CNSX Trading Daily Market Summary April 24 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 9680 0.045 0.040 0.045 -0.005 0.080 0.025 Alliance Growers Corp. ACG 3007 0.330 0.295 0.310 +0.005 1.390 0.075 Advantex Marketing International Inc. ADX 1270 0.005 0.005 0.005 -0.005 0.060 0.005 Ansar Financial and Dev Corporation AFD 4 0.740 0.000 0.830 0.305 Affinor Growers Inc. AFI 7155 0.115 0.110 0.115 +0.005 0.285 0.055 Alternate Health Corp. AHG 100 1.450 1.360 1.400 -0.090 4.000 1.260 Alchemist Mining Inc. AMS 1974 0.105 0.100 0.100 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 3681 0.085 0.075 0.085 +0.005 0.185 0.040 Appia Energy Corp. API 55 0.170 0.165 0.165 -0.020 0.260 0.100 Global Cannabis Applications Corp. APP 5230 0.255 0.220 0.230 -0.010 0.990 0.070 Argo Gold Inc. ARQ 850 0.140 0.130 0.140 0.000 0.260 0.130 Abattis Bioceuticals Corp. ATT 22403 0.210 0.200 0.205 -0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 100 0.245 0.245 0.245 0.000 0.450 0.195 Avarone Metals Inc. AVM 791 0.085 0.070 0.085 +0.005 0.135 0.020 Alexandra Capital Corp. AXC 170 0.620 0.610 0.620 +0.010 0.930 0.055 BacTech Environmental Corporation BAC 576 0.040 0.035 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 1101 0.510 0.465 0.465 -0.015 2.090 0.400 Benchmark Botanics Inc. BBT 74 1.250 1.200 1.220 0.000 2.140 0.350 Bradstone Capital Corp. BCA 3 0.110 0.000 0.300 0.080 Beleave Inc. BE 4933 1.680 1.490 1.510 -0.030 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 9928 0.570 0.520 0.540 +0.020 2.770 0.340 Blackchain Solutions Inc. BIS 366 0.100 0.095 0.100 -0.010 0.300 0.040 Belgravia Capital International Inc. BLGV 7666 0.075 0.070 0.075 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 350 0.460 0.400 0.460 -0.010 0.760 0.360 BLOK Technologies Inc. BLK 490 0.250 0.235 0.235 -0.015 1.070 0.210 Cannabix Technologies Inc. BLO 2148 1.870 1.780 1.810 +0.010 3.680 0.510 Global Blockchain Technologies Corp. BLOC 71100 0.660 0.540 0.620 +0.125 0.930 0.310 Blox Labs Inc. BLOX 1724 0.180 0.135 0.165 +0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 54 1.530 1.500 1.510 -0.040 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 2989 0.475 0.430 0.460 0.000 1.590 0.333 Breathtec BioMedical Inc. BTH 157 0.200 0.190 0.190 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 508 0.230 0.220 0.225 +0.005 0.485 0.200 BioMark Diagnostics Inc. BUX 40 0.080 0.080 0.080 0.000 0.230 0.050 Bexar Ventures Inc. BXV 50 0.075 0.075 0.075 +0.050 0.075 0.020 Block X Capital Corp. BXXX 3837 0.190 0.160 0.180 +0.030 0.750 0.130 Cautivo Mining Inc. CAI 0 0.350 0.000 0.850 0.200 FinCanna Capital Corp. CALI 1551 0.500 0.470 0.500 0.000 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 5094 0.380 0.365 0.375 +0.010 0.840 0.295 Cartier Iron Corporation CFE 2405 0.105 0.100 0.100 0.000 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 10 0.300 0.300 0.300 -0.020 0.320 0.250 Cannabis Growth Opportunity Corporation CGOC 97 1.940 1.800 1.830 -0.040 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 89 0.285 0.280 0.280 0.000 0.690 0.210 Chemistree Technology Inc. CHM 39 0.580 0.550 0.580 +0.040 1.000 0.075 Choom Holdings Inc. CHOO 4082 0.900 0.840 0.860 -0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 3347 0.240 0.230 0.235 0.000 0.900 0.130 ChroMedX Corp. CHX 675 0.345 0.320 0.340 -0.010 0.800 0.200 CIM International Group Inc. CIM 49 0.210 0.210 0.210 -0.060 0.790 0.080 Cielo Waste Solutions Corp. CMC 3603 0.140 0.130 0.135 0.000 0.250 0.080 Canadian Metals Inc. CME 510 0.095 0.090 0.090 -0.005 0.200 0.050 