CNSX Trading Daily Market Summary May 01 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3230 0.050 0.040 0.040 -0.005 0.080 0.025 Alliance Growers Corp. ACG 2505 0.285 0.275 0.275 -0.020 1.390 0.075 Advantex Marketing International Inc. ADX 26547 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 463 0.110 0.105 0.105 +0.005 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 606 1.280 1.200 1.220 -0.080 3.950 1.200 Alchemist Mining Inc. AMS 3044 0.110 0.100 0.105 -0.005 0.345 0.045 Advantagewon Oil Corp. AOC 2594 0.075 0.070 0.070 -0.010 0.185 0.040 Appia Energy Corp. API 818 0.140 0.135 0.140 -0.005 0.260 0.100 Global Cannabis Applications Corp. APP 1528 0.225 0.215 0.215 -0.005 0.990 0.070 Argo Gold Inc. ARQ 2160 0.140 0.105 0.140 +0.010 0.260 0.105 Asante Gold Corporation ASE 28 0.050 0.050 0.050 0.000 0.155 0.045 Aquarius Surgical Technologies Inc. ASTI 8 0.420 0.000 1.000 0.350 Abattis Bioceuticals Corp. ATT 39948 0.215 0.200 0.215 +0.020 0.940 0.055 Auxico Resources Canada Inc. AUAG 777 0.235 0.225 0.225 -0.040 0.450 0.195 Avarone Metals Inc. AVM 279 0.090 0.075 0.090 +0.015 0.135 0.020 Alexandra Capital Corp. AXC 10 0.520 0.520 0.520 0.000 0.930 0.055 BacTech Environmental Corporation BAC 595 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 1050 0.485 0.440 0.450 -0.005 2.090 0.400 Benchmark Botanics Inc. BBT 12 1.220 1.120 1.210 +0.060 2.140 0.350 Beleave Inc. BE 6975 1.400 1.270 1.290 -0.080 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 12036 0.540 0.480 0.480 -0.050 2.770 0.340 Blackchain Solutions Inc. BIS 800 0.100 0.100 0.100 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 14475 0.075 0.065 0.065 -0.010 0.360 0.045 BlissCo Cannabis Corp. BLIS 237 0.460 0.445 0.445 -0.015 0.760 0.360 BLOK Technologies Inc. BLK 443 0.230 0.185 0.220 +0.010 1.070 0.185 Cannabix Technologies Inc. BLO 2564 1.920 1.850 1.920 +0.070 3.680 0.510 Global Blockchain Technologies Corp. BLOC 5922 0.540 0.510 0.540 -0.010 0.930 0.310 Blox Labs Inc. BLOX 100 0.130 0.130 0.130 -0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 73 1.530 1.490 1.530 -0.010 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 385 0.420 0.395 0.395 -0.020 1.590 0.333 Breathtec BioMedical Inc. BTH 406 0.200 0.190 0.195 -0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 2132 0.200 0.185 0.190 -0.010 0.485 0.180 Block X Capital Corp. BXXX 95 0.165 0.165 0.165 -0.015 0.750 0.130 Cautivo Mining Inc. CAI 350 0.315 0.310 0.310 +0.015 0.850 0.200 FinCanna Capital Corp. CALI 373 0.500 0.470 0.480 -0.020 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 4303 0.360 0.330 0.330 -0.020 0.840 0.295 Copperbank Resources Corp. CBK 41 0.075 0.075 0.075 0.000 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 17 0.005 0.005 0.005 0.000 0.030 0.005 Certive Solutions Inc. CBP 150 0.020 0.020 0.020 -0.015 0.120 0.020 Cartier Iron Corporation CFE 10 0.080 0.080 0.080 -0.020 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 634 0.320 0.300 0.300 0.000 0.320 0.250 Cannabis Growth Opportunity Corporation CGOC 74 1.790 1.710 1.710 -0.080 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 