CNSX Trading Daily Market Summary April 19 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 202 0.045 0.045 0.045 -0.005 0.080 0.025 Alliance Growers Corp. ACG 11525 0.310 0.285 0.305 -0.005 1.390 0.075 Advantex Marketing International Inc. ADX 5099 0.010 0.005 0.010 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 90 0.770 0.770 0.770 +0.060 0.830 0.305 Affinor Growers Inc. AFI 24987 0.125 0.105 0.110 -0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 10 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 70 1.470 1.410 1.470 +0.060 4.000 1.260 Alchemist Mining Inc. AMS 764 0.120 0.110 0.110 -0.010 0.345 0.045 Advantagewon Oil Corp. AOC 6937 0.085 0.070 0.085 +0.010 0.185 0.040 Appia Energy Corp. API 334 0.200 0.185 0.185 -0.010 0.280 0.100 Global Cannabis Applications Corp. APP 4280 0.255 0.240 0.240 -0.015 0.990 0.070 Asante Gold Corporation ASE 1500 0.050 0.045 0.045 -0.005 0.160 0.045 Abattis Bioceuticals Corp. ATT 26329 0.230 0.200 0.215 -0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 1000 0.280 0.250 0.250 -0.045 0.450 0.195 Avarone Metals Inc. AVM 1441 0.090 0.085 0.085 -0.005 0.135 0.020 Alexandra Capital Corp. AXC 90 0.610 0.610 0.610 +0.010 0.930 0.055 BacTech Environmental Corporation BAC 1430 0.040 0.040 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 1894 0.540 0.470 0.480 -0.020 2.090 0.400 Benchmark Botanics Inc. BBT 139 1.330 1.250 1.250 -0.040 2.140 0.350 Bradstone Capital Corp. BCA 20 0.135 0.125 0.135 0.000 0.300 0.080 Beleave Inc. BE 664 1.800 1.710 1.730 -0.050 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 18474 0.550 0.480 0.500 +0.005 2.770 0.340 Blackchain Solutions Inc. BIS 1935 0.120 0.110 0.115 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 2121 0.075 0.070 0.075 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 401 0.465 0.430 0.430 0.000 0.760 0.360 BLOK Technologies Inc. BLK 1080 0.260 0.230 0.260 +0.020 1.070 0.210 Cannabix Technologies Inc. BLO 4552 2.000 1.880 1.940 -0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 25966 0.450 0.420 0.440 +0.005 0.930 0.310 Blox Labs Inc. BLOX 2212 0.140 0.100 0.140 +0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 0 1.720 0.000 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 5526 0.500 0.470 0.490 +0.030 1.590 0.333 Breathtec BioMedical Inc. BTH 457 0.225 0.210 0.210 +0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 2670 0.245 0.220 0.225 -0.005 0.485 0.200 BioMark Diagnostics Inc. BUX 300 0.080 0.080 0.080 +0.005 0.230 0.050 Block X Capital Corp. BXXX 70 0.165 0.160 0.165 -0.005 0.750 0.130 Cautivo Mining Inc. CAI 0 0.350 0.000 0.850 0.200 FinCanna Capital Corp. CALI 456 0.500 0.480 0.500 +0.010 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 5745 0.390 0.370 0.375 0.000 0.840 0.295 Copperbank Resources Corp. CBK 500 0.070 0.070 0.070 0.000 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 79 0.005 0.005 0.005 0.000 0.030 0.005 Green River Gold Corp. CCR 950 0.065 0.065 0.065 0.000 0.090 0.005 Cartier Iron Corporation CFE 850 0.080 0.080 0.080 0.000 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 500 0.300 0.260 0.300 0.000 0.320 0.250 Cannabis Growth Opportunity Corporation CGOC 287 1.850 1.760 1.770 -0.030 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 62 0.315 0.300 0.300 -0.030 0.690 0.210 Chemistree Technology Inc. CHM 135 0.500 0.500 