CNSX Trading Daily Market Summary May 02 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1440 0.045 0.040 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 2704 0.290 0.260 0.265 -0.010 1.390 0.075 Ansar Financial and Dev Corporation AFD 69 0.710 0.710 0.710 0.000 0.830 0.305 Affinor Growers Inc. AFI 5596 0.110 0.100 0.100 -0.005 0.285 0.055 Alternate Health Corp. AHG 53 1.300 1.280 1.280 +0.060 3.950 1.200 Alchemist Mining Inc. AMS 3031 0.110 0.095 0.105 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 296 0.070 0.070 0.070 0.000 0.185 0.040 Appia Energy Corp. API 22 0.150 0.150 0.150 +0.010 0.260 0.100 Global Cannabis Applications Corp. APP 13911 0.260 0.210 0.255 +0.040 0.990 0.070 Abattis Bioceuticals Corp. ATT 21248 0.220 0.205 0.215 0.000 0.940 0.055 Auxico Resources Canada Inc. AUAG 530 0.230 0.215 0.230 +0.005 0.450 0.195 Avarone Metals Inc. AVM 625 0.090 0.080 0.090 0.000 0.135 0.020 Alexandra Capital Corp. AXC 525 0.520 0.510 0.510 -0.010 0.930 0.055 BacTech Environmental Corporation BAC 1455 0.040 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 253 0.500 0.475 0.475 +0.025 2.090 0.400 Benchmark Botanics Inc. BBT 120 1.220 1.200 1.220 +0.010 2.140 0.350 Bradstone Capital Corp. BCA 54 0.100 0.080 0.080 -0.030 0.300 0.080 Beleave Inc. BE 9046 1.290 1.220 1.240 -0.050 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 19828 0.495 0.415 0.415 -0.065 2.770 0.340 Blackchain Solutions Inc. BIS 100 0.100 0.090 0.090 -0.010 0.300 0.040 Berkley Renewables Inc. BKS 5 0.050 0.000 0.120 0.030 Belgravia Capital International Inc. BLGV 6358 0.065 0.060 0.060 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 197 0.460 0.435 0.450 +0.005 0.760 0.360 BLOK Technologies Inc. BLK 422 0.225 0.190 0.190 -0.030 1.070 0.185 Cannabix Technologies Inc. BLO 3386 1.920 1.870 1.870 -0.050 3.680 0.510 Global Blockchain Technologies Corp. BLOC 5466 0.540 0.500 0.520 -0.020 0.930 0.310 Blox Labs Inc. BLOX 1545 0.140 0.110 0.140 +0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 14 1.510 1.500 1.510 -0.020 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 982 0.420 0.380 0.420 +0.025 1.590 0.333 Breathtec BioMedical Inc. BTH 421 0.190 0.180 0.185 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 2570 0.195 0.170 0.175 -0.015 0.485 0.170 Block X Capital Corp. BXXX 350 0.170 0.165 0.165 0.000 0.750 0.130 FinCanna Capital Corp. CALI 234 0.480 0.460 0.480 0.000 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 10531 0.330 0.310 0.315 -0.015 0.840 0.295 Copperbank Resources Corp. Warrants CBK.WT 400 0.010 0.010 0.010 +0.005 0.030 0.005 Certive Solutions Inc. CBP 250 0.025 0.020 0.025 +0.005 0.120 0.020 Cartier Iron Corporation CFE 300 0.100 0.100 0.100 +0.020 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 48 1.820 1.730 1.730 +0.020 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 153 0.302 0.290 0.290 -0.013 0.690 0.210 Chemistree Technology Inc. CHM 123 0.490 0.450 0.490 +0.035 1.000 0.075 Choom Holdings Inc. CHOO 3637 0.890 0.870 0.890 +0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 3681 0.215 0.200 0.210 -0.005 0.900 0.130 ChroMedX Corp. CHX 562 0.330 0.305 0.330 -0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 815 0.140 0.135 0.140 0.000 0.250 0.080 Canadian Metals Inc. CME 980 0.090 0.085 0.090 +0.010 0.200 0.050 Cannex Capital Holdings Inc. CNNX 1623 1.030 0.950 0.990 -0.050 1.930 0.800 International