CNSX Trading Daily Market Summary April 12 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2530 0.060 0.055 0.055 -0.005 0.080 0.025 Alliance Growers Corp. ACG 10371 0.305 0.290 0.300 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 53 0.010 0.010 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 15 0.690 0.690 0.690 0.000 0.830 0.305 Affinor Growers Inc. AFI 33494 0.120 0.100 0.115 +0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 73 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 216 1.350 1.320 1.350 +0.010 4.100 1.300 Advantagewon Oil Corp. AOC 1370 0.095 0.085 0.085 -0.005 0.185 0.040 Appia Energy Corp. API 200 0.190 0.190 0.190 +0.005 0.320 0.100 Global Cannabis Applications Corp. APP 3928 0.270 0.255 0.260 +0.005 0.990 0.060 Argo Gold Inc. ARQ 5250 0.180 0.155 0.180 +0.025 0.260 0.130 Abattis Bioceuticals Corp. ATT 12172 0.210 0.200 0.210 +0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 566 0.275 0.275 0.275 +0.025 0.450 0.195 Avarone Metals Inc. AVM 560 0.090 0.080 0.080 +0.005 0.135 0.020 BacTech Environmental Corporation BAC 2150 0.045 0.040 0.040 -0.005 0.070 0.020 Body and Mind Inc. BAMM 2677 0.530 0.440 0.500 +0.060 2.090 0.400 Benchmark Botanics Inc. BBT 145 1.390 1.250 1.250 -0.010 2.140 0.350 Beleave Inc. BE 2399 1.900 1.690 1.900 +0.190 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 5089 0.500 0.470 0.490 +0.030 2.770 0.340 Blackchain Solutions Inc. BIS 60 0.120 0.100 0.120 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 2484 0.075 0.065 0.070 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 402 0.475 0.465 0.465 -0.010 0.760 0.360 BLOK Technologies Inc. BLK 812 0.270 0.235 0.265 +0.010 1.070 0.210 Cannabix Technologies Inc. BLO 10652 1.970 1.620 1.940 +0.320 3.680 0.510 Global Blockchain Technologies Corp. BLOC 22391 0.400 0.355 0.385 +0.045 0.930 0.310 Blox Labs Inc. BLOX 949 0.145 0.100 0.105 -0.025 2.250 0.040 Bunker Hill Mining Corp. BNKR 88 1.860 1.730 1.860 +0.160 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1824 0.510 0.490 0.490 -0.010 1.590 0.333 Breathtec BioMedical Inc. BTH 703 0.190 0.170 0.190 +0.020 0.520 0.065 Lineage Grow Company Ltd. BUDD 3072 0.230 0.220 0.220 -0.005 0.485 0.210 Block X Capital Corp. BXXX 235 0.170 0.155 0.155 -0.020 0.750 0.130 FinCanna Capital Corp. CALI 727 0.490 0.450 0.490 -0.010 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 18780 0.405 0.375 0.380 +0.010 0.840 0.295 Copperbank Resources Corp. CBK 887 0.060 0.060 0.060 -0.005 0.180 0.060 Copperbank Resources Corp. Warrants CBK.WT 1 0.005 0.000 0.030 0.005 Certive Solutions Inc. CBP 200 0.025 0.025 0.025 0.000 0.120 0.020 Cartier Iron Corporation CFE 600 0.090 0.090 0.090 +0.010 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 548 1.680 1.440 1.640 +0.200 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 250 0.330 0.320 0.320 -0.020 0.690 0.210 Chemistree Technology Inc. CHM 460 0.550 0.400 0.550 -0.030 1.000 0.075 Choom Holdings Inc. CHOO 4836 0.880 0.820 0.880 +0.060 1.100 0.230 Canada House Wellness Group Inc. CHV 2534 0.240 0.230 0.230 0.000 0.900 0.130 ChroMedX Corp. CHX 55 0.325 