Cloud Nine Education Group Ltd. CNI 250 0.050 0.050 0.050 +0.020 0.115 0.025 Cannex Capital Holdings Inc. CNNX 1540 1.220 1.120 1.180 +0.010 1.930 0.800 International Cobalt Corp CO 3504 0.235 0.225 0.230 -0.005 0.450 0.075 360 Blockchain Inc. CODE 13789 0.120 0.110 0.110 -0.005 0.390 0.035 Carl Data Solutions Inc. CRL 503 0.190 0.175 0.175 -0.010 0.610 0.175 Crop Infrastructure Corp. CROP 80 0.650 0.600 0.650 0.000 1.200 0.370 Cryptobloc Technologies Corp. CRYP 4357 0.300 0.255 0.265 -0.020 0.465 0.230 CannaRoyalty Corp. CRZ 3617 4.500 4.220 4.290 -0.130 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 78 0.920 0.880 0.880 -0.040 1.090 0.580 Biocure Technology Inc. CURE 395 0.900 0.750 0.750 -0.150 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1198 0.440 0.410 0.435 +0.045 0.870 0.300 Data Deposit Box Inc. DDB 9520 0.095 0.080 0.080 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 103 0.010 0.010 0.010 -0.005 0.025 0.005 DNI Metals Inc. DNI 1450 0.090 0.085 0.085 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 2037 0.090 0.075 0.075 -0.010 0.190 0.030 Deveron UAS Corp. DVR 800 0.300 0.300 0.300 +0.020 0.560 0.205 Earth Alive Clean Technologies Inc. EAC 845 0.160 0.150 0.150 0.000 0.600 0.070 SpeakEasy Cannabis Club Ltd. EASY 2054 0.680 0.630 0.640 -0.010 0.810 0.550 Nutritional High International Inc. EAT 9741 0.410 0.385 0.405 +0.010 1.190 0.075 Eviana Health Corporation EHC 199 1.500 1.500 1.500 0.000 2.000 0.900 ECO ORO MINERALS CORP. J EOM 85 0.250 0.250 0.250 -0.010 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 919 0.630 0.600 0.610 0.000 0.770 0.200 ePlay Digital Inc. EPY 2144 0.120 0.110 0.110 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 975 1.660 1.620 1.640 +0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 44 0.405 0.400 0.400 -0.040 3.330 0.200 Evolving Gold Corp. EVG 12 0.115 0.115 0.115 -0.005 0.405 0.100 EVI Global Group Developments Corp. EVI 5 0.290 0.290 0.290 -0.010 0.425 0.015 Explorex Resources Inc. EX 84 0.345 0.345 0.345 -0.025 0.650 0.150 Far Resources Ltd. FAT 7634 0.340 0.315 0.325 -0.025 1.100 0.075 Fandom Sports Media Corp. FDM 3108 0.120 0.115 0.120 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 1304 0.670 0.650 0.650 -0.030 2.080 0.130 Fineqia International Inc. FNQ 666 0.020 0.015 0.020 +0.005 0.075 0.005 GreenBank Capital Inc. GBC 1 1.190 1.190 1.190 +0.070 2.000 0.150 Glance Technologies Inc. GET 16909 0.640 0.510 0.560 +0.030 3.840 0.140 Gravitas Financial Inc. GFI 0 0.085 0.000 0.120 0.025 Generic Gold Corp. GGC 20 0.285 0.285 0.285 +0.030 0.320 0.175 Global Hemp Group Inc. GHG 5631 0.135 0.125 0.135 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 10694 0.260 0.250 0.260 0.000 0.650 0.150 Gorilla Minerals Corp. GOCO 160 0.180 0.170 0.170 -0.005 0.180 0.077 Goldrea Resources Corp. GOR 418 0.135 0.120 0.130 -0.005 0.380 0.035 Gunpowder Capital Corp. GPC 3 0.070 0.000 0.110 0.040 Graphite Energy Corp. GRE 128 0.410 0.395 0.395 -0.015 1.760 0.340 Green 2 Blue Energy Corp. GTBE 14361 0.155 0.135 0.140 -0.005 0.445 0.100 High Hampton Holdings Corp. HC 5011 1.180 1.050 1.090 +0.040 1.480 0.310 Hi Ho Silver Resources Inc. HHS 32 0.055 0.055 0.055 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 6019 1.660 1.580 1.630 -0.010 4.820 0.440 Hello Pal International Inc. HP 20 0.090 0.090 0.090 -0.010 0.320 0.070 HealthSpace Data Systems Ltd. HS 15108 0.080 0.070 0.070 -0.010 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1476 4.190 4.000 4.070 -0.070 6.390 1.700 International Battery Metals Ltd. IBAT 2047 0.500 0.465 0.470 +0.010 1.380 0.215 ThreeD Capital Inc. IDK 21819 0.190 0.150 0.185 +0.035 0.850 0.055 Imagin Medical Inc. IME 12431 0.345 0.325 0.325 -0.020 0.440 0.050 Imagination Park Entertainment Inc. IP 794 0.405 0.365 0.400 0.000 1.080 0.210 Irving Resources Inc. IRV 410 1.450 1.430 1.430 +0.040 1.540 0.600 Inspiration Mining Corporation ISM 30204 0.100 0.080 0.085 +0.010 0.265 0.010 Isodiol International Inc. ISOL 34698 0.880 0.780 0.850 +0.010 2.140 0.100 Lotus Ventures Inc. J 1410 0.385 0.340 0.360 -0.015 1.000 0.210 JG Wealth Inc. JGW 0 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 115 0.220 0.195 0.215 +0.015 0.500 0.160 International Cannabrands Inc. JUJU.A 1804 0.185 0.155 0.165 +0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 621 0.640 0.620 0.640 -0.010 0.750 0.065 Kontrol Energy Corp. KNR 0 0.690 0.000 1.580 0.560 Khan Resources Inc. KRI 704 0.080 0.075 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 3124 0.020 0.015 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 60 0.250 0.200 0.200 +0.030 0.340 0.060 Lifestyle Delivery Systems Inc LDS 1189 0.760 0.740 0.760 +0.010 1.540 0.350 Lead Ventures Inc. LEAD 13 0.165 0.165 0.165 +0.010 1.000 0.155 Liberty Health Sciences Inc. LHS 5464 0.910 0.850 0.880 -0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1336 0.420 0.395 0.400 -0.025 1.000 0.075 Callitas Health Inc. LILY 242 0.255 0.240 0.250 0.000 0.950 0.195 Global Li-Ion Graphite Corp. LION 20 0.410 0.410 0.410 -0.005 0.970 0.300 LeanLife Health Inc. LLP 780 0.180 0.165 0.165 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 165 0.415 0.400 0.400 -0.005 0.620 0.270 LottoGopher Holdings Inc. LOTO 6790 0.090 0.080 0.090 +0.010 0.850 0.080 Newlox Gold Ventures Corp. LUX 200 0.055 0.055 0.055 0.000 0.075 0.030 Lexaria Bioscience Corp. LXX 5495 2.080 1.800 1.970 +0.190 3.230 0.350 Maricann Group Inc MARI 8142 1.690 1.580 1.630 -0.030 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 524 0.175 0.160 0.160 -0.010 0.260 0.110 McLaren Resources Inc. MCL 300 0.075 0.075 0.075 0.000 0.190 0.025 Marapharm Ventures Inc MDM 1781 0.690 0.660 0.680 0.000 1.380 0.650 Marret High Yield Strategies Fund A MHY.UN 1355 0.095 0.075 0.085 -0.005 0.195 0.075 Minera IRL Limited MIRL 77 0.075 0.075 0.075 0.000 0.165 0.060 True Leaf Medicine International Ltd. MJ 1497 0.690 0.630 0.660 -0.010 1.900 0.310 Makena Resources Inc. MKNA 0 0.090 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 1185 0.040 0.035 0.035 -0.005 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 45 0.070 0.060 0.060 -0.010 0.120 0.010 Matica Enterprises Inc. MMJ 21128 0.275 0.255 0.265 -0.005 0.810 0.035 Miramont Resources Corp. MONT 520 0.425 0.385 0.425 +0.035 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 208 0.460 0.430 0.430 -0.040 0.590 0.430 MPX Bioceutical Corporation MPX 5484 0.810 0.770 0.790 +0.020 1.180 0.280 Micromem Technologies Inc. MRM 40 0.180 0.180 0.180 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 110 0.420 0.380 0.420 +0.055 0.600 0.135 Micron Waste Technologies Inc MWM 1138 0.465 0.430 0.435 -0.020 0.920 0.250 MYM Nutraceuticals Inc. MYM 2032 1.760 1.700 1.740 -0.010 5.000 0.180 Namaste Technologies Inc. N 27607 1.600 1.530 1.600 +0.030 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 361 0.450 0.440 0.440 -0.010 0.700 0.125 GAR Limited NETC 49449 0.260 0.215 0.255 +0.030 0.650 0.110 New Age Farm Inc. NF 3613 0.105 0.100 0.100 0.000 0.420 0.045 NHS Industries Ltd. NHS 1021 0.120 0.090 0.115 +0.015 0.170 0.055 Victory Nickel Inc. NI 678 0.065 0.065 0.065 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 