440 0.302 0.280 0.302 +0.013 0.690 0.210 Chemistree Technology Inc. CHM 42 0.520 0.455 0.455 -0.125 1.000 0.075 Choom Holdings Inc. CHOO 1733 0.880 0.860 0.880 +0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 8404 0.225 0.200 0.215 0.000 0.900 0.130 ChroMedX Corp. CHX 200 0.350 0.310 0.350 +0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 773 0.145 0.140 0.140 0.000 0.250 0.080 Canadian Metals Inc. CME 500 0.080 0.080 0.080 -0.005 0.200 0.050 Cloud Nine Education Group Ltd. CNI 800 0.050 0.045 0.050 +0.010 0.115 0.025 Cannex Capital Holdings Inc. CNNX 3280 1.070 0.970 1.040 -0.020 1.930 0.800 International Cobalt Corp CO 785 0.220 0.210 0.215 -0.015 0.450 0.075 360 Blockchain Inc. CODE 3054 0.105 0.100 0.100 -0.005 0.390 0.035 Carl Data Solutions Inc. CRL 956 0.200 0.180 0.190 +0.005 0.610 0.145 Carl Data Solutions Inc. Wts. CRL.WT 180 0.035 0.030 0.035 0.000 0.100 0.030 Crop Infrastructure Corp. CROP 182 0.720 0.680 0.720 +0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 6772 0.225 0.180 0.200 -0.020 0.465 0.180 CannaRoyalty Corp. CRZ 574 4.400 4.240 4.400 0.000 5.750 1.500 Biocure Technology Inc. CURE 42 0.750 0.750 0.750 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1621 0.410 0.355 0.360 -0.070 0.870 0.300 Data Deposit Box Inc. DDB 2895 0.090 0.080 0.090 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 1379 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 100 0.250 0.250 0.250 -0.020 0.450 0.100 The Delma Group Inc. DLMA 4 4.000 4.000 4.000 -1.500 6.100 4.000 DNI Metals Inc. DNI 730 0.085 0.080 0.080 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 2710 0.080 0.075 0.075 +0.005 0.190 0.030 Deveron UAS Corp. DVR 310 0.300 0.260 0.260 -0.050 0.560 0.205 EA Education Group Inc. EA 1100 0.110 0.050 0.110 +0.090 0.110 0.050 SpeakEasy Cannabis Club Ltd. EASY 2465 0.650 0.600 0.600 -0.030 0.810 0.550 Nutritional High International Inc. EAT 5364 0.385 0.360 0.375 -0.010 1.190 0.075 Eviana Health Corporation EHC 61 1.450 1.450 1.450 +0.090 2.000 0.900 ECO ORO MINERALS CORP. J EOM 99 0.230 0.230 0.230 -0.010 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 366 0.640 0.620 0.620 -0.020 0.770 0.200 Empower Clinics Inc EPW 1385 0.300 0.280 0.280 0.000 0.510 0.260 ePlay Digital Inc. EPY 1305 0.110 0.100 0.100 -0.025 0.540 0.080 EnviroLeach Technologies Inc. ETI 138 1.540 1.440 1.500 -0.060 2.340 0.210 Evolving Gold Corp. EVG 284 0.130 0.130 0.130 -0.010 0.405 0.100 Explorex Resources Inc. EX 110 0.340 0.310 0.310 -0.030 0.650 0.150 Far Resources Ltd. FAT 8851 0.315 0.260 0.275 -0.040 1.100 0.075 Fandom Sports Media Corp. FDM 5833 0.100 0.090 0.100 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 2572 0.680 0.640 0.640 -0.030 2.080 0.130 Fineqia International Inc. FNQ 1005 0.015 0.015 0.015 -0.005 0.075 0.005 GreenBank Capital Inc. GBC 5 1.070 1.070 1.070 -0.080 2.000 0.150 Glance Technologies Inc. GET 2989 0.580 0.530 0.560 0.000 3.840 0.140 Gravitas Financial Inc. GFI 52 0.075 0.075 0.075 0.000 0.120 0.025 Generic Gold Corp. GGC 100 0.235 0.230 0.235 +0.025 0.320 0.175 Global Hemp Group Inc. GHG 3948 0.130 