain Technologies Corp. NITE 45 0.190 0.190 0.190 +0.005 0.840 0.185 Plaintree Systems Inc. NPT 22 0.165 0.165 0.165 -0.045 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 733 0.540 0.510 0.520 -0.030 1.160 0.450 Northern Sphere Mining Corp. NSM 844 0.065 0.055 0.065 +0.005 0.550 0.055 New Tech Lithium Corp. NTM 552 0.055 0.050 0.055 -0.005 0.255 0.050 Nuran Wireless Inc. NUR 1915 0.155 0.155 0.155 +0.005 0.250 0.080 Nexco Resources Inc. NXU 100 0.300 0.300 0.300 0.000 0.500 0.150 ESI Energy Services Inc. OPI 85 0.400 0.400 0.400 0.000 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 100 0.520 0.500 0.500 -0.030 1.000 0.370 One World Lithium Inc. OWLI 1160 0.165 0.165 0.165 +0.015 0.510 0.100 Petrocapita Income Trust PCE.UN 3 0.305 0.000 2.000 0.300 Premier Diversified Holdings Inc. PDH 950 0.030 0.030 0.030 +0.005 0.140 0.020 PUDO Inc. PDO 18 2.480 2.400 2.480 +0.250 3.050 0.500 Preferred Dental Technologies Inc. PDTI 170 0.040 0.040 0.040 -0.010 0.200 0.030 ParcelPal Technology Inc. PKG 12074 0.285 0.220 0.270 +0.050 0.590 0.050 Peak Positioning Technologies Inc. PKK 550 0.040 0.040 0.040 +0.005 0.185 0.035 Blocplay Entertainment Inc. PLAY 18850 0.055 0.050 0.055 +0.005 0.260 0.005 Peloton Minerals Corporation PMC 300 0.125 0.120 0.120 0.000 0.140 0.050 PreveCeutical Medical Inc. PREV 1184 0.335 0.280 0.280 -0.040 1.000 0.280 Pasinex Resources Limited PSE 50 0.195 0.195 0.195 +0.005 0.330 0.170 Platinex Inc. PTX 1185 0.140 0.130 0.135 +0.005 0.300 0.045 PUF Ventures Inc. PUF 4811 0.790 0.710 0.750 +0.050 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 786 0.990 0.820 0.960 +0.100 3.000 0.500 Quantum Cobalt Corp QBOT 333 0.235 0.205 0.230 +0.020 1.900 0.200 Quinsam Capital Corporation QCA 3695 0.300 0.290 0.295 +0.005 1.190 0.085 Quadron Cannatech Corporation QCC 1628 0.345 0.280 0.340 +0.050 0.970 0.190 Range Energy Resources Inc. RGO 100 0.005 0.005 0.005 0.000 0.040 0.005 Rockshield Capital Corp. RKS 2101 0.335 0.310 0.325 +0.010 0.840 0.085 West Red Lake Gold Mines Inc. RLG 4500 0.110 0.090 0.110 0.000 0.245 0.080 RISE Life Science Corp. RLSC 655 0.320 0.225 0.320 +0.030 0.740 0.225 Ravenquest BioMed Inc. RQB 2786 1.240 1.140 1.240 +0.110 2.100 0.425 Rift Valley Resources Corp. RVR 110 0.085 0.085 0.085 0.000 0.150 0.050 Rockex Mining Corporation RXM 110 0.040 0.040 0.040 +0.010 0.050 0.010 Subscribe Technologies Inc. SAAS 1200 0.115 0.100 0.100 -0.035 0.250 0.035 Shoal Point Energy Ltd. SHP 474 0.045 0.045 0.045 -0.005 0.750 0.045 Sharc International Systems Inc. SHRC 100 0.450 0.445 0.450 +0.015 0.963 0.305 Seahawk Ventures Inc. SHV 2660 0.425 0.380 0.380 -0.025 0.620 0.240 Star Navigation Systems Group Ltd. SNA 1580 0.060 0.050 0.060 +0.005 0.275 0.020 Sunniva Inc. SNN 956 8.600 8.180 8.600 +0.420 17.930 7.400 SponsorsOne Inc. SPO 10 0.240 0.240 0.240 0.000 0.345 0.020 Stina Resources Ltd. SQA 7703 0.440 0.420 0.440 +0.005 0.550 0.100 Shamrock Enterprises Inc. SRS 500 0.040 0.040 0.040 0.000 0.080 0.015 Wildflower Marijuana Inc. SUN 1532 1.560 1.470 1.490 +0.010 2.940 0.320 Navis Resources Corp. SUV 1 0.370 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 26445 0.280 0.170 0.265 +0.095 2.900 0.015 