0.325 0.325 0.000 0.800 0.200 Cielo Waste Solutions Corp. CMC 2310 0.155 0.145 0.150 0.000 0.250 0.080 Canadian Metals Inc. CME 685 0.120 0.100 0.100 -0.020 0.200 0.050 Cloud Nine Education Group Ltd. CNI 1 0.040 0.000 0.115 0.030 Cannex Capital Holdings Inc. CNNX 6570 1.110 1.000 1.100 +0.120 1.930 0.800 International Cobalt Corp CO 524 0.235 0.230 0.235 -0.005 0.450 0.075 360 Blockchain Inc. CODE 19889 0.110 0.095 0.105 +0.015 0.390 0.035 Coronet Metals Inc. CRF 1185 0.205 0.200 0.200 0.000 0.250 0.165 Carl Data Solutions Inc. CRL 375 0.200 0.195 0.200 +0.015 0.610 0.175 Carl Data Solutions Inc. Wts. CRL.WT 10 0.055 0.055 0.055 -0.020 0.100 0.035 Crop Infrastructure Corp. CROP 2228 0.700 0.370 0.670 +0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 14501 0.415 0.355 0.365 -0.015 0.465 0.330 CannaRoyalty Corp. CRZ 1663 3.800 3.670 3.670 +0.020 5.750 1.500 Biocure Technology Inc. CURE 825 0.800 0.780 0.800 +0.060 1.890 0.160 CMX Gold & Silver Corp. CXC 120 0.050 0.050 0.050 +0.005 0.120 0.040 Hilltop Cybersecurity Inc. CYBX 5791 0.540 0.485 0.520 +0.040 0.870 0.300 Data Deposit Box Inc. DDB 11721 0.110 0.095 0.105 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 7517 0.020 0.015 0.020 +0.005 0.025 0.005 Deer Horn Capital Inc. DHC 130 0.185 0.185 0.185 +0.005 0.450 0.100 The Delma Group Inc. DLMA 1 DNI Metals Inc. DNI 2240 0.080 0.075 0.080 0.000 0.155 0.050 Dundee Sustainable Technologies Inc. DST 1300 0.090 0.080 0.090 +0.010 0.190 0.030 Deveron UAS Corp. DVR 670 0.330 0.300 0.300 +0.030 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 775 0.165 0.165 0.165 0.000 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 6333 0.740 0.590 0.730 +0.130 0.810 0.550 Nutritional High International Inc. EAT 13683 0.385 0.365 0.375 +0.015 1.190 0.075 Eviana Health Corporation EHC 571 1.500 1.410 1.410 -0.090 2.000 0.900 ePlay Digital Inc. EPY 922 0.125 0.110 0.125 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 207 1.650 1.560 1.650 0.000 2.340 0.210 Evolving Gold Corp. EVG 7 0.110 0.110 0.110 -0.005 0.405 0.100 Explorex Resources Inc. EX 100 0.370 0.370 0.370 -0.010 0.650 0.150 Far Resources Ltd. FAT 3080 0.400 0.370 0.395 -0.005 1.100 0.075 Fandom Sports Media Corp. FDM 6846 0.150 0.135 0.135 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 4750 0.580 0.510 0.560 +0.050 2.080 0.130 Four Nines Gold Inc. FNAU 50 0.110 0.095 0.095 -0.065 0.160 0.080 Fineqia International Inc. FNQ 1085 0.020 0.015 0.020 0.000 0.075 0.005 GreenBank Capital Inc. GBC 36 1.060 1.050 1.050 -0.140 2.000 0.150 Glance Technologies Inc. GET 25231 0.465 0.390 0.440 +0.035 3.840 0.140 Gravitas Financial Inc. GFI 2 0.060 0.000 0.120 0.025 Generic Gold Corp. GGC 50 0.225 0.225 0.225 +0.025 0.320 0.175 Global Hemp Group Inc. GHG 1836 0.135 0.125 0.125 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 21090 0.240 0.230 0.235 0.000 0.650 0.150 Gorilla Minerals Corp. GOCO 0 0.175 0.000 0.180 0.077 Goldrea Resources Corp. GOR 1955 0.125 0.115 0.120 -0.015 0.380 0.035 Gunpowder Capital Corp. GPC 2600 0.080 0.075 0.080 +0.005 0.110 0.040 Graphite Energy Corp. GRE 118 0.460 0.450 0.460 +0.020 1.760 0.400 Green 2 Blue Energy Corp. GTBE 1200 0.300 0.265 0.265 -0.045 0.445 0.100 High Hampton Holdings Corp. HC 863 1.050 1.030 1.040 -0.030 1.480 0.310 Heritage Global Inc. HGP 31 0.410 0.410 0.410 -0.040 0.650 0.320 Hi Ho Silver Resources Inc. HHS 110 0.060 0.055 0.055 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 7923 1.960 1.780 1.900 +0.100 4.820 0.440 Hello Pal International Inc. HP 20 0.130 0.105 0.105 -0.015 0.320 0.070 HealthSpace Data Systems Ltd. HS 9536 0.085 0.075 0.080 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1757 3.640 3.430 3.580 +0.150 6.390 1.700 International Battery Metals Ltd. IBAT 3861 0.510 0.450 0.480 +0.025 1.380 0.215 ThreeD Capital Inc. IDK 31822 0.155 0.135 0.150 +0.015 0.850 0.055 IGEN Networks Corp. IGN 10 0.100 0.100 0.100 -0.010 0.250 0.010 Imagin Medical Inc. IME 4312 0.315 0.295 0.300 -0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 341 0.495 0.465 0.495 +0.015 1.080 0.210 Irving Resources Inc. IRV 385 1.520 1.440 1.470 -0.050 1.540 0.600 Inspiration Mining Corporation ISM 518 0.055 0.055 0.055 -0.010 0.265 0.010 Lotus Ventures Inc. J 381 0.400 0.365 0.390 +0.005 1.000 0.210 JG Wealth Inc. JGW 1050 0.880 0.880 0.880 -0.020 1.050 0.030 Morgan Resources Corp. JH 2043 0.590 0.530 0.590 +0.060 0.770 0.200 StartMonday Technology Corp. JOB 315 0.215 0.210 0.215 -0.005 0.500 0.160 International Cannabrands Inc. JUJU.A 657 0.140 0.130 0.130 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 1786 0.650 0.510 0.620 +0.120 0.650 0.065 Kontrol Energy Corp. KNR 303 0.750 0.710 0.720 +0.010 1.580 0.560 Khan Resources Inc. KRI 2515 0.085 0.080 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 1903 0.015 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 14 0.220 0.215 0.215 -0.025 0.340 0.060 Lifestyle Delivery Systems Inc LDS 8966 0.870 0.780 0.840 +0.070 1.540 0.350 Legion Metals Corp. LEGN 10 0.100 0.100 0.100 -0.005 0.210 0.095 Liberty Health Sciences Inc. LHS 18113 0.870 0.810 0.830 +0.060 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 781 0.350 0.330 0.330 -0.010 1.000 0.075 Callitas Health Inc. LILY 44 0.240 0.235 0.240 +0.005 0.950 0.205 Global Li-Ion Graphite Corp. LION 1156 0.430 0.405 0.420 -0.010 0.970 0.300 Lanebury Growth Capital Ltd. LLL 10 0.270 0.270 0.270 +0.010 0.870 0.060 Lexington Biosciences Inc. LNB 1223 0.440 0.405 0.405 -0.025 0.620 0.270 LottoGopher Holdings Inc. LOTO 3214 0.110 0.095 0.095 -0.015 0.850 0.095 Newlox Gold Ventures Corp. LUX 1050 0.040 0.035 0.040 0.000 0.075 0.030 Lightning Venture Inc. LVI 28369 0.030 0.025 0.025 -0.010 0.090 0.005 Lexaria Bioscience Corp. LXX 375 1.190 1.140 1.180 +0.050 3.230 0.350 Maricann Group Inc MARI 6702 1.630 1.550 1.570 +0.020 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 7131 0.130 0.110 0.120 +0.010 0.260 0.110 McLaren Resources Inc. MCL 3955 0.065 0.060 0.065 -0.010 0.190 0.025 Mag One Products Inc. MDD 245 0.150 0.135 0.135 -0.010 0.520 0.095 Marapharm Ventures Inc MDM 2822 0.760 0.710 0.710 -0.030 1.380 0.650 Marret High Yield Strategies Fund A MHY.UN 404 0.135 0.135 0.135 0.000 0.195 0.100 Minera IRL Limited