0.125 0.130 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 22229 0.275 0.255 0.265 0.000 0.650 0.150 Gorilla Minerals Corp. GOCO 0 0.160 0.000 0.180 0.077 Goldrea Resources Corp. GOR 260 0.150 0.130 0.130 +0.005 0.380 0.035 Graphite Energy Corp. GRE 329 0.380 0.340 0.340 -0.040 1.760 0.340 Green 2 Blue Energy Corp. GTBE 3731 0.160 0.155 0.155 -0.005 0.445 0.100 Glenbriar Technologies Inc. GTI 10 0.040 0.040 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 756 1.090 1.050 1.070 +0.020 1.480 0.310 Hiku Brands Company Ltd. HIKU 3687 1.540 1.430 1.540 +0.100 4.820 0.440 HealthSpace Data Systems Ltd. HS 13191 0.085 0.080 0.085 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 3105 4.650 4.450 4.470 -0.140 6.390 1.700 International Battery Metals Ltd. IBAT 1575 0.445 0.395 0.395 0.000 1.380 0.215 ThreeD Capital Inc. IDK 11252 0.165 0.145 0.150 -0.015 0.850 0.055 IGEN Networks Corp. IGN 15 0.095 0.095 0.095 0.000 0.250 0.010 Imagin Medical Inc. IME 12709 0.315 0.285 0.290 -0.020 0.440 0.050 Imagination Park Entertainment Inc. IP 801 0.455 0.375 0.375 -0.070 1.080 0.210 Irving Resources Inc. IRV 126 1.440 1.370 1.370 0.000 1.540 0.600 Inspiration Mining Corporation ISM 2440 0.080 0.075 0.080 0.000 0.265 0.010 Isodiol International Inc. ISOL 16447 0.830 0.790 0.830 +0.030 2.140 0.100 Lotus Ventures Inc. J 682 0.380 0.355 0.360 -0.015 1.000 0.210 JG Wealth Inc. JGW 60 0.850 0.850 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 5408 0.190 0.155 0.165 -0.050 0.500 0.155 International Cannabrands Inc. JUJU.A 1545 0.145 0.130 0.135 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 1563 0.600 0.460 0.510 -0.090 0.750 0.065 Koios Beverage Corp. KBEV 17390 0.430 0.350 0.360 0.430 0.350 Dizun International Enterprises Inc. KDZ 22 0.020 0.020 0.020 -0.035 0.090 0.005 Kontrol Energy Corp. KNR 182 0.730 0.670 0.720 +0.030 1.580 0.560 KWG Resources Inc. KWG 3113 0.015 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 25 0.225 0.220 0.220 +0.005 0.340 0.060 Lifestyle Delivery Systems Inc LDS 2463 0.740 0.680 0.740 0.000 1.540 0.350 Liberty Health Sciences Inc. LHS 22854 0.860 0.820 0.850 +0.030 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 813 0.360 0.345 0.360 -0.015 1.000 0.075 Callitas Health Inc. LILY 50 0.225 0.225 0.225 +0.005 0.950 0.195 Global Li-Ion Graphite Corp. LION 15 0.405 0.400 0.400 -0.005 0.970 0.300 Lanebury Growth Capital Ltd. LLL 6 0.265 0.265 0.265 -0.005 0.870 0.060 LeanLife Health Inc. LLP 6954 0.160 0.140 0.150 -0.005 0.450 0.060 Lexington Biosciences Inc. LNB 336 0.390 0.380 0.390 +0.005 0.620 0.270 LottoGopher Holdings Inc. LOTO 2280 0.090 0.080 0.080 -0.010 0.850 0.075 Lightning Venture Inc. LVI 2210 0.030 0.025 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1276 2.060 1.990 2.000 +0.030 3.230 0.350 Maricann Group Inc MARI 6052 1.650 1.580 1.610 +0.010 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 280 0.175 0.170 0.175 +0.005 0.260 0.110 McLaren Resources Inc. MCL 235 0.090 0.090 0.090 -0.005 0.190 0.025 Mag One Products Inc. MDD 103 0.175 0.175 0.175 +0.010 0.520 0.095 Marapharm Ventures Inc MDM 800 0.630 0.610 