Cobalt Corp CO 2431 0.235 0.220 0.235 +0.020 0.450 0.075 360 Blockchain Inc. CODE 13584 0.105 0.090 0.090 -0.010 0.390 0.035 Coronet Metals Inc. CRF 380 0.210 0.205 0.205 +0.005 0.250 0.165 Carl Data Solutions Inc. CRL 1129 0.185 0.180 0.185 -0.005 0.610 0.145 Crop Infrastructure Corp. CROP 164 0.710 0.640 0.700 -0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 2985 0.220 0.190 0.200 0.000 0.465 0.180 CannaRoyalty Corp. CRZ 1431 4.470 4.230 4.390 -0.010 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 25 0.900 0.900 0.900 0.000 1.090 0.580 Biocure Technology Inc. CURE 462 0.800 0.750 0.750 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 946 0.385 0.340 0.355 -0.005 0.870 0.300 Data Deposit Box Inc. DDB 2248 0.090 0.080 0.080 -0.010 0.350 0.020 Debut Diamonds Inc. DDI 42 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 165 0.260 0.185 0.235 -0.015 0.450 0.100 The Delma Group Inc. DLMA 5 4.750 4.250 4.250 +0.250 6.100 4.000 DNI Metals Inc. DNI 372 0.085 0.080 0.085 +0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1431 0.080 0.075 0.080 +0.005 0.190 0.030 Deveron UAS Corp. DVR 1254 0.350 0.300 0.330 +0.070 0.560 0.205 EA Education Group Inc. EA 4193 0.200 0.080 0.130 +0.020 0.200 0.050 Earth Alive Clean Technologies Inc. EAC 1989 0.165 0.150 0.150 0.000 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 1764 0.610 0.590 0.600 0.000 0.810 0.550 Nutritional High International Inc. EAT 5371 0.375 0.355 0.360 -0.015 1.190 0.075 Eviana Health Corporation EHC 95 1.470 1.360 1.360 -0.090 2.000 0.900 ECO ORO MINERALS CORP. J EOM 1 0.230 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 447 0.640 0.620 0.620 0.000 0.770 0.200 Empower Clinics Inc EPW 4295 0.260 0.200 0.235 -0.045 0.510 0.200 ePlay Digital Inc. EPY 1127 0.105 0.100 0.100 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 217 1.510 1.460 1.500 0.000 2.340 0.210 Evolving Gold Corp. EVG 270 0.130 0.130 0.130 0.000 0.405 0.100 Explorex Resources Inc. EX 253 0.310 0.300 0.300 -0.010 0.650 0.150 Far Resources Ltd. FAT 14286 0.310 0.270 0.295 +0.020 1.100 0.075 Fandom Sports Media Corp. FDM 3130 0.100 0.090 0.100 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 2232 0.640 0.620 0.620 -0.020 2.080 0.130 Fineqia International Inc. FNQ 510 0.020 0.010 0.015 0.000 0.075 0.005 GreenBank Capital Inc. GBC 10 1.200 1.200 1.200 +0.130 2.000 0.150 Glorious Creation Limited GCIT 50 0.590 0.590 0.590 0.000 0.600 0.320 Glance Technologies Inc. GET 4854 0.550 0.500 0.510 -0.050 3.840 0.140 Gravitas Financial Inc. GFI 25 0.095 0.095 0.095 +0.020 0.120 0.025 Global Hemp Group Inc. GHG 5807 0.130 0.120 0.125 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 16560 0.260 0.250 0.260 -0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 895 0.150 0.150 0.150 -0.010 0.180 0.077 Goldrea Resources Corp. GOR 820 0.150 0.130 0.130 0.000 0.380 0.035 Gunpowder Capital Corp. GPC 500 0.070 0.065 0.065 0.000 0.110 0.040 Graphite Energy Corp. GRE 392 0.360 0.340 0.360 +0.020 1.760 0.340 Green 2 Blue Energy Corp. GTBE 6539 0.155 0.140 0.140 -0.015 0.445 0.100 High Hampton Holdings Corp. HC 8758 1.150 0.940 1.150 +0.080 1.480 0.310 Hi Ho Silver Resources Inc. HHS 1157 0.065 0.060 0.065 +0.010 0.135 0.030 Hiku Brands Company Ltd. HIKU 5679 1.580 1.470 1.570 +0.030 4.820 0.440 HealthSpace Data Systems Ltd. HS 2965 0.080 0.075 0.080 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 697 