CNSX Trading Daily Market Summary April 16 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1640 0.050 0.050 0.050 0.000 0.080 0.025 Alliance Growers Corp. ACG 6242 0.340 0.300 0.330 +0.020 1.390 0.075 Advantex Marketing International Inc. ADX 5500 0.010 0.005 0.010 0.000 0.060 0.005 Affinor Growers Inc. AFI 8182 0.120 0.110 0.115 +0.005 0.285 0.055 Arctic Glacier Income Fund AG.UN 5 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 120 1.470 1.380 1.380 -0.060 4.100 1.260 Alchemist Mining Inc. AMS 2403 0.130 0.100 0.115 +0.005 0.345 0.045 Advantagewon Oil Corp. AOC 1895 0.085 0.080 0.080 -0.005 0.185 0.040 Appia Energy Corp. API 450 0.185 0.180 0.180 -0.010 0.320 0.100 Global Cannabis Applications Corp. APP 2739 0.270 0.255 0.260 -0.010 0.990 0.060 Argo Gold Inc. ARQ 20 0.170 0.170 0.170 -0.010 0.260 0.130 Asante Gold Corporation ASE 950 0.050 0.050 0.050 +0.005 0.160 0.045 Aquarius Surgical Technologies Inc. ASTI 33 0.420 0.420 0.420 +0.020 1.000 0.350 Abattis Bioceuticals Corp. ATT 38549 0.245 0.230 0.240 +0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 10 0.280 0.280 0.280 +0.005 0.450 0.195 Avarone Metals Inc. AVM 730 0.095 0.080 0.095 +0.005 0.135 0.020 BacTech Environmental Corporation BAC 71 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 2332 0.660 0.550 0.630 +0.060 2.090 0.400 Benchmark Botanics Inc. BBT 71 1.360 1.300 1.330 -0.010 2.140 0.350 Beleave Inc. BE 8258 2.170 1.930 1.940 -0.030 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 10572 0.530 0.480 0.510 -0.020 2.770 0.340 Blackchain Solutions Inc. BIS 240 0.110 0.110 0.110 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 3812 0.075 0.070 0.075 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 704 0.475 0.455 0.460 -0.015 0.760 0.360 BLOK Technologies Inc. BLK 360 0.255 0.245 0.255 -0.005 1.070 0.210 Cannabix Technologies Inc. BLO 14572 2.270 2.000 2.200 +0.250 3.680 0.510 Global Blockchain Technologies Corp. BLOC 6209 0.420 0.375 0.375 -0.035 0.930 0.310 Blox Labs Inc. BLOX 4008 0.200 0.125 0.150 +0.025 2.250 0.040 Bunker Hill Mining Corp. BNKR 33 1.890 1.890 1.890 -0.010 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 2273 0.495 0.465 0.465 -0.015 1.590 0.333 Breathtec BioMedical Inc. BTH 429 0.220 0.200 0.210 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 3842 0.270 0.230 0.235 -0.020 0.485 0.200 BioMark Diagnostics Inc. BUX 139 0.070 0.070 0.070 +0.010 0.230 0.050 Bexar Ventures Inc. BXV 12 0.025 0.025 0.025 -0.050 0.075 0.020 Block X Capital Corp. BXXX 37 0.165 0.165 0.165 -0.005 0.750 0.130 FinCanna Capital Corp. CALI 5434 0.630 0.540 0.550 -0.010 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 13202 0.415 0.380 0.380 -0.030 0.840 0.295 Copperbank Resources Corp. CBK 819 0.075 0.075 0.075 +0.005 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 1 0.005 0.000 0.030 0.005 Certive Solutions Inc. CBP 800 0.035 0.020 0.035 +0.015 0.120 0.020 Green River Gold Corp. CCR 200 0.065 0.065 0.065 0.000 0.090 0.005 Cartier Iron Corporation CFE 200 0.090 0.090 0.090 0.000 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 223 1.900 1.810 1.850 +0.010 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 70 0.340 0.325 0.325 -0.015 0.690 0.210 Chemistree Technology Inc. CHM 115 0.550 0.450 0.540 -0.030 1.000 0.075 Choom Holdings Inc. CHOO 4666 0.940 0.910 0.920 +0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 5927 0.260 0.240 0.245 -0.010 0.900 0.130 ChroMedX Corp. CHX 100 0.340 0.330 