0.610 -0.020 1.380 0.610 True Leaf Medicine International Ltd. MJ 1699 0.620 0.590 0.590 -0.010 1.900 0.310 Marret Multi-Strategy Income Fund A MMF.UN 26 0.060 0.060 0.060 0.000 0.115 0.010 Metalo Manufacturing Inc. MMI 72 0.350 0.255 0.350 -0.010 0.750 0.225 Matica Enterprises Inc. MMJ 12705 0.255 0.240 0.250 0.000 0.810 0.035 Miramont Resources Corp. MONT 750 0.420 0.410 0.415 0.000 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 195 0.450 0.440 0.450 -0.020 0.590 0.365 MPX Bioceutical Corporation MPX 6064 0.770 0.740 0.760 0.000 1.180 0.280 Micromem Technologies Inc. MRM 932 0.185 0.180 0.180 +0.010 0.395 0.085 Maxtech Ventures Inc. MVT 395 0.400 0.355 0.400 +0.025 0.600 0.135 Micron Waste Technologies Inc MWM 726 0.430 0.410 0.420 +0.005 0.920 0.250 Montego Resources Inc. MY 260 0.185 0.170 0.170 -0.030 0.550 0.140 MYM Nutraceuticals Inc. MYM 3031 1.730 1.690 1.710 -0.020 5.000 0.190 Namaste Technologies Inc. N 24131 1.650 1.560 1.600 0.000 4.400 0.175 Namaste Technologies Inc. Wts. N.WT 883 0.510 0.350 0.440 -0.035 0.700 0.125 GAR Limited NETC 34361 0.245 0.190 0.200 -0.040 0.650 0.110 New Age Farm Inc. NF 9218 0.095 0.090 0.090 -0.005 0.420 0.045 NHS Industries Ltd. NHS 95 0.090 0.080 0.090 +0.010 0.170 0.055 Victory Nickel Inc. NI 56 0.055 0.055 0.055 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 95 0.205 0.200 0.200 +0.005 0.840 0.180 Plaintree Systems Inc. NPT 33 0.190 0.150 0.170 +0.025 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 260 0.475 0.445 0.445 -0.035 1.160 0.380 Northern Sphere Mining Corp. NSM 3452 0.105 0.075 0.095 +0.015 0.450 0.045 Nuran Wireless Inc. NUR 2027 0.135 0.120 0.135 0.000 0.235 0.080 Organic Potash Corporation OPC 10 0.030 0.030 0.030 +0.010 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 30 0.450 0.450 0.450 -0.010 1.000 0.370 One World Lithium Inc. OWLI 50 0.135 0.135 0.135 -0.005 0.510 0.100 Provenance Gold Corp. PAU 53 0.180 0.180 0.180 -0.020 0.400 0.080 Portage Biotech Inc. PBT.U 390 0.080 0.075 0.080 0.000 0.660 0.060 Canntab Therapeutics Limited PILL 431 0.770 0.720 0.725 -0.005 1.140 0.500 ParcelPal Technology Inc. PKG 14652 0.250 0.215 0.230 -0.025 0.590 0.050 Peak Positioning Technologies Inc. PKK 3070 0.050 0.045 0.050 +0.005 0.140 0.035 Blocplay Entertainment Inc. PLAY 4405 0.055 0.045 0.050 0.000 0.260 0.005 PreveCeutical Medical Inc. PREV 1163 0.275 0.270 0.275 +0.015 1.000 0.250 Pasinex Resources Limited PSE 500 0.200 0.195 0.195 -0.010 0.330 0.155 Platinex Inc. PTX 247 0.120 0.115 0.120 +0.005 0.300 0.045 PUF Ventures Inc. PUF 1273 0.720 0.680 0.690 -0.020 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 834 0.500 0.420 0.480 +0.050 3.000 0.360 Quantum Cobalt Corp QBOT 250 0.275 0.265 0.270 -0.010 1.900 0.200 Quinsam Capital Corporation QCA 1564 0.275 0.265 0.265 -0.005 1.190 0.085 Quadron Cannatech Corporation QCC 1434 0.260 0.240 0.255 0.000 0.970 0.190 Renforth Resources Inc. RFR 1207 0.050 0.050 0.050 0.000 0.085 0.030 Range Energy Resources Inc. RGO 27110 0.005 0.005 0.005 -0.005 0.040 0.005 Rise Gold Corp. RISE 876 0.105 0.100 0.100 0.000 0.300 0.085 Rockshield Capital