0.500 -0.050 1.000 0.075 Choom Holdings Inc. CHOO 4766 0.940 0.900 0.920 -0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 7274 0.245 0.215 0.225 -0.005 0.900 0.130 ChroMedX Corp. CHX 219 0.330 0.300 0.330 +0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 2000 0.145 0.140 0.145 +0.010 0.250 0.080 Canadian Metals Inc. CME 3610 0.105 0.080 0.090 -0.010 0.200 0.050 Cannex Capital Holdings Inc. CNNX 5473 1.220 1.150 1.200 +0.070 1.930 0.800 International Cobalt Corp CO 3463 0.245 0.225 0.245 +0.015 0.450 0.075 360 Blockchain Inc. CODE 5352 0.115 0.105 0.110 0.000 0.390 0.035 Carl Data Solutions Inc. CRL 1325 0.220 0.185 0.190 -0.020 0.610 0.175 Crop Infrastructure Corp. CROP 106 0.650 0.650 0.650 +0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 5742 0.275 0.235 0.260 +0.025 0.465 0.230 CannaRoyalty Corp. CRZ 4932 4.620 4.360 4.470 +0.130 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 479 0.920 0.880 0.890 -0.040 1.090 0.580 Biocure Technology Inc. CURE 2329 0.940 0.850 0.850 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 5311 0.570 0.530 0.530 +0.010 0.870 0.300 Data Deposit Box Inc. DDB 2999 0.090 0.085 0.085 -0.005 0.350 0.020 Deer Horn Capital Inc. DHC 120 0.220 0.220 0.220 -0.005 0.450 0.100 DNI Metals Inc. DNI 720 0.080 0.080 0.080 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 854 0.090 0.085 0.085 0.000 0.190 0.030 Deveron UAS Corp. DVR 210 0.290 0.280 0.280 -0.020 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 80 0.160 0.160 0.160 0.000 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 1410 0.740 0.700 0.730 0.000 0.810 0.550 Nutritional High International Inc. EAT 6556 0.430 0.400 0.415 -0.005 1.190 0.075 Eviana Health Corporation EHC 100 1.450 1.450 1.450 +0.030 2.000 0.900 Eurogas International Inc. EI 12 0.010 0.010 0.010 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 295 0.290 0.280 0.280 -0.010 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 1383 0.600 0.580 0.580 -0.020 0.770 0.200 ePlay Digital Inc. EPY 980 0.125 0.115 0.120 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 293 1.700 1.670 1.690 +0.010 2.340 0.210 Evolving Gold Corp. EVG 15 0.120 0.110 0.120 0.000 0.405 0.100 EVI Global Group Developments Corp. EVI 200 0.300 0.300 0.300 0.000 0.425 0.015 Explorex Resources Inc. EX 240 0.355 0.320 0.320 -0.030 0.650 0.150 Far Resources Ltd. FAT 1523 0.385 0.375 0.385 +0.010 1.100 0.075 Fandom Sports Media Corp. FDM 11812 0.140 0.105 0.130 +0.015 0.440 0.070 Future Farm Technologies Inc. FFT 2214 0.670 0.640 0.670 +0.020 2.080 0.130 Fox River Resources Corporation FOX 35 0.060 0.060 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 42 1.220 1.160 1.220 -0.030 2.000 0.150 Glance Technologies Inc. GET 44303 0.840 0.630 0.690 -0.050 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 36 0.740 0.320 0.520 +0.170 3.530 0.025 Gravitas Financial Inc. GFI 76 0.085 0.085 0.085 0.000 0.120 0.025 Generic Gold Corp. GGC 200 0.255 0.255 0.255 +0.030 0.320 0.175 Global Hemp Group Inc. GHG 2828 0.130 0.120 0.125 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 9199 0.260 0.255 0.255 -0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 0 0.170 0.000 0.180 0.077 Goldrea Resources Corp. GOR 281 0.150 0.145 0.150 +0.020 0.380 0.035 Gunpowder Capital Corp. GPC 35 0.070 0.070 0.070 +0.005 0.110 0.040 Graphite Energy Corp. GRE 1344 