310 0.230 0.200 0.200 -0.040 0.840 0.180 New Point Exploration Corp. NP 65 0.295 0.265 0.270 -0.030 0.350 0.110 Plaintree Systems Inc. NPT 204 0.165 0.160 0.160 +0.020 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 655 0.450 0.440 0.440 -0.040 1.160 0.440 Northern Sphere Mining Corp. NSM 553 0.105 0.100 0.100 -0.005 0.450 0.045 New Tech Lithium Corp. NTM 240 0.050 0.050 0.050 0.000 0.255 0.050 Nuran Wireless Inc. NUR 390 0.155 0.150 0.150 -0.010 0.235 0.080 Ortho Regenerative Technologies Inc. ORTH 300 0.470 0.450 0.450 -0.030 1.000 0.370 One World Lithium Inc. OWLI 1230 0.140 0.130 0.140 0.000 0.510 0.100 Provenance Gold Corp. PAU 305 0.200 0.190 0.200 -0.010 0.400 0.080 Petrocapita Income Trust PCE.UN 25 0.550 0.550 0.550 0.000 2.000 0.300 PUDO Inc. PDO 27 1.900 1.750 1.760 -0.300 3.050 0.500 Premier Health Group Inc. PHGI 290 0.095 0.090 0.090 0.000 1.150 0.090 Canntab Therapeutics Limited PILL 3861 0.750 0.590 0.650 +0.100 1.140 0.500 ParcelPal Technology Inc. PKG 3559 0.270 0.250 0.250 -0.020 0.590 0.050 Peak Positioning Technologies Inc. PKK 8744 0.045 0.040 0.045 0.000 0.140 0.035 Blocplay Entertainment Inc. PLAY 3945 0.060 0.060 0.060 0.000 0.260 0.005 Peloton Minerals Corporation PMC 380 0.150 0.130 0.140 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 53 0.280 0.280 0.280 0.000 1.000 0.280 Primary Cobalt Corp. PRIM 100 0.125 0.125 0.125 0.000 0.150 0.120 Pasinex Resources Limited PSE 90 0.190 0.190 0.190 +0.010 0.330 0.155 Platinex Inc. PTX 17319 0.115 0.095 0.110 +0.015 0.300 0.045 PUF Ventures Inc. PUF 1184 0.800 0.700 0.770 -0.030 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1327 0.560 0.485 0.500 0.000 3.000 0.485 Quantum Cobalt Corp QBOT 1572 0.310 0.280 0.300 +0.020 1.900 0.200 Quinsam Capital Corporation QCA 4556 0.300 0.285 0.295 +0.010 1.190 0.085 Quadron Cannatech Corporation QCC 667 0.280 0.260 0.280 +0.015 0.970 0.190 Renforth Resources Inc. RFR 100 0.050 0.050 0.050 0.000 0.085 0.030 Range Energy Resources Inc. RGO 2000 0.005 0.005 0.005 -0.005 0.040 0.005 Rise Gold Corp. RISE 855 0.125 0.110 0.110 0.000 0.360 0.085 RIWI Corp. RIW 200 1.340 1.340 1.340 -0.260 2.700 1.110 Rockshield Capital Corp. RKS 657 0.315 0.300 0.300 -0.025 0.840 0.085 West Red Lake Gold Mines Inc. RLG 150 0.095 0.095 0.095 +0.005 0.230 0.080 RISE Life Science Corp. RLSC 38 0.325 0.325 0.325 +0.015 0.740 0.225 Reliant Gold Corp. RNG 710 0.025 0.025 0.025 0.000 0.035 0.020 Ravenquest BioMed Inc. RQB 1722 1.100 1.000 1.050 -0.030 2.100 0.425 Rift Valley Resources Corp. RVR 10 0.100 0.100 0.100 +0.020 0.150 0.050 Subscribe Technologies Inc. SAAS 1980 0.135 0.110 0.110 -0.050 0.250 0.035 SBD Capital Corp. SBD 200 0.150 0.135 0.135 -0.005 0.150 0.050 Sharc International Systems Inc. SHRC 415 0.440 0.430 0.440 +0.030 0.963 0.305 Seahawk Ventures Inc. SHV 0 0.455 0.000 0.620 0.240 Sitka Gold Corp. SIG 275 0.210 0.190 0.210 +0.010 0.300 0.160 Star Navigation Systems Group Ltd. SNA 2134 0.060 0.055 0.055 -0.005 0.275 0.030 Sunniva Inc. SNN 1097 9.090 8.390 9.000 +0.350 17.930 7.400 SponsorsOne Inc. SPO 90 0.190 0.185 0.185 -0.015 0.345 0.020 Stina Resources Ltd. SQA 26139 0.760 0.660 0.700 -0.020 0.760 0.100 Squire Mining Ltd. SQR 590 0.320 0.310 0.310 +0.010 0.450 0.050 Shamrock Enterprises Inc. SRS 5 0.045 0.000 0.080 0.020 Wildflower Marijuana Inc. SUN 520 1.530 1.440 1.460 -0.070 2.940 0.320 Navis Resources Corp. SUV 136 0.385 0.380 0.380 +0.005 2.500 0.330 St-Georges Eco-Mining Corp. SX 94568 0.500 0.320 0.470 +0.140 2.900 0.020 Taku Gold Corp. TAK 190 0.060 0.060 0.060 +0.005 0.250 