Corp. RKS 6829 0.380 0.325 0.370 +0.030 0.840 0.085 West Red Lake Gold Mines Inc. RLG 260 0.090 0.085 0.085 -0.015 0.230 0.080 RISE Life Science Corp. RLSC 435 0.310 0.310 0.310 +0.010 0.740 0.225 Reliant Gold Corp. RNG 450 0.025 0.025 0.025 0.000 0.035 0.020 Ravenquest BioMed Inc. RQB 4523 0.930 0.820 0.830 -0.030 2.100 0.425 Rift Valley Resources Corp. RVR 1400 0.100 0.075 0.100 +0.010 0.150 0.050 Subscribe Technologies Inc. SAAS 1452 0.110 0.100 0.110 +0.010 0.250 0.035 SBD Capital Corp. SBD 195 0.270 0.240 0.270 +0.050 0.270 0.050 Shoal Point Energy Ltd. SHP 74 0.055 0.055 0.055 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 940 0.450 0.430 0.450 +0.025 0.963 0.305 Seahawk Ventures Inc. SHV 310 0.450 0.440 0.450 0.000 0.620 0.240 Sitka Gold Corp. SIG 825 0.300 0.220 0.300 +0.080 0.300 0.160 Star Navigation Systems Group Ltd. SNA 985 0.055 0.050 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 649 9.260 8.900 9.040 -0.350 17.930 7.400 SponsorsOne Inc. SPO 20 0.200 0.195 0.195 -0.005 0.345 0.020 Stina Resources Ltd. SQA 12375 0.730 0.660 0.670 -0.040 0.760 0.100 Starrex International Ltd. STX 55 1.120 0.850 1.120 +0.020 1.500 0.450 Wildflower Marijuana Inc. SUN 298 1.450 1.380 1.420 -0.020 2.940 0.320 St-Georges Eco-Mining Corp. SX 27058 0.350 0.295 0.305 -0.050 2.900 0.020 Sixty North Gold Mining Inc. SXTY 360 0.190 0.190 0.190 0.000 0.190 0.150 TerrAscend Corp. TER 692 3.380 3.300 3.380 -0.050 5.500 0.650 Taiga Gold Corp TGC 710 0.200 0.155 0.200 +0.050 0.210 0.130 Friday Night Inc. TGIF 8722 0.570 0.530 0.540 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 716 1.280 1.250 1.250 -0.030 3.360 0.295 The Tinley Beverage Company Inc. TNY 3517 0.790 0.740 0.750 -0.030 1.990 0.220 Tower One Wireless Corp. TO 996 0.185 0.175 0.175 0.000 0.400 0.165 Enertopia Corp. TOP 1271 0.070 0.070 0.070 -0.005 0.140 0.040 Torino Power Solutions Inc TPS 25 0.090 0.090 0.090 0.000 0.200 0.040 Tantalex Resources Corporation TTX 420 0.160 0.135 0.135 +0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 400 0.280 0.195 0.220 +0.025 0.280 0.120 Global UAV Technologies Ltd. UAV 4289 0.100 0.095 0.100 -0.005 0.255 0.055 UpSnap Inc. UP 50 0.025 0.025 0.025 +0.010 0.055 0.005 American Pacific Mining Corp. USGD 360 0.340 0.325 0.340 +0.010 0.410 0.280 VirtualArmour International Inc. VAI 100 0.255 0.255 0.255 -0.005 0.570 0.180 Vogogo Inc. VGO 3325 0.510 0.465 0.480 -0.010 0.940 0.235 Valens Groworks Corp. VGW 364 1.400 1.300 1.330 0.000 3.550 0.750 Phivida Holdings Inc. VIDA 2749 0.940 0.910 0.940 +0.020 2.200 0.620 Vodis Pharmaceuticals Inc. VP 774 0.265 0.255 0.255 0.000 0.910 0.165 Veritas Pharma Inc. VRT 4255 0.410 0.390 0.390 -0.010 1.090 0.280 Versus Systems Inc. VS 50 0.300 0.300 0.300 +0.050 0.750 0.250 Victory Square Technologies Inc. VST 280 1.490 1.430 1.490 -0.040 4.170 0.350 Winston Gold Corp. WGC 1417 0.080 0.060 0.080 +0.010 0.085 0.030 Western Uranium Corporation WUC 35 0.700 0.680 0.700 0.000 1.820 0.540 eXeBlock Technology Corporation XBLK 793 0.245 0.220 0.230 -0.005 1.790 0.195 MGX Minerals Inc. XMG 3178 0.900 0.850 0.860 -0.030 1.960 0.750 Exro