CNSX Trading Daily Market Summary April 18 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1505 0.050 0.050 0.050 0.000 0.080 0.025 Alliance Growers Corp. ACG 5218 0.330 0.290 0.310 -0.020 1.390 0.075 Advantex Marketing International Inc. ADX 56465 0.010 0.005 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 26 0.710 0.710 0.710 0.000 0.830 0.305 Affinor Growers Inc. AFI 15501 0.120 0.105 0.120 +0.015 0.285 0.055 Arctic Glacier Income Fund AG.UN 20 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 164 1.480 1.410 1.410 -0.080 4.000 1.260 Alchemist Mining Inc. AMS 8028 0.120 0.110 0.120 +0.020 0.345 0.045 Advantagewon Oil Corp. AOC 355 0.080 0.075 0.075 -0.005 0.185 0.040 Appia Energy Corp. API 50 0.195 0.195 0.195 0.000 0.320 0.100 Global Cannabis Applications Corp. APP 2249 0.260 0.245 0.255 +0.010 0.990 0.060 Abattis Bioceuticals Corp. ATT 12173 0.230 0.220 0.220 -0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 635 0.295 0.260 0.295 +0.025 0.450 0.195 Avarone Metals Inc. AVM 120 0.090 0.090 0.090 0.000 0.135 0.020 Alexandra Capital Corp. AXC 50 0.600 0.600 0.600 -0.030 0.930 0.055 BacTech Environmental Corporation BAC 402 0.040 0.040 0.040 +0.005 0.070 0.020 Body and Mind Inc. BAMM 1543 0.570 0.500 0.500 -0.080 2.090 0.400 Benchmark Botanics Inc. BBT 72 1.400 1.290 1.290 -0.100 2.140 0.350 Bradstone Capital Corp. BCA 15 0.135 0.135 0.135 0.000 0.300 0.080 Beleave Inc. BE 1127 1.790 1.690 1.780 0.000 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 12191 0.520 0.485 0.495 0.000 2.770 0.340 Blackchain Solutions Inc. BIS 145 0.110 0.100 0.110 +0.010 0.300 0.040 Berkley Renewables Inc. BKS 745 0.055 0.055 0.055 -0.035 0.120 0.030 Belgravia Capital International Inc. BLGV 2082 0.075 0.070 0.075 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 754 0.460 0.430 0.430 -0.020 0.760 0.360 BLOK Technologies Inc. BLK 488 0.240 0.240 0.240 0.000 1.070 0.210 Cannabix Technologies Inc. BLO 7771 2.170 1.880 1.970 -0.080 3.680 0.510 Global Blockchain Technologies Corp. BLOC 74650 0.485 0.410 0.435 +0.055 0.930 0.310 Blox Labs Inc. BLOX 574 0.140 0.120 0.135 0.000 2.250 0.040 Bunker Hill Mining Corp. BNKR 100 1.940 1.700 1.720 -0.180 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1300 0.470 0.445 0.460 -0.005 1.590 0.333 Breathtec BioMedical Inc. BTH 145 0.230 0.205 0.205 -0.025 0.520 0.065 Lineage Grow Company Ltd. BUDD 1686 0.230 0.220 0.230 0.000 0.485 0.200 BioMark Diagnostics Inc. BUX 100 0.075 0.075 0.075 +0.005 0.230 0.050 Block X Capital Corp. BXXX 445 0.180 0.170 0.170 0.000 0.750 0.130 FinCanna Capital Corp. CALI 1205 0.510 0.485 0.490 -0.010 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 6923 0.375 0.360 0.375 0.000 0.840 0.295 Copperbank Resources Corp. CBK 2066 0.075 0.060 0.070 +0.010 0.180 0.055 Green River Gold Corp. CCR 600 0.065 0.065 0.065 0.000 0.090 0.005 Cartier Iron Corporation CFE 600 0.080 0.080 0.080 0.000 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 129 1.800 1.750 1.800 +0.010 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 60 0.330 0.330 0.330 0.000 0.690 0.210 Chemistree Technology Inc. CHM 50 0.550 0.540 0.550 +0.050 1.000 0.075 Choom Holdings Inc. CHOO 4465 0.940 0.910 0.920 -0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 4453 0.245 0.230 0.230 0.000 0.900 0.130 ChroMedX Corp. CHX 145 0.340 0.320 0.320 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 3876 0.145 0.130 0.135 -0.005 0.250 0.080 Canadian Metals