MIRL 1077 0.090 0.075 0.090 +0.015 0.170 0.060 Mistango River Resources Inc. MIS 270 0.040 0.020 0.035 +0.005 0.065 0.010 True Leaf Medicine International Ltd. MJ 625 0.700 0.670 0.670 -0.020 1.900 0.230 Makena Resources Inc. MKNA 50 0.110 0.110 0.110 +0.030 0.235 0.080 Mountain Lake Minerals Inc. MLK 20 0.045 0.045 0.045 +0.005 0.090 0.020 Matica Enterprises Inc. MMJ 14702 0.305 0.285 0.295 0.000 0.810 0.035 Miramont Resources Corp. MONT 2667 0.360 0.325 0.360 +0.040 0.650 0.200 MPX Bioceutical Corporation MPX 5759 0.740 0.700 0.710 -0.020 1.180 0.280 Micromem Technologies Inc. MRM 170 0.145 0.145 0.145 +0.005 0.395 0.085 Maxtech Ventures Inc. MVT 45 0.420 0.405 0.405 -0.015 0.600 0.135 Micron Waste Technologies Inc MWM 711 0.460 0.440 0.445 +0.010 0.920 0.250 MYM Nutraceuticals Inc. MYM 3183 1.770 1.670 1.750 +0.050 5.000 0.180 Meryllion Resources Corporation MYR 399 0.030 0.025 0.030 +0.005 0.210 0.015 Namaste Technologies Inc. N 22333 1.670 1.590 1.630 -0.060 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 1626 0.480 0.440 0.450 -0.035 0.700 0.125 NetCents Technology Inc. NC 10062 2.450 2.140 2.150 -0.070 6.750 0.155 GAR Limited NETC 25327 0.175 0.135 0.160 +0.005 0.650 0.110 New Age Farm Inc. NF 16191 0.110 0.100 0.100 0.000 0.420 0.045 NHS Industries Ltd. NHS 641 0.090 0.090 0.090 -0.005 0.170 0.055 Victory Nickel Inc. NI 179 0.065 0.060 0.065 +0.015 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 1653 0.270 0.245 0.270 +0.090 0.840 0.180 Plaintree Systems Inc. NPT 39 0.200 0.135 0.135 -0.065 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1242 0.550 0.510 0.510 -0.040 1.160 0.450 Northern Sphere Mining Corp. NSM 1450 0.055 0.050 0.050 -0.015 0.550 0.050 New Tech Lithium Corp. NTM 150 0.060 0.055 0.060 +0.005 0.255 0.050 Nuran Wireless Inc. NUR 8226 0.165 0.140 0.155 +0.015 0.240 0.080 Nexco Resources Inc. NXU 10 0.275 0.275 0.275 -0.075 0.500 0.150 One World Lithium Inc. OWLI 1270 0.155 0.145 0.150 0.000 0.510 0.100 Provenance Gold Corp. PAU 40 0.220 0.220 0.220 -0.030 0.400 0.080 Portage Biotech Inc. PBT.U 40 0.075 0.075 0.075 +0.005 0.660 0.060 ParcelPal Technology Inc. PKG 6446 0.290 0.250 0.290 +0.045 0.590 0.050 Peak Positioning Technologies Inc. PKK 8459 0.045 0.040 0.045 +0.010 0.185 0.035 Blocplay Entertainment Inc. PLAY 17713 0.055 0.045 0.050 0.000 0.260 0.005 Peloton Minerals Corporation PMC 400 0.130 0.130 0.130 -0.010 0.140 0.050 PreveCeutical Medical Inc. PREV 2222 0.340 0.290 0.290 -0.020 1.000 0.280 Pasinex Resources Limited PSE 40 0.190 0.190 0.190 -0.005 0.330 0.170 Platinex Inc. PTX 1078 0.135 0.125 0.135 +0.005 0.300 0.045 PUF Ventures Inc. PUF 1858 0.810 0.770 0.800 -0.010 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1179 0.800 0.720 0.750 -0.020 3.000 0.500 Quantum Cobalt Corp QBOT 2512 0.250 0.210 0.235 +0.025 1.900 0.200 Quinsam Capital Corporation QCA 22039 0.275 0.250 0.270 +0.005 1.190 0.085 Quadron Cannatech Corporation QCC 1085 0.310 0.295 0.300 0.000 0.970 0.190 Renforth Resources Inc. RFR 2009 0.050 0.045 0.050 +0.010 0.085 0.030 Range Energy Resources Inc. RGO 15759 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 