Technologies Inc. XRO 538 0.290 0.255 0.290 0.000 0.680 0.195 XORTX Therapeutics Inc. XRX 480 0.265 0.260 0.260 -0.005 0.500 0.250 Xanthic Biopharma Inc. XTHC 1715 0.325 0.270 0.290 -0.020 0.570 0.250 Kootenay Zinc Corp. ZNK 75 0.175 0.150 0.150 -0.020 2.750 0.120 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.670 0.710 0.830 0.305 Atlas Cloud Enterprises Inc. AKE 0.500 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 0.200 0.500 0.760 0.120 Armadillo Resources Ltd. ARO Aylen Capital Inc. AYL 0.020 0.035 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 Bradstone Capital Corp. BCA 0.100 0.110 0.300 0.080 Bird River Resources Inc. BDR 0.200 0.220 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 BioMark Diagnostics Inc. BUX 0.070 0.080 0.230 0.050 Bexar Ventures Inc. BXV 0.105 2.250 0.075 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Green River Gold Corp. CCR 0.055 0.070 0.090 0.020 Cerro Grande Mining Corporation CEG 0.005 0.025 0.005 CIM International Group Inc. CIM 0.200 0.280 0.790 0.080 Cascadia Consumer Electronics Corp. CK 0.510 0.740 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.830 0.180 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.250 0.260 0.890 0.020 Coronet Metals Inc. CRF 0.205 0.250 0.250 0.165 CannaRoyalty Corp. Wts. CRZ.WT 0.910 0.950 1.090 0.580 CMX Gold & Silver Corp. CXC 0.050 0.090 0.120 0.040 Cayenne Capital Corp. CYC 0.425 0.570 0.670 0.105 Copper Reef Mining Corp. CZC 0.015 0.025 0.030 0.010 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Earth Alive Clean Technologies Inc. EAC 0.155 0.165 0.530 0.070 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.020 0.055 0.005 EVITRADE Health Systems Corp. EVA 0.400 0.430 3.140 0.200 EVI Global Group Developments Corp. EVI 0.290 0.300 0.425 0.015 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 0.295 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.590 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.480 0.650 3.530 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B God s Lake Resources Inc. GLR 0.220 0.350 0.040 Genius Properties Ltd. GNI 0.180 0.275 0.245 0.120 Gunpowder Capital Corp. GPC 0.070 0.075 0.110 0.040 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 11.000 10.700 10.000 Grand Peak Capital Corp. GPK 0.310 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.500 0.640 0.650 0.320 Hi Ho Silver Resources Inc. HHS 0.055 0.065 0.135 0.030 Hello Pal International Inc. HP 0.090 0.100 0.295 0.070 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 0.135 0.175 0.250 0.060 JDF Explorations Inc. JDF 0.050 0.150 0.100 0.005 Jagercor Energy Corp. JEM 0.015 0.020 0.040 0.015 37 Capital Inc. JJJ 0.240 0.500 0.350 0.120 Khot Infrastructure Holdings Ltd. KOT Khan Resources Inc. KRI 0.075 0.090 0.180 0.050 KWG Resources Inc. MVS KWG.A 5.170 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 0.250 1.000 0.140 Legion Metals Corp. LEGN 0.115 0.145 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.600 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.075 0.030 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.130 