4.500 4.280 4.460 -0.010 6.390 1.700 International Battery Metals Ltd. IBAT 1524 0.415 0.390 0.400 +0.005 1.380 0.215 ThreeD Capital Inc. IDK 6569 0.155 0.135 0.135 -0.015 0.850 0.055 IGEN Networks Corp. IGN 10 0.065 0.065 0.065 -0.030 0.250 0.010 Imagin Medical Inc. IME 12730 0.305 0.285 0.285 -0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 440 0.390 0.365 0.380 +0.005 1.080 0.210 Irving Resources Inc. IRV 225 1.370 1.350 1.350 -0.020 1.540 0.600 Inspiration Mining Corporation ISM 105820 0.090 0.075 0.080 0.000 0.265 0.010 Isodiol International Inc. ISOL 29774 0.880 0.820 0.850 +0.020 2.140 0.100 Lotus Ventures Inc. J 239 0.375 0.360 0.375 +0.015 1.000 0.210 James Bay Resources Limited JBR 30 0.135 0.135 0.135 -0.010 0.250 0.060 StartMonday Technology Corp. JOB 112 0.180 0.165 0.180 +0.015 0.500 0.155 International Cannabrands Inc. JUJU.A 5345 0.140 0.120 0.130 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 50 0.520 0.520 0.520 +0.010 0.750 0.065 Koios Beverage Corp. KBEV 6249 0.430 0.360 0.410 +0.050 0.430 0.350 Kontrol Energy Corp. KNR 120 0.740 0.730 0.740 +0.020 1.580 0.560 Khan Resources Inc. KRI 800 0.075 0.075 0.075 -0.005 0.180 0.050 KWG Resources Inc. KWG 2411 0.020 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 11 0.220 0.220 0.220 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 1461 0.770 0.710 0.770 +0.030 1.540 0.350 Liberty Health Sciences Inc. LHS 7051 0.870 0.840 0.860 +0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 2070 0.355 0.335 0.340 -0.020 1.000 0.075 Callitas Health Inc. LILY 152 0.225 0.205 0.205 -0.020 0.950 0.195 Global Li-Ion Graphite Corp. LION 1385 0.400 0.390 0.400 0.000 0.970 0.300 Lexington Biosciences Inc. LNB 275 0.390 0.375 0.380 -0.010 0.620 0.270 LottoGopher Holdings Inc. LOTO 1005 0.085 0.070 0.080 0.000 0.850 0.070 Lightning Venture Inc. LVI 17895 0.030 0.025 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 582 2.050 1.980 2.050 +0.050 3.230 0.350 Maricann Group Inc MARI 6155 1.620 1.540 1.540 -0.070 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 2 0.175 0.000 0.260 0.110 Marapharm Ventures Inc MDM 2603 0.650 0.590 0.650 +0.040 1.380 0.590 Marret High Yield Strategies Fund A MHY.UN 90 0.085 0.085 0.085 -0.005 0.195 0.070 Mistango River Resources Inc. MIS 30 0.040 0.040 0.040 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 4765 0.610 0.520 0.570 -0.020 1.900 0.310 Makena Resources Inc. MKNA 176 0.080 0.080 0.080 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 18 0.035 0.035 0.035 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 29231 0.245 0.225 0.230 -0.020 0.810 0.035 Miramont Resources Corp. MONT 468 0.420 0.380 0.395 -0.020 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 76 0.450 0.430 0.450 0.000 0.590 0.365 MPX Bioceutical Corporation MPX 4428 0.770 0.750 0.770 +0.010 1.180 0.280 Maxtech Ventures Inc. MVT 135 0.400 0.390 0.390 -0.010 0.600 0.135 Micron Waste Technologies Inc MWM 1586 0.425 0.390 0.390 -0.030 0.920 0.250 MYM Nutraceuticals Inc. MYM 1385 1.700 1.670 1.680 -0.030 5.000 0.190 Meryllion Resources Corporation MYR 700 0.025 0.025 0.025 0.000 0.210 0.015 GAR Limited NETC 44544 0.230 0.180 0.205 +0.005 0.650 0.110 New Age Farm Inc. NF 9730 0.095 0.085 0.090 0.000 0.420 0.045 NHS Industries Ltd. NHS 50 0.090 0.085 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 15 0.055 0.055 0.055 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 