0.050 Target Capital Inc. TCI 3 0.090 0.000 0.090 0.070 TerrAscend Corp. TER 1308 4.000 3.510 3.960 -0.040 5.500 0.650 Friday Night Inc. TGIF 4696 0.580 0.560 0.560 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 2830 1.350 1.260 1.280 -0.030 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 5 5.100 5.100 5.100 +0.040 6.000 5.000 Tartisan Nickel Corp. TN 900 0.090 0.085 0.090 +0.010 0.195 0.070 The Tinley Beverage Company Inc. TNY 992 0.880 0.840 0.840 -0.050 1.990 0.220 Tower One Wireless Corp. TO 741 0.200 0.195 0.195 -0.010 0.400 0.165 Enertopia Corp. TOP 600 0.070 0.065 0.070 0.000 0.140 0.040 Torino Power Solutions Inc TPS 35 0.095 0.090 0.095 +0.005 0.200 0.040 Tantalex Resources Corporation TTX 1008 0.150 0.140 0.140 -0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 45 0.280 0.280 0.280 +0.070 0.280 0.120 Global UAV Technologies Ltd. UAV 1263 0.115 0.105 0.110 0.000 0.255 0.055 UpSnap Inc. UP 3028 0.020 0.015 0.020 -0.005 0.055 0.005 Upco International Inc UPCO 9810 0.370 0.250 0.300 +0.020 1.390 0.060 American Pacific Mining Corp. USGD 35 0.355 0.350 0.355 -0.005 0.410 0.280 Vogogo Inc. VGO 5771 0.460 0.410 0.460 +0.010 0.940 0.235 Valens Groworks Corp. VGW 119 1.660 1.550 1.550 -0.050 3.550 0.750 Phivida Holdings Inc. VIDA 5027 0.920 0.850 0.890 -0.020 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 1120 0.180 0.170 0.170 -0.020 0.230 0.150 Vodis Pharmaceuticals Inc. VP 720 0.270 0.260 0.265 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 1214 0.455 0.415 0.420 -0.025 1.090 0.280 Versus Systems Inc. VS 2 0.320 0.000 0.750 0.290 Victory Square Technologies Inc. VST 2271 1.640 1.500 1.560 +0.030 4.170 0.350 Winston Gold Corp. WGC 267 0.080 0.080 0.080 0.000 0.085 0.030 eXeBlock Technology Corporation XBLK 4567 0.250 0.225 0.240 -0.010 1.790 0.195 MGX Minerals Inc. XMG 4922 0.920 0.830 0.910 0.000 1.960 0.730 MGX Minerals Inc. A Wts. XMG.WT.A 1 0.180 0.000 0.800 0.065 Exro Technologies Inc. XRO 443 0.310 0.300 0.310 +0.015 0.680 0.195 Xanthic Biopharma Inc. XTHC 1453 0.400 0.365 0.390 +0.020 0.570 0.250 Kootenay Zinc Corp. ZNK 14 0.155 0.155 0.155 0.000 2.750 0.120 ZTEST Electronics Inc. ZTE 440 0.450 0.410 0.410 -0.130 1.060 0.295 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.055 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.850 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 0.520 0.760 0.120 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.055 0.160 0.045 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 97.920 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.920 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.840 99.410 98.800 Bird River Resources Inc. BDR 0.220 0.225 0.630 0.070 Berkley Renewables Inc. BKS 0.050 0.105 0.120 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.860 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.740 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.740 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.840 BitRush Corp. BRH Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Copperbank Resources Corp. CBK 0.060 0.070 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.015 0.030 0.005 Certive Solutions Inc. CBP 0.020 0.035 0.120 0.020 Green River Gold Corp. CCR 0.050 0.065 0.090 0.020 Cerro Grande Mining Corporation CEG 0.005 0.040 0.005 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.365 0.750 0.830 0.180 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.205 0.230 0.890 0.020 Coronet Metals Inc. CRF 0.205 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 Deer Horn Capital Inc. DHC 0.210 0.240 0.450 0.100 The Delma Group Inc. DLMA 0.050 5.