0.340 +0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 3382 0.150 0.130 0.145 -0.005 0.250 0.080 Canadian Metals Inc. CME 1645 0.110 0.065 0.100 -0.005 0.200 0.050 Cannex Capital Holdings Inc. CNNX 8265 1.350 1.150 1.180 -0.150 1.930 0.800 International Cobalt Corp CO 4552 0.230 0.215 0.230 -0.005 0.450 0.075 360 Blockchain Inc. CODE 12017 0.120 0.105 0.115 0.000 0.390 0.035 Carl Data Solutions Inc. CRL 196 0.195 0.180 0.180 0.000 0.610 0.175 Crop Infrastructure Corp. CROP 43 0.690 0.600 0.650 -0.040 1.200 0.370 Cryptobloc Technologies Corp. CRYP 13219 0.310 0.250 0.290 -0.040 0.465 0.250 CannaRoyalty Corp. CRZ 9858 4.500 4.200 4.220 +0.020 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 1250 1.090 0.900 0.900 +0.140 1.090 0.580 Biocure Technology Inc. CURE 530 0.850 0.780 0.810 +0.010 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1146 0.520 0.445 0.520 +0.035 0.870 0.300 Data Deposit Box Inc. DDB 8537 0.100 0.085 0.090 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 44427 0.020 0.010 0.015 -0.005 0.025 0.005 Deer Horn Capital Inc. DHC 20 0.185 0.185 0.185 0.000 0.450 0.100 DNI Metals Inc. DNI 1606 0.075 0.075 0.075 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1458 0.095 0.080 0.095 +0.005 0.190 0.030 Deveron UAS Corp. DVR 135 0.335 0.300 0.300 0.000 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 1095 0.165 0.160 0.165 +0.005 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 6110 0.800 0.730 0.770 +0.010 0.810 0.550 Nutritional High International Inc. EAT 17394 0.475 0.440 0.455 +0.015 1.190 0.075 Eviana Health Corporation EHC 25 1.490 1.450 1.490 +0.040 2.000 0.900 ECO ORO MINERALS CORP. J EOM 490 0.295 0.270 0.295 -0.005 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 704 0.600 0.590 0.600 +0.060 0.770 0.200 ePlay Digital Inc. EPY 2571 0.140 0.115 0.125 -0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 550 1.660 1.630 1.660 +0.020 2.340 0.210 EVITRADE Health Systems Corp. EVA 110 0.440 0.425 0.430 +0.035 3.330 0.200 Evolving Gold Corp. EVG 1 0.120 0.000 0.405 0.100 Far Resources Ltd. FAT 1540 0.390 0.370 0.390 0.000 1.100 0.075 Fandom Sports Media Corp. FDM 10443 0.150 0.135 0.135 +0.005 0.440 0.070 Future Farm Technologies Inc. FFT 7453 0.670 0.620 0.630 +0.020 2.080 0.130 Fineqia International Inc. FNQ 681 0.020 0.015 0.020 0.000 0.075 0.005 Fox River Resources Corporation FOX 5 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 64 1.250 1.150 1.250 +0.200 2.000 0.150 Glance Technologies Inc. GET 4401 0.440 0.390 0.390 -0.040 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 5 0.350 0.350 0.350 -0.020 3.530 0.025 Gravitas Financial Inc. GFI 3735 0.100 0.070 0.080 +0.020 0.120 0.025 Global Hemp Group Inc. GHG 15432 0.135 0.120 0.130 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 60787 0.300 0.270 0.280 +0.010 0.650 0.150 Gorilla Minerals Corp. GOCO 570 0.170 0.170 0.170 0.000 0.180 0.077 Goldrea Resources Corp. GOR 472 0.125 0.115 0.115 -0.005 0.380 0.035 Gunpowder Capital Corp. GPC 240 0.075 0.065 0.065 -0.005 0.110 0.040 Grand Peak Capital Corp. GPK 25 0.400 0.360 0.360 -0.040 0.500 0.100 Graphite Energy Corp. GRE 108 0.485 0.440 0.440 -0.020 1.760 0.400 Green 2 Blue Energy Corp. GTBE 6812 0.245 0.210 0.245 -0.005 0.445 0.100 Glenbriar Technologies Inc. GTI 135 0.045 0.035 0.045 +0.005 0.115 0.010 High Hampton Holdings Corp. HC 5641 1.170 1.060 1.170 +0.070 1.480 0.310 Heritage Global Inc. HGP 32 0.440 0.440 0.440 +0.030 0.650 0.320 Hi Ho