436 0.105 0.105 0.105 -0.015 0.360 0.085 Rockshield Capital Corp. RKS 1212 0.300 0.265 0.300 +0.030 0.840 0.085 RISE Life Science Corp. RLSC 286 0.320 0.310 0.310 -0.035 0.740 0.225 Ravenquest BioMed Inc. RQB 5254 1.250 1.170 1.230 +0.070 2.100 0.425 Rift Valley Resources Corp. RVR 630 0.105 0.085 0.105 +0.020 0.150 0.050 Subscribe Technologies Inc. SAAS 200 0.100 0.100 0.100 +0.005 0.250 0.035 SBD Capital Corp. SBD 7400 0.050 0.050 0.050 -0.025 0.150 0.050 Shoal Point Energy Ltd. SHP 309 0.050 0.050 0.050 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 887 0.450 0.440 0.450 -0.025 0.963 0.305 Seahawk Ventures Inc. SHV 50 0.435 0.430 0.430 +0.005 0.620 0.240 Star Navigation Systems Group Ltd. SNA 1375 0.065 0.060 0.065 +0.005 0.275 0.025 Sunniva Inc. SNN 1011 8.170 7.830 7.850 -0.180 17.930 7.400 SponsorsOne Inc. SPO 110 0.250 0.220 0.240 +0.020 0.345 0.020 Stina Resources Ltd. SQA 13596 0.485 0.460 0.480 +0.030 0.550 0.100 Shamrock Enterprises Inc. SRS 1000 0.055 0.045 0.055 +0.005 0.080 0.020 Midnight Star Ventures Corp. STV 100 0.200 0.200 0.200 +0.020 0.250 0.080 Starrex International Ltd. STX 32 0.990 0.980 0.990 +0.010 1.500 0.450 Wildflower Marijuana Inc. SUN 4971 1.400 1.300 1.310 -0.130 2.940 0.320 Navis Resources Corp. SUV 1 0.370 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 21144 0.320 0.270 0.300 +0.035 2.900 0.015 Taku Gold Corp. TAK 50 0.055 0.055 0.055 0.000 0.250 0.050 TerrAscend Corp. TER 183 4.200 3.760 3.760 -0.200 5.500 0.650 Friday Night Inc. TGIF 46866 0.600 0.530 0.540 +0.055 1.480 0.170 THC Biomed Intl Ltd THC 1736 1.360 1.310 1.340 0.000 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.100 0.000 6.100 5.000 Tartisan Nickel Corp. TN 2002 0.125 0.105 0.110 -0.020 0.195 0.070 The Tinley Beverage Company Inc. TNY 3077 0.800 0.750 0.750 -0.010 1.990 0.220 Tower One Wireless Corp. TO 4631 0.195 0.180 0.190 -0.005 0.400 0.165 Enertopia Corp. TOP 8074 0.075 0.070 0.070 -0.005 0.145 0.040 Torino Power Solutions Inc TPS 25 0.070 0.070 0.070 0.000 0.200 0.040 Tantalex Resources Corporation TTX 2397 0.150 0.125 0.140 +0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 510 0.220 0.170 0.220 +0.035 0.220 0.120 Global UAV Technologies Ltd. UAV 2994 0.115 0.110 0.115 0.000 0.255 0.055 UpSnap Inc. UP 1910 0.020 0.010 0.015 0.000 0.055 0.005 Upco International Inc UPCO 1500 0.085 0.085 0.085 -0.005 1.390 0.060 American Pacific Mining Corp. USGD 375 0.390 0.370 0.385 -0.005 0.410 0.280 VirtualArmour International Inc. VAI 20 0.265 0.265 0.265 +0.045 0.570 0.180 Vogogo Inc. VGO 12900 0.400 0.345 0.370 +0.020 0.940 0.235 Valens Groworks Corp. VGW 223 1.970 1.880 1.950 0.000 3.550 0.750 Phivida Holdings Inc. VIDA 976 1.050 1.000 1.020 -0.020 2.200 0.620 Vodis Pharmaceuticals Inc. VP 2745 0.270 0.255 0.260 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 523 0.385 0.375 0.375 -0.005 1.090 0.280 Versus Systems Inc. VS 511 0.330 0.330 0.330 +0.030 0.750 0.290 Victory Square Technologies Inc. VST 1276 1.580 1.450 1.560 +0.080 4.170 0.350 Winston Gold Corp. WGC 920 0.075 0.060 0.060 -0.010 0.085 0.030 Western Uranium