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 EA Education Group Inc. EA 0.040 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.015 0.055 0.005 Easy Technologies Inc. EZM 0.070 0.180 0.130 0.070 Four Nines Gold Inc. FNAU 0.095 0.155 0.160 0.080 Fox River Resources Corporation FOX 0.060 0.070 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 0.450 0.550 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 0.230 0.350 0.040 Genius Properties Ltd. GNI 0.150 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 Heritage Global Inc. HGP 0.500 0.640 0.650 0.320 IGEN Networks Corp. IGN 0.060 0.100 0.250 0.010 Innovative Properties Inc. INR 0.350 0.650 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.140 0.175 0.250 0.060 JDF Explorations Inc. JDF 0.050 0.150 0.100 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 0.065 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 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 Legion Metals Corp. LEGN 0.115 0.145 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.550 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 Lightning Venture Inc. LVI 0.025 0.030 0.090 0.005 Mag One Products Inc. MDD 0.130 0.160 0.520 0.095 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.030 0.100 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.910 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.910 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.840 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 Metalo Manufacturing Inc. MMI 0.245 0.370 0.750 0.225 MOAG Copper Gold Resources Inc. MOG Montego Resources Inc. MY 0.205 0.225 0.550 0.140 Meryllion Resources Corporation MYR 0.025 0.030 0.210 0.015 NetCents Technology Inc. NC 2.430 2.450 6.750 0.155 Norsemont Capital Inc. NOM 0.380 0.450 0.470 0.310 Nass Valley Gateway Ltd. NVG 0.050 0.185 Novicius Corp. NVS 0.125 0.325 0.660 0.040 Nexco Resources Inc. NXU 0.240 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 0.400 0.500 0.500 0.085 Open Source Health Inc. OSH 0.155 0.500 0.310 0.020 Portage Biotech Inc. PBT.U 0.070 0.085 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 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Park Lawn Company Limited PRL 8.000 8.880 9.150 7.360 Qwick Media Inc. QMI 0.070 0.235 0.250 0.020 River Wild Exploration Inc. RWI 0.200 0.550 0.220 0.020 Rockex Mining Corporation RXM 0.030 0.040 0.050 0.010 Razore Rock Resources Inc. RZR 0.135 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.040 0.045 0.275 0.020 Shoal Point Energy Ltd. SHP 0.050 0.055 0.750 0.045 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 0.160 0.245 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 0.720 1.120 1.500 0.450 Sixty North Gold Mining Inc. SXTY 0.150 0.170 0.170 0.150 Talmora Diamond Inc. TAI 0.025 0.050 0.050 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 0.560 0.400 VirtualArmour International Inc. VAI 0.210 0.230 0.570 0.180 Velocity Data Inc. VCT 0.065 0.110 0.160 0.030 Vinergy Resources Ltd. VIN 0.060 0.180 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 0.800 0.800 0.285 Western Uranium Corporation WUC 0.730 0.860 1.820 0.540 MGX Minerals Inc. Wts. XMG.WT 0.620 0.750 1.720 0.550 XORTX Therapeutics Inc. XRX 0.270 0.300 0.500 0.250 Zara Resources Inc. ZRI 0.105 0.180 0.240 0.080 BIOSENTA Inc. ZRO 0.040 0.120 0.100 0.015 Trades: 20,521 Total Volume: 83,781,876 Total Value: $41,484,583 Advanced: 73 Declined: 100 Unchanged: 192 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.