Inc. CME 300 0.100 0.090 0.100 0.000 0.200 0.050 Cloud Nine Education Group Ltd. CNI 240 0.040 0.040 0.040 +0.015 0.115 0.025 Cannex Capital Holdings Inc. CNNX 2261 1.200 1.110 1.130 -0.020 1.930 0.800 International Cobalt Corp CO 2720 0.245 0.225 0.230 0.000 0.450 0.075 360 Blockchain Inc. CODE 8263 0.115 0.105 0.110 -0.005 0.390 0.035 Carl Data Solutions Inc. CRL 1166 0.210 0.180 0.210 +0.030 0.610 0.175 Crop Infrastructure Corp. CROP 123 0.640 0.630 0.630 -0.070 1.200 0.370 Cryptobloc Technologies Corp. CRYP 7126 0.275 0.230 0.235 -0.025 0.465 0.230 CannaRoyalty Corp. CRZ 4277 4.500 4.200 4.340 +0.100 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 902 0.930 0.800 0.930 +0.070 1.090 0.580 Biocure Technology Inc. CURE 334 0.860 0.850 0.850 +0.030 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 947 0.520 0.495 0.520 +0.010 0.870 0.300 Copper Reef Mining Corp. CZC 1500 0.020 0.020 0.020 -0.005 0.030 0.010 Data Deposit Box Inc. DDB 3154 0.090 0.085 0.090 0.000 0.350 0.020 Deer Horn Capital Inc. DHC 182 0.225 0.220 0.225 +0.035 0.450 0.100 DNI Metals Inc. DNI 5763 0.085 0.075 0.085 +0.010 0.155 0.055 Dundee Sustainable Technologies Inc. DST 883 0.095 0.085 0.085 -0.010 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 485 0.160 0.150 0.160 -0.005 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 1326 0.750 0.720 0.730 -0.030 0.810 0.550 Nutritional High International Inc. EAT 6379 0.430 0.395 0.420 -0.010 1.190 0.075 Eviana Health Corporation EHC 111 1.500 1.410 1.420 -0.180 2.000 0.900 ECO ORO MINERALS CORP. J EOM 5 0.290 0.290 0.290 +0.010 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 1366 0.700 0.600 0.600 0.000 0.770 0.200 ePlay Digital Inc. EPY 1631 0.130 0.120 0.130 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 354 1.680 1.670 1.680 -0.020 2.340 0.210 EVITRADE Health Systems Corp. EVA 96 0.445 0.345 0.445 +0.015 3.330 0.200 Evolving Gold Corp. EVG 22 0.125 0.120 0.120 0.000 0.405 0.100 EVI Global Group Developments Corp. EVI 250 0.300 0.300 0.300 -0.050 0.425 0.015 Explorex Resources Inc. EX 155 0.350 0.330 0.350 0.000 0.650 0.150 Far Resources Ltd. FAT 1332 0.390 0.370 0.375 -0.010 1.100 0.075 Fandom Sports Media Corp. FDM 8726 0.125 0.110 0.115 -0.010 0.440 0.070 Future Farm Technologies Inc. FFT 2033 0.670 0.630 0.650 -0.020 2.080 0.130 Fineqia International Inc. FNQ 490 0.020 0.015 0.015 0.000 0.075 0.005 Fox River Resources Corporation FOX 248 0.060 0.060 0.060 +0.005 0.150 0.050 GreenBank Capital Inc. GBC 12 1.350 1.250 1.250 0.000 2.000 0.150 Glance Technologies Inc. GET 44383 0.780 0.445 0.740 +0.250 3.840 0.140 Gravitas Financial Inc. GFI 32 0.085 0.085 0.085 -0.010 0.120 0.025 Global Hemp Group Inc. GHG 875 0.125 0.120 0.120 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 17970 0.275 0.255 0.260 -0.005 0.650 0.150 God s Lake Resources Inc. GLR 2 0.350 0.000 0.350 0.040 Gorilla Minerals Corp. GOCO 200 0.170 0.170 0.170 0.000 0.180 0.077 Goldrea Resources Corp. GOR 814 0.145 0.130 0.130 -0.010 0.380 0.035 Gunpowder Capital Corp. GPC 25 0.065 0.065 0.065 0.000 0.110 0.040 Graphite Energy Corp. GRE 1030 0.435 0.350 0.355 -0.080 1.760 0.350 Green 2 Blue Energy Corp. GTBE 27568 0.295 0.220 0.225 -0.070 0.445 0.100 Glenbriar Technologies Inc. GTI 1320 0.040 0.040 0.040 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 2668 1.120 1.080 1.120 +0.050 1.480 0.310 Heritage Global Inc. HGP 0 0.490 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 