Corporation WUC 142 0.880 0.800 0.800 -0.020 1.820 0.540 eXeBlock Technology Corporation XBLK 666 0.235 0.225 0.235 +0.015 1.790 0.195 MGX Minerals Inc. XMG 1326 0.890 0.860 0.880 -0.010 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 93 0.180 0.165 0.165 -0.015 0.800 0.065 Exro Technologies Inc. XRO 10 0.275 0.270 0.270 -0.025 0.680 0.195 Zara Resources Inc. ZRI 10 0.135 0.135 0.135 -0.015 0.240 0.080 ZTEST Electronics Inc. ZTE 60 0.520 0.495 0.520 +0.020 1.060 0.290 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.700 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 Alchemist Mining Inc. AMS 0.100 0.110 0.345 0.045 AREV Nutrition Sciences Inc. AREV 0.900 1.480 0.650 0.200 Armada Mercantile Ltd. ARM 0.405 0.770 0.760 0.120 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.045 0.060 0.160 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 Alexandra Capital Corp. AXC 0.610 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 97.970 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.970 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.800 99.410 98.800 Bradstone Capital Corp. BCA 0.075 0.135 0.300 0.080 Bird River Resources Inc. BDR 0.220 0.225 0.630 0.070 Berkley Renewables Inc. BKS 0.055 0.110 0.120 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.820 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.860 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.860 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.800 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.060 0.070 0.230 0.050 Bexar Ventures Inc. BXV 0.105 0.280 0.075 0.020 Brisio Innovations Inc. BZI 0.330 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.350 0.850 0.200 Green River Gold Corp. CCR 0.035 0.070 0.090 0.005 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cognetivity Neurosciences Ltd. CGN 0.255 0.295 0.320 0.250 CIM International Group Inc. CIM 0.210 0.360 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 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Captor Capital Corp CPTR 0.225 0.230 0.890 0.020 Cayenne Capital Corp. CYC 0.425 0.540 0.670 0.105 Copper Reef Mining Corp. CZC 0.020 0.025 0.030 0.010 Canadian Data Preserve Inc. DPC 0.045 0.320 0.090 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 0.020 0.055 0.005 ECO ORO MINERALS CORP. J EOM 0.300 0.310 0.445 0.150 EVITRADE Health Systems Corp. EVA 0.370 0.390 3.330 0.200 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 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 0.215 0.350 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 God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.155 0.180 0.245 0.120 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.700 10.700 10.000 Grand Peak Capital Corp. GPK 0.400 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Glenbriar Technologies Inc. GTI 0.040 0.050 0.115 0.010 Innovative Properties Inc. INR 0.310 0.650 0.820 0.100 Isodiol International Inc. ISOL 0.910 1.000 2.140 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.085 0.120 0.250 0.060 JDF Explorations Inc. JDF 0.050 0.100 0.050 0.005 