0.390 0.340 0.370 +0.015 1.760 0.340 Green 2 Blue Energy Corp. GTBE 70465 0.235 0.165 0.170 -0.055 0.445 0.100 High Hampton Holdings Corp. HC 2797 1.150 1.090 1.130 +0.010 1.480 0.310 Heritage Global Inc. HGP 14 0.500 0.500 0.500 +0.010 0.650 0.320 Hi Ho Silver Resources Inc. HHS 340 0.065 0.060 0.065 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 19467 1.860 1.600 1.680 -0.100 4.820 0.440 HealthSpace Data Systems Ltd. HS 2369 0.080 0.075 0.075 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2354 4.250 3.970 4.250 +0.150 6.390 1.700 International Battery Metals Ltd. IBAT 1925 0.540 0.500 0.510 -0.020 1.380 0.215 ThreeD Capital Inc. IDK 12199 0.130 0.125 0.130 -0.005 0.850 0.055 IGEN Networks Corp. IGN 25 0.115 0.115 0.115 +0.025 0.250 0.010 Imagin Medical Inc. IME 13476 0.345 0.295 0.345 +0.040 0.440 0.050 Imagination Park Entertainment Inc. IP 685 0.470 0.420 0.420 -0.030 1.080 0.210 Irving Resources Inc. IRV 187 1.460 1.310 1.460 +0.010 1.540 0.600 Inspiration Mining Corporation ISM 272 0.080 0.075 0.075 0.000 0.265 0.010 Isodiol International Inc. ISOL 34040 1.020 0.890 0.990 +0.030 2.140 0.100 Lotus Ventures Inc. J 1283 0.390 0.340 0.370 -0.020 1.000 0.210 James Bay Resources Limited JBR 10 0.115 0.115 0.115 -0.005 0.250 0.060 StartMonday Technology Corp. JOB 240 0.235 0.225 0.235 +0.010 0.500 0.160 International Cannabrands Inc. JUJU.A 625 0.165 0.150 0.165 +0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 925 0.600 0.600 0.600 -0.020 0.750 0.065 Kontrol Energy Corp. KNR 51 0.740 0.730 0.730 -0.030 1.580 0.560 Khan Resources Inc. KRI 410 0.090 0.080 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 470 0.015 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 3488 0.850 0.750 0.850 +0.090 1.540 0.350 Lead Ventures Inc. LEAD 80 0.170 0.170 0.170 +0.005 1.000 0.165 Liberty Health Sciences Inc. LHS 6479 0.930 0.880 0.890 -0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1850 0.420 0.380 0.395 -0.015 1.000 0.075 Callitas Health Inc. LILY 325 0.250 0.245 0.250 +0.005 0.950 0.195 Global Li-Ion Graphite Corp. LION 198 0.400 0.400 0.400 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 0 0.270 0.000 0.870 0.060 LeanLife Health Inc. LLP 100 0.175 0.175 0.175 -0.015 0.450 0.060 Lexington Biosciences Inc. LNB 521 0.425 0.395 0.425 -0.005 0.620 0.270 LottoGopher Holdings Inc. LOTO 5082 0.095 0.085 0.090 -0.005 0.850 0.085 Lightning Venture Inc. LVI 178 0.025 0.025 0.025 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 716 1.600 1.500 1.600 +0.090 3.230 0.350 Maricann Group Inc MARI 5934 1.770 1.700 1.740 -0.010 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 750 0.160 0.160 0.160 -0.010 0.260 0.110 Mag One Products Inc. MDD 250 0.130 0.130 0.130 -0.015 0.520 0.095 Marapharm Ventures Inc MDM 628 0.710 0.690 0.690 -0.020 1.380 0.650 Marret High Yield Strategies Fund A MHY.UN 1760 0.090 0.085 0.085 -0.005 0.195 0.085 Minera IRL Limited MIRL 200 0.090 0.090 0.090 -0.010 0.165 0.060 True Leaf Medicine International Ltd. MJ 542 0.700 0.670 0.690 +0.010 1.900 0.280 Marret Multi-Strategy Income Fund A MMF.UN 30 0.070 0.070 0.070 0.000 0.120 0.010 Matica Enterprises Inc. MMJ 7858 0.285 0.275 0.285 0.000 0.810 0.035 Miramont Resources Corp. MONT 2889 0.410 0.390 0.410 +0.020 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 410 0.500 0.490 0.490 +0.015 0.590 0.470 MPX