440 0.060 0.060 0.060 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 2889 1.790 1.660 1.780 +0.120 4.820 0.440 HealthSpace Data Systems Ltd. HS 3737 0.085 0.080 0.080 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 3345 4.340 4.010 4.100 -0.260 6.390 1.700 International Battery Metals Ltd. IBAT 1913 0.570 0.530 0.530 0.000 1.380 0.215 ThreeD Capital Inc. IDK 10071 0.140 0.130 0.135 +0.005 0.850 0.055 Imagin Medical Inc. IME 15575 0.310 0.290 0.305 +0.010 0.440 0.050 Imagination Park Entertainment Inc. IP 1084 0.460 0.430 0.450 -0.030 1.080 0.210 Irving Resources Inc. IRV 313 1.500 1.450 1.450 +0.020 1.540 0.600 Inspiration Mining Corporation ISM 783 0.075 0.070 0.075 +0.005 0.265 0.010 Isodiol International Inc. ISOL 51100 1.020 0.930 0.960 -0.090 2.140 0.100 Lotus Ventures Inc. J 755 0.390 0.375 0.390 +0.020 1.000 0.210 JG Wealth Inc. JGW 2 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 6 0.225 0.225 0.225 -0.005 0.500 0.160 International Cannabrands Inc. JUJU.A 665 0.175 0.160 0.160 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 898 0.620 0.580 0.620 -0.030 0.750 0.065 Kontrol Energy Corp. KNR 770 0.770 0.730 0.760 +0.070 1.580 0.560 KWG Resources Inc. KWG 1726 0.020 0.015 0.015 -0.005 0.030 0.010 Declan Resources Inc. LAN 10 0.170 0.170 0.170 -0.055 0.340 0.060 Lifestyle Delivery Systems Inc LDS 2458 0.830 0.760 0.760 -0.010 1.540 0.350 Liberty Health Sciences Inc. LHS 25526 0.910 0.850 0.900 +0.030 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 5217 0.420 0.350 0.410 +0.050 1.000 0.075 Callitas Health Inc. LILY 860 0.250 0.225 0.245 +0.020 0.950 0.195 Global Li-Ion Graphite Corp. LION 360 0.410 0.400 0.400 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 20 0.270 0.270 0.270 0.000 0.870 0.060 LeanLife Health Inc. LLP 5 0.190 0.190 0.190 +0.020 0.450 0.060 Lexington Biosciences Inc. LNB 620 0.430 0.410 0.430 +0.020 0.620 0.270 LottoGopher Holdings Inc. LOTO 412 0.100 0.090 0.095 0.000 0.850 0.090 Newlox Gold Ventures Corp. LUX 2800 0.040 0.030 0.040 0.000 0.075 0.030 Lightning Venture Inc. LVI 399 0.030 0.025 0.025 -0.005 0.090 0.005 Lexaria Bioscience Corp. LXX 730 1.550 1.460 1.510 +0.040 3.230 0.350 Maricann Group Inc MARI 12215 1.830 1.700 1.750 0.000 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 1430 0.180 0.170 0.170 -0.020 0.260 0.110 Marapharm Ventures Inc MDM 3624 0.720 0.690 0.710 0.000 1.380 0.650 Marret High Yield Strategies Fund A MHY.UN 4462 0.095 0.085 0.090 0.000 0.195 0.085 Minera IRL Limited MIRL 870 0.100 0.095 0.100 +0.010 0.165 0.060 True Leaf Medicine International Ltd. MJ 658 0.700 0.670 0.680 -0.010 1.900 0.240 Makena Resources Inc. MKNA 1 0.100 0.000 0.235 0.080 Marret Multi-Strategy Income Fund A MMF.UN 670 0.070 0.070 0.070 -0.010 0.120 0.010 Matica Enterprises Inc. MMJ 11580 0.285 0.270 0.285 0.000 0.810 0.035 Miramont Resources Corp. MONT 1095 0.400 0.370 0.390 -0.010 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 715 0.510 0.475 0.475 -0.035 0.590 0.470 MPX Bioceutical Corporation MPX 18757 0.840 0.790 0.800 -0.050 1.180 0.280 Micromem Technologies Inc. MRM 452 0.170 0.160 0.165 -0.005 0.395 0.085 Micron Waste Technologies Inc MWM 427 0.470 0.450 0.465 +0.005 0.920 0.250 MYM Nutraceuticals Inc. MYM 3339 1.770 1.690 1.710 +0.010 5.000 0.180 Namaste Technologies Inc. N 11085 1.630 1.590 1.610 0.000 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 933 0.475 0.460 0.460 +0.005 0.700 0.125 NetCents