Taku Gold Corp. TAK 755 0.070 0.060 0.060 +0.005 0.250 0.055 TerrAscend Corp. TER 919 4.960 4.730 4.750 -0.240 5.500 0.650 Friday Night Inc. TGIF 26701 0.600 0.530 0.560 +0.010 1.480 0.170 THC Biomed Intl Ltd THC 4361 1.460 1.340 1.440 +0.080 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.100 5.100 5.100 0.000 6.100 5.000 Tartisan Nickel Corp. TN 749 0.140 0.120 0.140 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 6902 0.850 0.770 0.780 -0.020 1.990 0.220 Tower One Wireless Corp. TO 8476 0.245 0.225 0.245 +0.010 0.420 0.165 Tower One Wireless Corp. Wts. TO.WT 10367 0.015 0.010 0.010 0.000 0.050 0.010 Enertopia Corp. TOP 900 0.075 0.070 0.070 -0.005 0.150 0.040 Torino Power Solutions Inc TPS 5312 0.070 0.040 0.065 -0.010 0.200 0.040 Tantalex Resources Corporation TTX 100 0.130 0.130 0.130 -0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 80 0.200 0.200 0.200 -0.020 0.220 0.120 Global UAV Technologies Ltd. UAV 21708 0.130 0.095 0.110 +0.010 0.255 0.055 UpSnap Inc. UP 523 0.015 0.010 0.015 +0.005 0.055 0.005 American Pacific Mining Corp. USGD 1113 0.400 0.360 0.395 +0.035 0.400 0.280 Vogogo Inc. VGO 27505 0.340 0.255 0.255 -0.070 0.940 0.235 Valens Groworks Corp. VGW 306 1.970 1.900 1.970 0.000 3.550 0.750 Phivida Holdings Inc. VIDA 3634 1.070 0.980 1.050 +0.060 2.200 0.620 Vodis Pharmaceuticals Inc. VP 2861 0.310 0.285 0.295 0.000 0.910 0.165 Veritas Pharma Inc. VRT 1764 0.420 0.390 0.405 -0.015 1.090 0.280 Versus Systems Inc. VS 20 0.300 0.300 0.300 0.000 0.750 0.290 Victory Square Technologies Inc. VST 1117 1.850 1.650 1.730 -0.110 4.170 0.350 Winston Gold Corp. WGC 20 0.050 0.050 0.050 0.000 0.075 0.030 Western Uranium Corporation WUC 61 0.780 0.760 0.780 +0.020 1.890 0.540 eXeBlock Technology Corporation XBLK 321 0.240 0.225 0.240 0.000 1.790 0.225 MGX Minerals Inc. XMG 6545 0.970 0.890 0.930 -0.030 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 201 0.190 0.170 0.190 -0.010 0.800 0.065 Exro Technologies Inc. XRO 1305 0.250 0.250 0.250 +0.020 0.680 0.195 XORTX Therapeutics Inc. XRX 10 0.315 0.315 0.315 0.000 0.500 0.250 Kootenay Zinc Corp. ZNK 218 0.190 0.180 0.185 -0.005 4.300 0.120 ZTEST Electronics Inc. ZTE 114 0.540 0.450 0.540 +0.060 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 Atlas Cloud Enterprises Inc. AKE 0.550 0.800 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 Armada Mercantile Ltd. ARM 0.405 0.760 0.070 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.140 0.155 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 0.045 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 Benchmark Botanics Inc. BBT 1.300 1.450 2.140 0.350 Berkley Renewables Inc. BKS 0.055 0.110 0.130 0.030 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 Bexar Ventures Inc. BXV 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.395 0.850 0.200 Certive Solutions Inc. CBP 0.020 0.035 0.120 0.020 Green River Gold Corp. CCR 0.060 0.065 0.090 0.005 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cartier Iron Corporation CFE 0.090 0.110 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 0.225 0.300 0.320 0.250 Chemistree Technology Inc. CHM 0.630 0.690 1.000 0.075 CIM International Group