Bioceutical Corporation MPX 15993 0.810 0.770 0.780 -0.020 1.180 0.280 Micromem Technologies Inc. MRM 75 0.175 0.170 0.175 +0.010 0.395 0.085 Maxtech Ventures Inc. MVT 560 0.390 0.375 0.380 -0.015 0.600 0.135 Micron Waste Technologies Inc MWM 445 0.470 0.460 0.470 +0.005 0.920 0.250 Montego Resources Inc. MY 15 0.225 0.225 0.225 +0.035 0.550 0.140 MYM Nutraceuticals Inc. MYM 1617 1.770 1.720 1.770 +0.060 5.000 0.180 Meryllion Resources Corporation MYR 4 0.025 0.000 0.210 0.015 Namaste Technologies Inc. N 31141 1.750 1.650 1.660 +0.050 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 668 0.500 0.475 0.475 +0.015 0.700 0.125 NetCents Technology Inc. NC 7688 3.150 2.700 2.780 -0.280 6.750 0.155 GAR Limited NETC 16700 0.270 0.225 0.235 -0.005 0.650 0.110 New Age Farm Inc. NF 2353 0.100 0.095 0.095 -0.005 0.420 0.045 NHS Industries Ltd. NHS 8 0.100 0.100 0.100 0.000 0.170 0.055 Victory Nickel Inc. NI 170 0.065 0.050 0.065 +0.010 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 30 0.240 0.240 0.240 -0.030 0.840 0.180 Plaintree Systems Inc. NPT 65 0.210 0.130 0.210 +0.065 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 472 0.485 0.480 0.480 -0.015 1.160 0.450 Northern Sphere Mining Corp. NSM 6227 0.125 0.105 0.110 -0.020 0.460 0.045 New Tech Lithium Corp. NTM 1200 0.055 0.055 0.055 0.000 0.255 0.050 Nuran Wireless Inc. NUR 220 0.175 0.150 0.170 -0.005 0.235 0.080 Organic Potash Corporation OPC 10 0.030 0.030 0.030 +0.005 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 50 0.465 0.460 0.460 +0.005 1.000 0.370 Provenance Gold Corp. PAU 3 0.210 0.000 0.400 0.080 PUDO Inc. PDO 3 2.060 2.060 2.060 0.000 3.050 0.500 ParcelPal Technology Inc. PKG 4552 0.265 0.245 0.250 +0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 32 0.045 0.045 0.045 0.000 0.175 0.035 Blocplay Entertainment Inc. PLAY 9254 0.065 0.055 0.055 -0.005 0.260 0.005 Peloton Minerals Corporation PMC 1420 0.135 0.120 0.130 +0.010 0.140 0.050 PreveCeutical Medical Inc. PREV 70 0.300 0.285 0.300 0.000 1.000 0.280 Pasinex Resources Limited PSE 2884 0.175 0.155 0.160 -0.015 0.330 0.155 Platinex Inc. PTX 143 0.135 0.125 0.130 +0.005 0.300 0.045 PUF Ventures Inc. PUF 660 0.840 0.770 0.810 -0.010 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 2615 0.620 0.540 0.580 -0.030 3.000 0.500 Quantum Cobalt Corp QBOT 5741 0.440 0.360 0.440 +0.110 1.900 0.200 Quinsam Capital Corporation QCA 6962 0.335 0.305 0.310 -0.020 1.190 0.085 Quadron Cannatech Corporation QCC 273 0.310 0.290 0.290 -0.005 0.970 0.190 Range Energy Resources Inc. RGO 10980 0.005 0.005 0.005 0.000 0.040 0.005 Rise Gold Corp. RISE 5092 0.150 0.120 0.135 +0.015 0.360 0.085 Rockshield Capital Corp. RKS 237 0.295 0.285 0.290 -0.015 0.840 0.085 West Red Lake Gold Mines Inc. RLG 10 0.095 0.095 0.095 0.000 0.240 0.080 RISE Life Science Corp. RLSC 45 0.315 0.305 0.305 -0.005 0.740 0.225 Reliant Gold Corp. RNG 50 0.025 0.025 0.025 0.000 0.035 0.020 Ravenquest BioMed Inc. RQB 2889 1.190 1.130 1.150 0.000 2.100 0.425 Rockex Mining Corporation RXM 20 0.040 0.040 0.040 +0.010 0.050 0.010 Subscribe Technologies Inc. SAAS 2010 0.140 0.100 0.140 +0.030 0.250 0.035 Shoal Point Energy Ltd. SHP 296 0.055 0.055 0.055 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 1041 0.500 0.455 0.455 -0.045 0.963 0.305 Seahawk Ventures Inc. SHV 230 0.395 0.385 0.390 -0.005 0.620 0.240 Sitka Gold