Silver Resources Inc. HHS 1540 0.065 0.060 0.065 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 8260 1.960 1.780 1.800 -0.070 4.820 0.440 HealthSpace Data Systems Ltd. HS 2770 0.085 0.080 0.080 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 9123 4.470 3.980 4.250 +0.290 6.390 1.700 International Battery Metals Ltd. IBAT 11333 0.630 0.560 0.590 +0.040 1.380 0.215 ThreeD Capital Inc. IDK 9287 0.140 0.130 0.140 0.000 0.850 0.055 IGEN Networks Corp. IGN 110 0.095 0.090 0.090 -0.010 0.250 0.010 Imagin Medical Inc. IME 6666 0.300 0.285 0.295 -0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 210 0.480 0.450 0.450 0.000 1.080 0.210 Irving Resources Inc. IRV 197 1.450 1.380 1.440 -0.020 1.540 0.600 Inspiration Mining Corporation ISM 630 0.060 0.055 0.055 -0.010 0.265 0.010 Lotus Ventures Inc. J 973 0.400 0.370 0.390 +0.020 1.000 0.210 JG Wealth Inc. JGW 66 0.850 0.850 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 26 0.230 0.230 0.230 -0.010 0.500 0.160 International Cannabrands Inc. JUJU.A 5601 0.190 0.145 0.175 +0.030 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 479 0.750 0.650 0.650 -0.050 0.750 0.065 Kontrol Energy Corp. KNR 20 0.700 0.700 0.700 -0.010 1.580 0.560 KWG Resources Inc. KWG 1410 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 1 0.225 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 9684 0.950 0.830 0.850 -0.100 1.540 0.350 Legion Metals Corp. LEGN 1310 0.110 0.100 0.110 +0.030 0.210 0.080 Liberty Health Sciences Inc. LHS 59035 1.090 0.930 0.930 -0.060 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 3820 0.365 0.345 0.345 0.000 1.000 0.075 Callitas Health Inc. LILY 561 0.205 0.195 0.195 -0.005 0.950 0.195 Global Li-Ion Graphite Corp. LION 657 0.425 0.400 0.415 -0.010 0.970 0.300 LeanLife Health Inc. LLP 6130 0.195 0.175 0.180 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 785 0.435 0.420 0.435 +0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 3823 0.115 0.105 0.110 +0.010 0.850 0.095 Newlox Gold Ventures Corp. LUX 500 0.040 0.040 0.040 0.000 0.075 0.030 Lightning Venture Inc. LVI 70 0.030 0.030 0.030 +0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 2840 1.650 1.400 1.580 +0.240 3.230 0.350 Maricann Group Inc MARI 18506 1.920 1.790 1.830 +0.100 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 564 0.190 0.160 0.190 +0.030 0.260 0.110 Mag One Products Inc. MDD 3106 0.145 0.120 0.145 0.000 0.520 0.095 Marapharm Ventures Inc MDM 5665 0.740 0.690 0.690 -0.030 1.380 0.650 Marret High Yield Strategies Fund A MHY.UN 1074 0.130 0.110 0.120 -0.015 0.195 0.100 Minera IRL Limited MIRL 200 0.090 0.080 0.090 +0.015 0.170 0.060 True Leaf Medicine International Ltd. MJ 644 0.750 0.700 0.720 -0.010 1.900 0.240 Makena Resources Inc. MKNA 180 0.100 0.100 0.100 -0.010 0.235 0.080 Mountain Lake Minerals Inc. MLK 730 0.040 0.040 0.040 -0.005 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 320 0.080 0.080 0.080 -0.025 0.120 0.010 Metalo Manufacturing Inc. MMI 100 0.370 0.350 0.370 +0.030 0.900 0.225 Matica Enterprises Inc. MMJ 20116 0.300 0.285 0.290 -0.010 0.810 0.035 Miramont Resources Corp. MONT 1540 0.410 0.370 0.390 0.000 0.650 0.200 GoverMedia Plus Canada Corp. MPLS 462 0.510 0.500 0.510 +0.010 0.590 0.470 MPX Bioceutical Corporation MPX 40378 0.980 0.890 0.900 +0.020 1.180 0.280 Micromem Technologies Inc. MRM 35 0.160 0.155 0.155 -0.010 0.395 0.085 Maxtech Ventures Inc. MVT 30 0.435 0.435 0.435 +0.010 0.600 0.135 Micron Waste Technologies Inc