140 0.190 0.180 0.180 -0.020 0.840 0.180 Plaintree Systems Inc. NPT 154 0.170 0.150 0.150 -0.020 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 3476 0.440 0.405 0.405 -0.040 1.160 0.380 Northern Sphere Mining Corp. NSM 680 0.105 0.095 0.105 +0.010 0.450 0.045 New Tech Lithium Corp. NTM 140 0.055 0.045 0.050 -0.010 0.255 0.045 Nuran Wireless Inc. NUR 490 0.135 0.120 0.125 -0.010 0.235 0.080 Nexco Resources Inc. NXU 100 0.260 0.260 0.260 +0.015 0.500 0.150 Ortho Regenerative Technologies Inc. ORTH 220 0.430 0.400 0.400 -0.050 1.000 0.370 One World Lithium Inc. OWLI 1825 0.150 0.135 0.140 +0.005 0.510 0.100 Portage Biotech Inc. PBT.U 500 0.080 0.080 0.080 0.000 0.660 0.060 Premier Diversified Holdings Inc. PDH 200 0.030 0.030 0.030 0.000 0.135 0.020 PUDO Inc. PDO 2 2.050 2.050 2.050 -0.050 3.050 0.500 Canntab Therapeutics Limited PILL 287 0.790 0.720 0.790 +0.065 1.140 0.500 ParcelPal Technology Inc. PKG 2484 0.235 0.215 0.220 -0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 110 0.050 0.045 0.050 0.000 0.140 0.035 Blocplay Entertainment Inc. PLAY 5457 0.050 0.045 0.045 -0.005 0.260 0.005 PreveCeutical Medical Inc. PREV 254 0.290 0.280 0.290 +0.015 1.000 0.250 Primary Cobalt Corp. PRIM 55 0.140 0.140 0.140 +0.020 0.150 0.100 Pasinex Resources Limited PSE 295 0.195 0.185 0.185 -0.010 0.330 0.155 Platinex Inc. PTX 4506 0.115 0.090 0.090 -0.030 0.300 0.045 PUF Ventures Inc. PUF 2185 0.690 0.650 0.650 -0.040 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1492 0.490 0.430 0.460 -0.020 3.000 0.360 Quantum Cobalt Corp QBOT 123 0.275 0.260 0.260 -0.010 1.900 0.200 Quinsam Capital Corporation QCA 1945 0.285 0.265 0.265 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 698 0.270 0.250 0.265 +0.010 0.970 0.190 Renforth Resources Inc. RFR 466 0.050 0.045 0.045 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 5040 0.010 0.005 0.010 +0.005 0.040 0.005 Rise Gold Corp. RISE 300 0.100 0.100 0.100 0.000 0.300 0.085 Rockshield Capital Corp. RKS 11578 0.370 0.305 0.305 -0.065 0.840 0.085 West Red Lake Gold Mines Inc. RLG 410 0.095 0.095 0.095 +0.010 0.230 0.080 RISE Life Science Corp. RLSC 25 0.285 0.285 0.285 -0.025 0.740 0.225 Ravenquest BioMed Inc. RQB 4366 1.020 0.850 1.020 +0.190 2.100 0.425 Rift Valley Resources Corp. RVR 555 0.085 0.080 0.085 -0.015 0.150 0.050 Razore Rock Resources Inc. RZR 234 0.180 0.180 0.180 -0.020 0.900 0.090 Subscribe Technologies Inc. SAAS 1725 0.110 0.090 0.095 -0.015 0.250 0.035 SBD Capital Corp. SBD 900 0.270 0.250 0.270 0.000 0.270 0.050 Shoal Point Energy Ltd. SHP 38 0.055 0.050 0.050 -0.005 0.750 0.045 Sharc International Systems Inc. SHRC 1007 0.475 0.470 0.470 +0.020 0.963 0.305 Seahawk Ventures Inc. SHV 25 0.440 0.440 0.440 -0.010 0.620 0.240 Sitka Gold Corp. SIG 210 0.300 0.250 0.300 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 2650 0.060 0.050 0.050 -0.005 0.275 0.030 Sunniva Inc. SNN 1088 9.070 8.680 8.740 -0.300 17.930 7.400 SponsorsOne Inc. SPO 635 0.200 0.190 0.200 +0.005 0.345 0.020 Stina Resources Ltd. SQA 24037 0.730 0.640 0.730 +0.060 0.760 0.100 Wildflower Marijuana Inc. SUN 487 1.450 1.370 1.370 -0.050 2.940 0.320 Navis Resources Corp. SUV 0 0.380 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 14628 0.330 0.295 0.315 +0.010 2.900 0.020 TerrAscend Corp. TER 546 3.490 3.300 3.490 +0.110 5.500 0.650 Taiga Gold Corp TGC 803 0.155 0.130 0.150 -0.050 0.210 0.130 Friday