Technology Inc. NC 16249 3.430 2.690 3.060 -0.430 6.750 0.155 GAR Limited NETC 29985 0.260 0.215 0.240 +0.005 0.650 0.110 New Age Farm Inc. NF 7336 0.105 0.095 0.100 -0.005 0.420 0.045 NHS Industries Ltd. NHS 203 0.100 0.100 0.100 +0.010 0.170 0.055 Victory Nickel Inc. NI 230 0.055 0.055 0.055 -0.005 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 60 0.270 0.270 0.270 +0.015 0.840 0.180 Plaintree Systems Inc. NPT 28 0.145 0.145 0.145 -0.035 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 277 0.500 0.485 0.495 +0.010 1.160 0.450 Northern Sphere Mining Corp. NSM 18050 0.150 0.110 0.130 +0.030 0.500 0.045 New Tech Lithium Corp. NTM 4561 0.060 0.055 0.055 0.000 0.255 0.050 Nuran Wireless Inc. NUR 803 0.175 0.160 0.175 0.000 0.235 0.080 One World Lithium Inc. OWLI 2192 0.150 0.140 0.150 0.000 0.510 0.100 Portage Biotech Inc. PBT.U 228 0.075 0.075 0.075 0.000 0.660 0.060 Premier Diversified Holdings Inc. PDH 10846 0.030 0.030 0.030 0.000 0.135 0.020 Preferred Dental Technologies Inc. PDTI 60 0.050 0.045 0.045 -0.005 0.200 0.030 Premier Health Group Inc. PHGI 1710 0.135 0.090 0.090 -0.210 1.150 0.090 ParcelPal Technology Inc. PKG 5115 0.260 0.240 0.245 -0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 939 0.045 0.040 0.045 +0.005 0.185 0.035 Blocplay Entertainment Inc. PLAY 11311 0.065 0.060 0.060 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 330 0.300 0.285 0.300 +0.010 1.000 0.280 Pasinex Resources Limited PSE 330 0.180 0.170 0.175 -0.005 0.330 0.170 Platinex Inc. PTX 4635 0.140 0.100 0.125 -0.025 0.300 0.045 PUF Ventures Inc. PUF 1074 0.840 0.800 0.820 -0.010 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1682 0.710 0.580 0.610 -0.030 3.000 0.500 Quantum Cobalt Corp QBOT 2465 0.330 0.290 0.330 +0.055 1.900 0.200 Quinsam Capital Corporation QCA 4797 0.340 0.315 0.330 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 338 0.300 0.290 0.295 0.000 0.970 0.190 Renforth Resources Inc. RFR 1711 0.050 0.045 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 14050 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 125 0.120 0.110 0.120 +0.005 0.360 0.085 Rockshield Capital Corp. RKS 1035 0.310 0.295 0.305 0.000 0.840 0.085 West Red Lake Gold Mines Inc. RLG 50 0.095 0.095 0.095 -0.005 0.240 0.080 RISE Life Science Corp. RLSC 697 0.310 0.270 0.310 +0.040 0.740 0.225 Reliant Gold Corp. RNG 1003 0.035 0.025 0.025 +0.005 0.035 0.020 Ravenquest BioMed Inc. RQB 3605 1.200 1.130 1.150 -0.060 2.100 0.425 Subscribe Technologies Inc. SAAS 725 0.110 0.100 0.110 +0.015 0.250 0.035 SBD Capital Corp. SBD 2 0.060 0.000 0.150 0.050 Shoal Point Energy Ltd. SHP 387 0.055 0.055 0.055 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 1440 0.500 0.490 0.500 +0.030 0.963 0.305 Seahawk Ventures Inc. SHV 64 0.395 0.395 0.395 -0.060 0.620 0.240 Star Navigation Systems Group Ltd. SNA 200 0.060 0.060 0.060 0.000 0.275 0.030 Sunniva Inc. SNN 894 8.960 8.410 8.500 -0.200 17.930 7.400 Stina Resources Ltd. SQA 7685 0.580 0.530 0.580 +0.040 0.580 0.100 Squire Mining Ltd. SQR 185 0.300 0.300 0.300 +0.030 0.450 0.050 Shamrock Enterprises Inc. SRS 50 0.045 0.045 0.045 +0.015 0.080 0.020 Midnight Star Ventures Corp. STV 30 0.200 0.200 0.200 0.000 0.250 0.080 Starrex International Ltd. STX 65 1.100 1.000 1.060 +0.350 1.500 0.450 Wildflower Marijuana Inc. SUN 1259 1.360 1.300 1.350 +0.060 2.940 0.320 Navis Resources Corp. SUV 0 0.370 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 8289 0.255 