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 Marret High Yield Strategies Fund A MHY.UN 0.075 0.090 0.195 0.070 Minera IRL Limited MIRL 0.080 0.090 0.165 0.060 Mistango River Resources Inc. MIS 0.030 0.040 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 92.200 Makena Resources Inc. MKNA 0.080 0.105 0.235 0.080 Mountain Lake Minerals Inc. MLK 0.035 0.045 0.090 0.020 MOAG Copper Gold Resources Inc. MOG Meryllion Resources Corporation MYR 0.025 0.030 0.210 0.015 NetCents Technology Inc. NC 2.050 2.500 6.750 0.155 Norsemont Capital Inc. NOM 0.380 0.400 0.470 0.310 New Point Exploration Corp. NP 0.280 0.300 0.350 0.110 New Tech Lithium Corp. NTM 0.055 0.060 0.255 0.050 Nass Valley Gateway Ltd. NVG 0.050 0.185 Novicius Corp. NVS 0.125 0.325 0.660 0.065 Nexco Resources Inc. NXU 0.210 0.350 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.460 0.510 0.500 0.085 Open Source Health Inc. OSH 0.105 0.150 0.310 0.020 Petrocapita Income Trust PCE.UN 0.255 0.550 2.000 0.200 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.135 0.020 PUDO Inc. PDO 1.750 2.100 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.050 0.060 0.200 0.030 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.015 0.175 1.150 0.050 Peloton Minerals Corporation PMC 0.115 0.125 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Primary Cobalt Corp. PRIM 0.110 0.140 0.150 0.100 Park Lawn Company Limited PRL 8.000 8.500 9.150 7.360 Qwick Media Inc. QMI 0.010 0.235 0.250 0.020 RIWI Corp. RIW 1.400 1.990 2.700 1.110 River Wild Exploration Inc. RWI 0.200 0.550 0.220 0.020 Rockex Mining Corporation RXM 0.035 0.090 0.050 0.010 Razore Rock Resources Inc. RZR 0.135 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.190 0.240 0.050 Squire Mining Ltd. SQR 0.240 0.300 0.450 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.160 0.350 0.050 Shamrock Enterprises Inc. SRS 0.035 0.040 0.080 0.020 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.340 0.440 2.500 0.330 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Taku Gold Corp. TAK 0.050 0.075 0.250 0.050 Target Capital Inc. TCI 0.100 0.090 0.070 Tier One Capital Limited Partnership TLP.UN 5.100 5.300 6.000 5.000 Tartisan Nickel Corp. TN 0.095 0.105 0.195 0.070 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Upco International Inc UPCO 0.205 0.250 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 United Lithium Corp. UTL 0.560 0.400 Velocity Data Inc. VCT 0.040 0.110 0.160 0.030 Phivida Holdings Inc. Wts. VIDA.WT 0.170 0.185 0.230 0.150 Vinergy Resources Ltd. VIN 0.500 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.670 0.740 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.750 0.800 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.600 0.680 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 0.170 0.180 0.800 0.065 Zara Resources Inc. ZRI 0.100 0.150 0.240 0.080 BIOSENTA Inc. ZRO 0.040 0.145 0.100 0.015 ZTEST Electronics Inc. ZTE 0.410 0.475 1.060 0.300 Trades: 13,193 Total Volume: 64,756,181 Total Value: $28,008,109 Advanced: 61 Declined: 107 Unchanged: 199 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.