Corp. SIG 500 0.200 0.200 0.200 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 2058 0.060 0.055 0.055 -0.005 0.275 0.030 Sunniva Inc. SNN 845 8.500 8.120 8.280 -0.220 17.930 7.400 SponsorsOne Inc. SPO 40 0.220 0.220 0.220 +0.030 0.345 0.020 Stina Resources Ltd. SQA 38791 0.670 0.600 0.670 +0.090 0.670 0.100 Squire Mining Ltd. SQR 350 0.300 0.300 0.300 0.000 0.450 0.050 Starrex International Ltd. STX 20 1.120 1.120 1.120 +0.060 1.500 0.450 Wildflower Marijuana Inc. SUN 778 1.380 1.340 1.350 0.000 2.940 0.320 Navis Resources Corp. SUV 65 0.380 0.375 0.375 +0.005 2.500 0.330 St-Georges Eco-Mining Corp. SX 7291 0.250 0.225 0.225 -0.015 2.900 0.020 Sixty North Gold Mining Inc. SXTY 500 0.170 0.150 0.150 0.170 0.150 TerrAscend Corp. TER 333 3.900 3.710 3.850 +0.150 5.500 0.650 Friday Night Inc. TGIF 9419 0.620 0.570 0.590 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 903 1.360 1.330 1.330 -0.020 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 5292 0.120 0.090 0.115 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 1396 0.890 0.850 0.880 +0.030 1.990 0.220 Tower One Wireless Corp. TO 945 0.200 0.190 0.195 +0.005 0.400 0.165 Enertopia Corp. TOP 1400 0.075 0.065 0.075 +0.005 0.140 0.040 Tantalex Resources Corporation TTX 550 0.150 0.135 0.135 -0.035 0.250 0.030 Black Tusk Resources Inc. TUSK 167 0.220 0.205 0.220 +0.040 0.220 0.120 Global UAV Technologies Ltd. UAV 5261 0.120 0.105 0.115 -0.005 0.255 0.055 UpSnap Inc. UP 100 0.020 0.020 0.020 0.000 0.055 0.005 Upco International Inc UPCO 300 0.135 0.120 0.135 +0.055 1.390 0.060 American Pacific Mining Corp. USGD 367 0.365 0.360 0.360 +0.005 0.410 0.280 Vogogo Inc. VGO 107118 0.540 0.380 0.475 +0.105 0.940 0.235 Valens Groworks Corp. VGW 457 1.800 1.700 1.700 -0.090 3.550 0.750 Phivida Holdings Inc. VIDA 6840 0.990 0.920 0.930 -0.070 2.200 0.620 Vodis Pharmaceuticals Inc. VP 1714 0.270 0.260 0.270 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 1489 0.460 0.435 0.435 -0.045 1.090 0.280 Versus Systems Inc. VS 150 0.305 0.305 0.305 -0.005 0.750 0.290 Victory Square Technologies Inc. VST 474 1.550 1.450 1.450 -0.080 4.170 0.350 Winston Gold Corp. WGC 970 0.070 0.065 0.065 0.000 0.085 0.030 Western Uranium Corporation WUC 23 0.760 0.760 0.760 -0.040 1.820 0.540 eXeBlock Technology Corporation XBLK 601 0.220 0.205 0.215 -0.010 1.790 0.195 MGX Minerals Inc. XMG 2154 0.930 0.880 0.890 -0.010 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 220 0.180 0.170 0.170 -0.010 0.800 0.065 Exro Technologies Inc. XRO 1601 0.340 0.295 0.295 +0.030 0.680 0.195 Xanthic Biopharma Inc. XTHC 21000 0.570 0.250 0.405 0.570 0.250 Kootenay Zinc Corp. ZNK 12 0.180 0.180 0.180 0.000 2.750 0.120 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.750 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 0.640 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.155 0.170 0.260 0.130 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 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 Bird River Resources Inc. BDR 0.220 0.225 0.630 0.070 Berkley Renewables Inc. BKS 0.055 0.105 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 Bexar Ventures Inc. BXV 0.075 1.000 0.075 0.020 Brisio Innovations Inc. BZI 0.330 0.380 0.450 0.155 Certive Solutions Inc. CBP 0.020 0.035 0.120 0.020 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 CIM International Group