Night Inc. TGIF 12993 0.550 0.510 0.520 -0.020 1.480 0.170 THC Biomed Intl Ltd THC 1563 1.280 1.250 1.270 +0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 4 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 1290 0.100 0.090 0.100 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 1356 0.770 0.720 0.740 -0.010 1.990 0.220 Tower One Wireless Corp. TO 230 0.185 0.175 0.175 0.000 0.400 0.165 Enertopia Corp. TOP 300 0.070 0.065 0.065 -0.005 0.140 0.040 Torino Power Solutions Inc TPS 370 0.095 0.080 0.095 +0.005 0.200 0.040 Tantalex Resources Corporation TTX 1010 0.145 0.130 0.145 +0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 31 0.285 0.220 0.220 0.000 0.285 0.120 Global UAV Technologies Ltd. UAV 1895 0.105 0.100 0.105 +0.005 0.255 0.055 UpSnap Inc. UP 250 0.020 0.020 0.020 -0.005 0.055 0.005 Upco International Inc UPCO 852 0.230 0.190 0.220 -0.025 1.390 0.060 American Pacific Mining Corp. USGD 2175 0.370 0.350 0.355 +0.015 0.410 0.280 VirtualArmour International Inc. VAI 61 0.275 0.275 0.275 +0.020 0.570 0.180 Vogogo Inc. VGO 6107 0.465 0.420 0.430 -0.050 0.940 0.235 Valens Groworks Corp. VGW 287 1.430 1.330 1.420 +0.090 3.550 0.750 Phivida Holdings Inc. VIDA 1597 0.940 0.900 0.920 -0.020 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 100 0.170 0.170 0.170 -0.020 0.230 0.150 Vodis Pharmaceuticals Inc. VP 497 0.265 0.250 0.260 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 248 0.420 0.405 0.415 +0.025 1.090 0.280 Versus Systems Inc. VS 888 0.300 0.265 0.300 0.000 0.750 0.250 Victory Square Technologies Inc. VST 1413 1.460 1.290 1.320 -0.170 4.170 0.350 Western Uranium Corporation WUC 435 0.700 0.630 0.690 -0.010 1.820 0.540 eXeBlock Technology Corporation XBLK 41 0.235 0.225 0.225 -0.005 1.790 0.195 MGX Minerals Inc. XMG 10027 0.940 0.880 0.880 +0.020 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 1500 0.680 0.680 0.680 -0.020 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 275 0.180 0.180 0.180 -0.010 0.800 0.065 Exro Technologies Inc. XRO 103 0.290 0.290 0.290 0.000 0.680 0.195 XORTX Therapeutics Inc. XRX 355 0.285 0.260 0.285 +0.025 0.500 0.250 Xanthic Biopharma Inc. XTHC 420 0.310 0.300 0.300 +0.010 0.570 0.250 Kootenay Zinc Corp. ZNK 220 0.160 0.145 0.160 +0.010 2.750 0.120 Zara Resources Inc. ZRI 100 0.220 0.210 0.210 +0.105 0.240 0.080 BIOSENTA Inc. ZRO 247 0.035 0.025 0.035 -0.005 0.100 0.015 ZTEST Electronics Inc. ZTE 85 0.450 0.450 0.450 -0.045 1.060 0.300 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.010 0.060 0.005 Arctic Glacier Income Fund AG.UN 0.050 0.055 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 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 0.250 0.440 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.130 0.140 0.260 0.105 Asante Gold Corporation ASE 0.050 0.060 0.155 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.445 1.000 0.350 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 Bird River Resources Inc. BDR 0.200 0.220 0.630 0.070 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 Cautivo Mining Inc. CAI 0.290 0.370 0.850 0.200 Copperbank Resources Corp. CBK 0.065 0.075 0.180 0.055 Green River Gold Corp. CCR 0.055 0.070 0.090 0.020 Cerro Grande Mining Corporation CEG 0.005 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 0.265 0.350 0.320 0.250 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 0.360 0.750 0.830 0.180 Cloud Nine Education