0.235 0.240 +0.005 2.900 0.020 Taku Gold Corp. TAK 5 0.055 0.000 0.250 0.050 TerrAscend Corp. TER 382 3.920 3.700 3.700 -0.180 5.500 0.650 Friday Night Inc. TGIF 14852 0.640 0.610 0.610 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 1759 1.380 1.290 1.350 +0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 11 5.100 5.100 5.100 0.000 6.100 5.000 Tartisan Nickel Corp. TN 1783 0.140 0.115 0.115 -0.005 0.195 0.070 The Tinley Beverage Company Inc. TNY 1301 0.860 0.820 0.850 -0.010 1.990 0.220 Tower One Wireless Corp. TO 1550 0.210 0.190 0.190 -0.010 0.400 0.165 Enertopia Corp. TOP 20 0.070 0.070 0.070 0.000 0.145 0.040 Torino Power Solutions Inc TPS 29 0.070 0.070 0.070 -0.005 0.200 0.040 Tantalex Resources Corporation TTX 200 0.170 0.165 0.170 +0.020 0.250 0.030 Global UAV Technologies Ltd. UAV 882 0.120 0.110 0.120 +0.005 0.255 0.055 UpSnap Inc. UP 3421 0.025 0.015 0.020 +0.005 0.055 0.005 American Pacific Mining Corp. USGD 711 0.385 0.355 0.355 -0.010 0.410 0.280 United Lithium Corp. UTL 10 0.550 0.550 0.550 0.000 0.560 0.400 Vogogo Inc. VGO 8356 0.370 0.345 0.370 +0.010 0.940 0.235 Valens Groworks Corp. VGW 129 1.790 1.720 1.790 +0.060 3.550 0.750 Phivida Holdings Inc. VIDA 5931 1.030 0.940 1.000 +0.030 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1088 0.280 0.265 0.265 -0.005 0.910 0.165 Veritas Pharma Inc. VRT 1500 0.480 0.455 0.480 0.000 1.090 0.280 Versus Systems Inc. VS 151 0.330 0.310 0.310 0.000 0.750 0.290 Victory Square Technologies Inc. VST 1080 1.540 1.450 1.530 0.000 4.170 0.350 Winston Gold Corp. WGC 1265 0.070 0.060 0.065 +0.010 0.085 0.030 Western Uranium Corporation WUC 290 0.810 0.800 0.800 0.000 1.820 0.540 eXeBlock Technology Corporation XBLK 436 0.225 0.215 0.225 0.000 1.790 0.195 MGX Minerals Inc. XMG 4750 0.930 0.850 0.900 +0.060 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 970 0.190 0.180 0.180 -0.020 0.800 0.065 Exro Technologies Inc. XRO 411 0.295 0.265 0.265 -0.005 0.680 0.195 XORTX Therapeutics Inc. XRX 60 0.270 0.270 0.270 -0.005 0.500 0.250 Kootenay Zinc Corp. ZNK 80 0.180 0.180 0.180 0.000 2.800 0.120 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 AREV Nutrition Sciences Inc. AREV 0.900 1.000 0.650 0.200 Armada Mercantile Ltd. ARM 0.460 0.580 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.155 0.165 0.260 0.130 Asante Gold Corporation ASE 0.045 0.060 0.160 0.045 Aquarius Surgical Technologies Inc. ASTI 0.410 0.450 1.000 0.350 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 Bird River Resources Inc. BDR 0.220 0.225 0.630 0.070 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 Bexar Ventures Inc. BXV 0.050 0.280 0.075 0.020 Brisio Innovations Inc. BZI 0.330 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.445 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.030 0.005 Certive Solutions Inc. CBP 0.020 0.035 0.120 0.020 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cognetivity Neurosciences Ltd. CGN 0.260 0.280 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 Parana Copper Corporation COPR 0.350 0.590 0.360 0.090 Captor Capital Corp CPTR 0.225 0.230 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 Debut Diamonds Inc. DDI 0.010 0.015 0.025 0.005 The Delma Group Inc. DLMA 0.050 5.750 Canadian Data Preserve Inc. DPC 0.045 0.320 0.070 0.010 Deveron UAS Corp. DVR 0.280 0.300 0.560 0.205 EA Education Group Inc. EA 0.025 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.025 0.055 0.005 