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 37 Capital Inc. JJJ 0.240 0.500 0.350 0.120 Dizun International Enterprises Inc. KDZ 0.035 0.055 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 0.025 0.020 KWG Resources Inc. MVS KWG.A 5.000 6.020 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.100 0.080 0.040 Lead Ventures Inc. LEAD 0.170 0.280 1.000 0.165 Leo Resources Inc. LEO 1.070 1.320 0.550 LeanLife Health Inc. LLP 0.180 0.195 0.450 0.060 Marapharm Ventures Inc. Wts. MDM.WT ME Resource Corp. MEC 0.135 0.110 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.880 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.880 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.800 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 0.105 0.120 0.010 Metalo Manufacturing Inc. MMI 0.340 0.365 0.900 0.225 MOAG Copper Gold Resources Inc. MOG GoverMedia Plus Canada Corp. MPLS 0.480 0.500 0.590 0.470 Montego Resources Inc. MY 0.215 0.230 0.550 0.140 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 0.040 0.100 Novicius Corp. NVS 0.125 0.325 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 ESI Energy Services Inc. OPI 0.360 0.495 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 0.470 0.480 1.000 0.370 Open Source Health Inc. OSH 0.155 0.230 0.310 0.020 Petrocapita Income Trust PCE.UN 0.305 0.590 2.000 0.300 Premier Diversified Holdings Inc. PDH 0.025 0.035 0.135 0.020 PUDO Inc. PDO 2.070 2.480 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.050 0.060 0.200 0.030 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 3.250 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 RIWI Corp. RIW 1.110 2.100 2.700 1.110 West Red Lake Gold Mines Inc. RLG 0.090 0.115 0.240 0.080 Reliant Gold Corp. RNG 0.020 0.030 0.030 0.020 River Wild Exploration Inc. RWI 0.200 0.600 0.220 0.020 Rockex Mining Corporation RXM 0.030 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.125 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.080 0.275 0.020 Sitka Gold Corp. SIG 0.190 0.200 0.300 0.160 Super Nova Petroleum Corp. SNP 0.400 0.610 0.100 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.190 0.240 0.050 Squire Mining Ltd. SQR 0.260 0.310 0.450 0.050 Squatex Energy and Ressources Inc. SQX 0.150 0.210 0.350 0.050 Talmora Diamond Inc. TAI 0.025 0.100 0.050 0.005 Target Capital Inc. TCI 0.090 0.070 Telferscot Resources Inc. TFS 0.045 0.050 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Urbana Corporation URB 3.530 3.530 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.700 1.050 0.720 United Lithium Corp. UTL 0.550 0.560 0.400 Velocity Data Inc. VCT 0.065 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 0.790 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.700 0.800 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.600 0.680 1.720 0.550 XORTX Therapeutics Inc. XRX 0.280 0.315 0.500 0.250 Kootenay Zinc Corp. ZNK 0.155 0.190 3.300 0.120 BIOSENTA Inc. ZRO 0.040 0.065 0.100 0.015 Trades: 18,387 Total Volume: 84,837,047 Total Value: $37,901,384 Advanced: 103 Declined: 84 Unchanged: 174 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.