Group Ltd. CNI 0.045 0.050 0.115 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.195 0.230 0.890 0.020 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.040 0.100 0.030 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 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.025 0.055 0.005 EVITRADE Health Systems Corp. EVA 0.400 0.450 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 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 Generic Gold Corp. GGC 0.220 0.250 0.320 0.175 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. 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 Glenbriar Technologies Inc. GTI 0.040 0.045 0.115 0.010 Heritage Global Inc. HGP 0.500 0.640 0.650 0.320 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 JDF Explorations Inc. JDF 0.050 0.150 0.100 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 0.020 0.065 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 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 0.175 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 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 LeanLife Health Inc. LLP 0.125 0.155 0.450 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.075 0.030 McLaren Resources Inc. MCL 0.075 0.085 0.190 0.025 Mag One Products Inc. MDD 0.150 0.170 0.520 0.095 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.140 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 Minera IRL Limited MIRL 0.080 0.090 0.165 0.060 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 92.200 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 Metalo Manufacturing Inc. MMI 0.260 0.355 0.750 0.225 MOAG Copper Gold Resources Inc. MOG Micromem Technologies Inc. MRM 0.180 0.195 0.395 0.085 Montego Resources Inc. MY 0.155 0.190 0.550 0.140 NetCents Technology Inc. NC 2.050 2.250 6.750 0.155 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 New Point Exploration Corp. NP 0.280 0.300 0.350 0.110 Nass Valley Gateway Ltd. NVG 0.050 0.185 Novicius Corp. NVS 0.125 0.325 0.660 0.065 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.015 0.030 0.050 0.010 ESI Energy Services Inc. OPI 0.460 0.510 0.500 0.085 Open Source Health Inc. OSH 0.105 0.140 0.310 0.020 Provenance Gold Corp. PAU 0.150 0.180 0.400 0.080 Petrocapita Income Trust PCE.UN 0.280 0.590 2.000 0.200 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 0.160 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 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 1.110 2.100 2.700 1.110 Reliant Gold Corp. RNG 0.020 0.030 0.035 0.020 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 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Stone Ridge Exploration Corp SO 0.330 0.450 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 0.245 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 Starrex International Ltd. STX 0.700 1.000 1.500 0.450 Sixty North Gold Mining Inc. SXTY 0.145 0.190 0.190 0.150 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 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 Velocity Data Inc. VCT 0.045 0.110 0.160 0.030 Vinergy Resources Ltd. VIN 0.190 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.060 0.075 0.085 0.030 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 Trades: 13,390 Total Volume: 71,037,833 Total Value: $27,288,381 Advanced: 73 Declined: 97 Unchanged: 195 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.