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 Glance Technologies Inc. Wts. GET.WT 0.250 0.750 3.530 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B 99.000 97.000 Generic Gold Corp. GGC 0.220 0.285 0.320 0.175 Genius Properties Ltd. GNI 0.155 0.160 0.245 0.120 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 10.700 10.700 10.000 Grand Peak Capital Corp. GPK 0.360 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Hello Pal International Inc. HP 0.095 0.105 0.320 0.070 IGEN Networks Corp. IGN 0.070 0.115 0.250 0.010 Innovative Properties Inc. INR 0.425 0.650 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.120 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 5.100 5.880 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Lead Ventures Inc. LEAD 0.170 0.275 1.000 0.165 Legion Metals Corp. LEGN 0.110 0.130 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.550 McLaren Resources Inc. MCL 0.055 0.075 0.190 0.025 Mag One Products Inc. MDD 0.130 0.150 0.520 0.095 Marapharm Ventures Inc. Wts. MDM.WT ME Resource Corp. MEC 0.030 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 0.025 0.040 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.035 0.040 0.090 0.020 Metalo Manufacturing Inc. MMI 0.245 0.370 0.750 0.225 MOAG Copper Gold Resources Inc. MOG Maxtech Ventures Inc. MVT 0.390 0.420 0.600 0.135 Montego Resources Inc. MY 0.195 0.225 0.550 0.140 Meryllion Resources Corporation MYR 0.025 0.030 0.210 0.015 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 0.185 Novicius Corp. NVS 0.125 0.325 0.660 0.040 Nexco Resources Inc. NXU 0.255 0.350 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 0.015 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.360 0.400 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 0.455 0.460 1.000 0.370 Open Source Health Inc. OSH 0.155 0.230 0.310 0.020 Provenance Gold Corp. PAU 0.155 0.195 0.400 0.080 Petrocapita Income Trust PCE.UN 0.315 0.590 2.000 0.300 PUDO Inc. PDO 2.060 3.050 0.500 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Peloton Minerals Corporation PMC 0.120 0.135 0.140 0.050 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Primary Cobalt Corp. PRIM 0.105 0.125 0.150 0.120 Park Lawn Company Limited PRL 8.000 8.880 9.400 7.360 Qwick Media Inc. QMI 0.070 0.235 0.250 0.020 RIWI Corp. RIW 1.250 2.100 2.700 1.110 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 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 0.630 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 SponsorsOne Inc. SPO 0.210 0.220 0.345 0.020 Squatex Energy and Ressources Inc. SQX 0.180 0.200 0.350 0.050 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Target Capital Inc. TCI 0.090 0.070 Telferscot Resources Inc. TFS 0.040 0.050 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Black Tusk Resources Inc. TUSK 0.175 0.205 0.220 0.120 Upco International Inc UPCO 0.100 0.135 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 1.050 0.720 VirtualArmour International Inc. VAI 0.205 0.270 0.570 0.180 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 0.255 0.670 0.750 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 0.660 0.860 1.720 0.550 Zara Resources Inc. ZRI 0.105 0.180 0.240 0.080 BIOSENTA Inc. ZRO 0.040 0.100 0.100 0.015 ZTEST Electronics Inc. ZTE 0.485 0.530 1.060 0.295 Trades: 21,173 Total Volume: 82,617,930 Total Value: $45,497,798 Advanced: 71 Declined: 82 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.