Inc. CIM 0.200 0.380 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 0.030 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 Carl Data Solutions Inc. Wts. CRL.WT 0.055 0.075 0.100 0.035 CMX Gold & Silver Corp. CXC 0.080 0.120 0.120 0.040 Cayenne Capital Corp. CYC 0.425 0.540 0.670 0.105 Debut Diamonds Inc. DDI 0.005 0.010 0.020 0.005 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 0.285 0.300 0.560 0.205 EA Education Group Inc. EA European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eviana Health Corporation EHC 1.450 1.680 2.000 0.900 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 0.095 0.155 0.160 0.080 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 0.260 0.370 3.530 0.025 Gravitas Financial Inc. GFI 0.065 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 0.165 0.250 0.120 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 Hello Pal International Inc. HP 0.105 0.130 0.320 0.070 IGEN Networks Corp. IGN 0.070 0.090 0.250 0.010 Innovative Properties Inc. INR 0.320 0.650 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 Morgan Resources Corp. JH 0.450 0.495 0.770 0.200 37 Capital Inc. JJJ 0.230 0.500 0.350 0.120 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 La Imperial Resources Inc. LAI 0.070 0.110 0.080 0.040 Declan Resources Inc. LAN 0.190 0.300 0.340 0.060 Lead Ventures Inc. LEAD 0.170 0.280 1.000 0.165 Legion Metals Corp. LEGN 0.105 0.120 0.210 0.100 Leo Resources Inc. LEO 1.070 1.320 0.550 Lanebury Growth Capital Ltd. LLL 0.270 0.450 0.870 0.060 Marapharm Ventures Inc. Wts. MDM.WT ME Resource Corp. MEC 0.030 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 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.080 0.100 0.120 0.010 MOAG Copper Gold Resources Inc. MOG Montego Resources Inc. MY 0.120 0.245 0.550 0.140 Victory Nickel Inc. NI 0.050 0.060 0.070 0.030 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 Orca Touchscreen Technologies Ltd. OAA 0.005 0.025 Carlyle Entertainment Ltd OLG 0.015 0.015 Organic Potash Corporation OPC 0.015 0.020 0.050 0.010 Open Source Health Inc. OSH 0.155 0.230 0.310 0.020 Provenance Gold Corp. PAU 0.155 0.240 0.400 0.080 Portage Biotech Inc. PBT.U 0.070 0.080 0.660 0.060 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 Rise Gold Corp. RISE 0.100 0.110 0.360 0.085 RIWI Corp. RIW 1.350 2.000 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 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 Sitka Gold Corp. SIG 0.200 0.225 0.300 0.160 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 0.350 0.450 0.050 Squatex Energy and Ressources Inc. SQX 0.155 0.160 0.350 0.050 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 0.025 0.500 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.005 0.030 0.120 0.005 United Coal Holdings Limited UCL Upco International Inc UPCO 0.085 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 0.680 0.860 1.720 0.550 Zara Resources Inc. ZRI 0.100 0.150 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.120 0.100 0.015 Trades: 22,696 Total Volume: 103,106,401 Total Value: $46,060,817 Advanced: 109 Declined: 58 Unchanged: 196 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.