Inc. CIM 0.210 0.270 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 0.035 0.040 0.115 0.025 Parana Copper Corporation COPR 0.350 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 0.045 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 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 EA Education Group Inc. EA 0.040 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.430 0.480 3.330 0.200 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 Fineqia International Inc. FNQ 0.015 0.020 0.075 0.005 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 God s Lake Resources Inc. GLR 0.240 0.350 0.040 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 0.370 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Glenbriar Technologies Inc. GTI 0.035 0.040 0.115 0.010 Hello Pal International Inc. HP 0.095 0.105 0.320 0.070 Innovative Properties Inc. INR 0.350 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 Jagercor Energy Corp. JEM 0.015 0.025 0.040 0.015 JG Wealth Inc. JGW 0.800 0.900 1.050 0.050 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 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 Declan Resources Inc. LAN 0.170 0.250 0.340 0.060 Legion Metals Corp. LEGN 0.110 0.130 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.550 Newlox Gold Ventures Corp. LUX 0.030 0.050 0.075 0.030 McLaren Resources Inc. MCL 0.055 0.075 0.190 0.025 Marapharm Ventures Inc. Wts. MDM.WT ME Resource Corp. MEC 0.140 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 0.030 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Makena Resources Inc. MKNA 0.090 0.115 0.235 0.080 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 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 ESI Energy Services Inc. OPI 0.380 0.400 0.500 0.085 Open Source Health Inc. OSH 0.155 0.230 0.310 0.020 One World Lithium Inc. OWLI 0.140 0.150 0.510 0.100 Portage Biotech Inc. PBT.U 0.070 0.080 0.660 0.060 Petrocapita Income Trust PCE.UN 0.300 0.540 2.000 0.300 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 0.095 0.215 1.150 0.090 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 Renforth Resources Inc. RFR 0.045 0.050 0.085 0.030 RIWI Corp. RIW 1.110 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 0.550 0.220 0.020 Razore Rock Resources Inc. RZR 0.135 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.080 0.275 0.020 SBD Capital Corp. SBD 0.070 0.150 0.150 0.050 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 Squatex Energy and Ressources Inc. SQX 0.180 0.200 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.050 0.080 0.020 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 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 0.120 0.005 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Torino Power Solutions Inc TPS 0.070 0.095 0.200 0.040 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 0.205 0.270 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 0.255 0.670 0.750 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.750 0.770 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.660 0.700 1.720 0.550 XORTX Therapeutics Inc. XRX 0.270 0.305 0.500 0.250 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: 21,595 Total Volume: 87,758,974 Total Value: $49,469,419 Advanced: 80 Declined: 92 Unchanged: 192 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.