MWM 665 0.470 0.450 0.455 -0.005 0.920 0.250 Montego Resources Inc. MY 225 0.215 0.200 0.200 -0.005 0.550 0.140 MYM Nutraceuticals Inc. MYM 5744 1.900 1.760 1.760 -0.040 5.000 0.180 Meryllion Resources Corporation MYR 106 0.020 0.020 0.020 -0.010 0.210 0.015 Namaste Technologies Inc. N 20471 1.700 1.650 1.670 +0.020 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 317 0.475 0.455 0.460 -0.015 0.700 0.125 NetCents Technology Inc. NC 29880 3.990 2.840 3.380 +0.780 6.750 0.155 GAR Limited NETC 105997 0.290 0.175 0.275 +0.085 0.650 0.110 New Age Farm Inc. NF 9402 0.110 0.100 0.100 -0.010 0.420 0.045 NHS Industries Ltd. NHS 344 0.090 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 14 0.060 0.060 0.060 -0.005 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 795 0.295 0.260 0.280 +0.020 0.840 0.180 Plaintree Systems Inc. NPT 20 0.210 0.180 0.180 -0.030 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 1866 0.520 0.490 0.490 -0.040 1.160 0.450 Northern Sphere Mining Corp. NSM 17130 0.065 0.045 0.065 +0.015 0.550 0.045 New Tech Lithium Corp. NTM 674 0.065 0.055 0.055 0.000 0.255 0.050 Nuran Wireless Inc. NUR 250 0.185 0.185 0.185 +0.025 0.240 0.080 Nexco Resources Inc. NXU 15 0.275 0.275 0.275 0.000 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 285 0.465 0.445 0.465 +0.005 1.000 0.370 One World Lithium Inc. OWLI 1100 0.150 0.135 0.150 -0.005 0.510 0.100 Petrocapita Income Trust PCE.UN 4 0.305 0.000 2.000 0.300 PUDO Inc. PDO 1 2.200 2.200 2.200 +0.140 3.050 0.500 ParcelPal Technology Inc. PKG 3855 0.275 0.260 0.265 -0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 341 0.045 0.040 0.045 0.000 0.185 0.035 Blocplay Entertainment Inc. PLAY 7202 0.060 0.050 0.055 +0.005 0.260 0.005 Peloton Minerals Corporation PMC 150 0.120 0.120 0.120 0.000 0.140 0.050 PreveCeutical Medical Inc. PREV 402 0.325 0.290 0.290 +0.005 1.000 0.280 Primary Cobalt Corp. PRIM 360 0.125 0.120 0.125 0.000 0.150 0.120 Pasinex Resources Limited PSE 300 0.185 0.185 0.185 0.000 0.330 0.170 Platinex Inc. PTX 270 0.140 0.130 0.140 +0.005 0.300 0.045 PUF Ventures Inc. PUF 2419 0.910 0.830 0.840 -0.050 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 5684 0.710 0.550 0.620 -0.150 3.000 0.500 Quantum Cobalt Corp QBOT 672 0.265 0.235 0.260 +0.010 1.900 0.200 Quinsam Capital Corporation QCA 18472 0.365 0.290 0.350 +0.050 1.190 0.085 Quadron Cannatech Corporation QCC 983 0.320 0.290 0.295 0.000 0.970 0.190 Renforth Resources Inc. RFR 900 0.045 0.045 0.045 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 11570 0.010 0.005 0.010 +0.005 0.040 0.005 Rise Gold Corp. RISE 314 0.120 0.115 0.120 +0.020 0.360 0.085 Rockshield Capital Corp. RKS 3560 0.360 0.310 0.330 +0.010 0.840 0.085 West Red Lake Gold Mines Inc. RLG 240 0.100 0.100 0.100 -0.010 0.240 0.080 RISE Life Science Corp. RLSC 308 0.330 0.330 0.330 +0.030 0.740 0.225 Ravenquest BioMed Inc. RQB 7276 1.250 1.180 1.220 +0.040 2.100 0.425 Rockex Mining Corporation RXM 50 0.030 0.030 0.030 0.000 0.050 0.010 Subscribe Technologies Inc. SAAS 790 0.110 0.100 0.100 0.000 0.250 0.035 Shoal Point Energy Ltd. SHP 1000 0.055 0.050 0.055 +0.005 0.750 0.045 Sharc International Systems Inc. SHRC 975 0.455 0.435 0.450 +0.020 0.963 0.305 Seahawk Ventures Inc. SHV 237 0.420 0.390 0.390 -0.090 0.620 0.240 Star Navigation Systems Group Ltd. SNA 1004 0.065 0.055 0.060 0.000 0.275 0.025 Sunniva Inc. SNN 2586 9.470 8.670 9.120 +0.620 17.930 7.400 SponsorsOne Inc. SPO 237 0.235 0.210 0.210 -0.020 0.345 0.020 Stina Resources Ltd. SQA 12701 0.570 0.530 0.550 -0.020 0.570 0.100 Shamrock Enterprises Inc. SRS 100 0.040 0.030 0.030 -0.025 0.080 0.020 Starrex International Ltd. STX 1 0.710 0.710 0.710 -0.290 1.500 0.450 Wildflower Marijuana Inc. SUN 2269 1.410 1.300 1.320 0.000 2.940 0.320 St-Georges Eco-Mining Corp. SX 7138 0.300 0.250 0.265 -0.035 2.900 0.015 TerrAscend Corp. TER 1323 4.270 3.850 3.900 -0.150 5.500 0.650 Friday Night Inc. TGIF 48758 0.730 0.660 0.690 +0.040 1.480 0.170 THC Biomed Intl Ltd THC 1979 1.450 1.400 1.430 +0.030 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 305 0.140 0.115 0.140 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 4662 0.950 0.880 0.900 +0.060 1.990 0.220 Tower One Wireless Corp. TO 2431 0.200 0.190 0.190 -0.010 0.400 0.165 Enertopia Corp. TOP 780 0.075 0.070 0.070 +0.005 0.145 0.040 Torino Power Solutions Inc TPS 60 0.100 0.070 0.100 +0.030 0.200 0.040 Tantalex Resources Corporation TTX 1590 0.150 0.140 0.150 +0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 30 0.175 0.175 0.175 -0.045 0.220 0.120 Global UAV Technologies Ltd. UAV 7959 0.125 0.105 0.120 +0.015 0.255 0.055 UpSnap Inc. UP 80 0.015 0.015 0.015 0.000 0.055 0.005 Upco International Inc UPCO 50 0.080 0.080 0.080 -0.010 1.390 0.060 American Pacific Mining Corp. USGD 25 0.410 0.400 0.400 -0.005 0.410 0.280 Vogogo Inc. VGO 2082 0.400 0.370 0.380 -0.010 0.940 0.235 Valens Groworks Corp. VGW 549 1.900 1.760 1.760 -0.060 3.550 0.750 Phivida Holdings Inc. VIDA 4964 1.090 1.010 1.010 -0.060 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1426 0.300 0.270 0.270 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 6040 0.530 0.450 0.500 +0.065 1.090 0.280 Versus Systems Inc. VS 576 0.330 0.305 0.315 -0.015 0.750 0.290 Victory Square Technologies Inc. VST 837 1.620 1.530 1.580 -0.070 4.170 0.350 Winston Gold Corp. WGC 53 0.065 0.065 0.065 +0.005 0.085 0.030 Western Uranium Corporation WUC 346 0.800 0.750 0.800 +0.040 1.820 0.540 eXeBlock Technology Corporation XBLK 373 0.245 0.235 0.235 -0.010 1.790 0.195 MGX Minerals Inc. XMG 1766 0.890 0.850 0.880 0.000 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 590 0.180 0.155 0.180 +0.015 0.800 0.065 Exro Technologies Inc. XRO 150 0.275 0.270 0.270 0.000 0.680 0.195 XORTX Therapeutics Inc. XRX 35 0.275 0.275 0.275 -0.025 0.500 0.250 Kootenay Zinc Corp. ZNK 27 0.180 0.180 0.180 +0.005 3.150 0.120 Zara Resources Inc. ZRI 1190 0.110 0.105 0.105 -0.030 0.240 0.080 ZTEST Electronics Inc. ZTE 26 0.540 0.485 0.540 +0.020 1.060 0.290 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.710 0.790 0.830 0.305 Atlas Cloud Enterprises Inc. AKE 0.700 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.900 1.000 0.650 0.200 Armada Mercantile Ltd. ARM 0.500 0.770 0.760 0.120 Armadillo Resources Ltd. ARO Alexandra Capital Corp. AXC 0.630 0.680 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 97.970 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 0.110 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 Brisio Innovations Inc. BZI 0.330 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.350 0.850 0.200 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cognetivity Neurosciences Ltd. CGN 0.265 0.295 0.320 0.250 CIM International Group Inc. CIM 0.210 0.320 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.200 0.500 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.830 0.150 Cloud Nine Education Group Ltd. CNI 0.025 0.040 0.115 0.030 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Captor Capital Corp CPTR 0.195 0.205 0.890 0.020 Coronet Metals Inc. CRF 0.200 0.250 0.250 0.165 Carl Data Solutions Inc. Wts. CRL.WT 0.040 0.070 0.100 0.035 CMX Gold & Silver Corp. CXC 0.050 0.090 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 0.030 0.010 The Delma Group Inc. DLMA 0.050 5.950 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 0.025 0.055 0.005 EVI Global Group Developments Corp. EVI 0.300 0.340 0.425 0.015 Explorex Resources Inc. EX 0.335 0.350 0.650 0.150 Easy Technologies Inc. EZM 0.070 0.090 0.150 0.070 Four Nines Gold Inc. FNAU 0.095 0.150 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 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 0.220 0.285 0.320 0.175 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 5.000 10.700 10.700 10.000 GoldTrain Resources Inc. GT 0.185 0.060 Hello Pal International Inc. HP 0.105 0.120 0.320 0.070 Innovative Properties Inc. INR 0.410 0.650 0.820 0.100 Isodiol International Inc. ISOL 1.050 2.140 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.070 0.150 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 0.020 0.020 Khan Resources Inc. KRI 0.080 0.090 0.180 0.050 KWG Resources Inc. MVS KWG.A 5.000 5.880 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Lead Ventures Inc. LEAD 0.185 0.280 1.000 0.165 Leo Resources Inc. LEO 1.070 1.320 0.550 Lanebury Growth Capital Ltd. LLL 0.270 0.350 0.870 0.060 McLaren Resources Inc. MCL 0.055 0.075 0.190 0.025 Marapharm Ventures Inc. Wts. MDM.WT 0.005 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 Mistango River Resources Inc. MIS 0.020 0.040 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 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 0.020 0.030 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 0.020 0.025 0.050 0.010 ESI Energy Services Inc. OPI 0.400 0.500 0.500 0.085 Open Source Health Inc. OSH 0.155 0.230 0.310 0.020 Provenance Gold Corp. PAU 0.150 0.195 0.400 0.080 Portage Biotech Inc. PBT.U 0.070 0.080 0.660 0.060 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.135 0.020 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 0.125 0.250 1.150 0.300 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Park Lawn Company Limited PRL 4.320 8.880 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 Reliant Gold Corp. RNG 0.020 0.025 0.030 0.020 Rift Valley Resources Corp. RVR 0.085 0.105 0.150 0.050 River Wild Exploration Inc. RWI 0.200 0.600 0.220 0.020 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 SBD Capital Corp. SBD 0.080 0.150 0.150 0.050 Sitka Gold Corp. SIG 0.180 0.200 0.300 0.160 Super Nova Petroleum Corp. SNP 0.400 0.610 0.100 Stone Ridge Exploration Corp SO 0.300 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 0.245 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.380 0.500 2.500 0.330 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Taku Gold Corp. TAK 0.055 0.060 0.250 0.050 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 VirtualArmour International Inc. VAI 0.195 0.265 0.570 0.180 Velocity Data Inc. VCT 0.065 0.110 0.160 0.030 Vinergy Resources Ltd. VIN 0.195 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.350 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 BIOSENTA Inc. ZRO 0.040 0.065 0.100 0.015 Trades: 31,745 Total Volume: 104,148,862 Total Value: $72,602,300 Advanced: 89 Declined: 97 Unchanged: 176 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.