CNSX Trading Daily Market Summary May 03 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 20 0.040 0.040 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 1840 0.285 0.260 0.265 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 1086 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 180 0.780 0.670 0.780 +0.070 0.830 0.305 Affinor Growers Inc. AFI 3341 0.110 0.100 0.105 +0.005 0.285 0.055 Alternate Health Corp. AHG 840 1.280 1.010 1.080 -0.200 3.950 1.010 Advantagewon Oil Corp. AOC 1596 0.070 0.070 0.070 0.000 0.185 0.040 Appia Energy Corp. API 130 0.155 0.155 0.155 +0.005 0.230 0.100 Global Cannabis Applications Corp. APP 4715 0.275 0.255 0.270 +0.015 0.990 0.070 Armada Mercantile Ltd. ARM 15 0.440 0.200 0.440 -0.005 0.760 0.120 Asante Gold Corporation ASE 210 0.050 0.050 0.050 0.000 0.150 0.045 Abattis Bioceuticals Corp. ATT 18577 0.220 0.205 0.215 0.000 0.940 0.055 Auxico Resources Canada Inc. AUAG 265 0.240 0.230 0.230 0.000 0.450 0.195 Avarone Metals Inc. AVM 170 0.090 0.080 0.090 0.000 0.135 0.020 Alexandra Capital Corp. AXC 10 0.550 0.550 0.550 +0.040 0.930 0.055 Aylen Capital Inc. AYL 50 0.020 0.020 0.020 +0.005 0.100 0.010 BacTech Environmental Corporation BAC 1682 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 297 0.530 0.485 0.485 +0.010 2.090 0.400 Bradstone Capital Corp. BCA 10 0.110 0.110 0.110 +0.030 0.300 0.080 Beleave Inc. BE 8786 1.320 1.230 1.250 +0.010 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 36591 0.430 0.350 0.410 -0.005 2.770 0.340 Blackchain Solutions Inc. BIS 52 0.110 0.110 0.110 +0.020 0.300 0.040 Belgravia Capital International Inc. BLGV 12035 0.065 0.060 0.065 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 105 0.450 0.430 0.450 0.000 0.760 0.360 BLOK Technologies Inc. BLK 280 0.235 0.205 0.235 +0.045 1.070 0.185 Cannabix Technologies Inc. BLO 963 1.910 1.860 1.860 -0.010 3.680 0.510 Global Blockchain Technologies Corp. BLOC 8933 0.530 0.495 0.530 +0.010 0.930 0.310 Blox Labs Inc. BLOX 1298 0.145 0.110 0.110 -0.030 2.250 0.040 Bunker Hill Mining Corp. BNKR 94 1.550 1.490 1.550 +0.040 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 791 0.410 0.370 0.380 -0.040 1.590 0.333 Breathtec BioMedical Inc. BTH 501 0.180 0.180 0.180 -0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 2677 0.185 0.180 0.180 +0.005 0.485 0.170 BioMark Diagnostics Inc. BUX 50 0.080 0.080 0.080 0.000 0.230 0.050 Block X Capital Corp. BXXX 2817 0.170 0.130 0.160 -0.005 0.750 0.130 Cautivo Mining Inc. CAI 2 0.310 0.000 0.850 0.200 FinCanna Capital Corp. CALI 591 0.480 0.470 0.480 0.000 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 28082 0.305 0.280 0.295 -0.020 0.840 0.280 Copperbank Resources Corp. CBK 45 0.075 0.075 0.075 0.000 0.180 0.055 Certive Solutions Inc. CBP 900 0.035 0.030 0.035 +0.010 0.120 0.020 Green River Gold Corp. CCR 145 0.070 0.060 0.060 -0.010 0.090 0.020 Cognetivity Neurosciences Ltd. CGN 1090 0.300 0.265 0.300 0.000 0.320 0.250 Cannabis Growth Opportunity Corporation CGOC 40 1.770 1.740 1.740 +0.010 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 40 0.300 0.300 0.300 +0.010 0.690 0.210 Choom Holdings Inc. CHOO 4344 0.920 0.870 0.870 -0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 6069 0.200 0.195 0.195 -0.015 0.900 0.130 ChroMedX Corp. CHX 115 0.320 0.305 0.310 -0.020 0.800 0.200 CIM International Group Inc. CIM 705 0.200 0.190 0.190 -0.020 0.790 0.080 Cielo Waste Solutions Corp. CMC 1185 0.145 0.140 0.140 0.000 0.250 0.080 Canadian Metals Inc. CME 636 0.095 0.080 0.095 +0.005 0.200 0.050 Cloud Nine Education Group Ltd. CNI 400 0.045 0.045 0.045 -0.005 0.115 0.025 Cannex Capital Holdings Inc. CNNX 3159 1.020 0.940 0.990 0.000 1.930 0.800 International Cobalt Corp CO 1173 0.230 0.215 0.215 -0.020 0.450 0.075 360 Blockchain Inc. CODE 7812 0.110 0.095 0.110 +0.020 0.390 0.035 Carl Data Solutions Inc. CRL 712 0.180 0.150 0.150 -0.035 0.610 0.145 Crop Infrastructure Corp. CROP 256 0.700 0.660 0.700 0.000 1.200 0.370 Cryptobloc Technologies Corp. CRYP 5864 0.215 0.170 0.205 +0.005 0.465 0.170 CannaRoyalty Corp. CRZ 1967 4.400 4.240 4.400 +0.010 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 257 0.980 0.950 0.980 +0.080 1.090 0.580 Biocure Technology Inc. CURE 513 0.770 0.760 0.760 +0.010 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 2553 0.460 0.370 0.460 +0.105 0.870 0.300 Data Deposit Box Inc. DDB 1002 0.085 0.085 0.085 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 13 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 135 0.250 0.210 0.250 +0.015 0.450 0.100 DNI Metals Inc. DNI 500 0.085 0.085 0.085 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1010 0.080 0.080 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 1 0.330 0.000 0.560 0.205 EA Education Group Inc. EA 2836 0.160 0.090 0.090 -0.040 0.200 0.050 Earth Alive Clean Technologies Inc. EAC 2122 0.150 0.130 0.130 -0.020 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 697 0.630 0.590 0.620 +0.020 0.810 0.550 Nutritional High International Inc. EAT 13167 0.360 0.335 0.350 -0.010 1.190 0.075 Eviana Health Corporation EHC 235 1.440 1.350 1.440 +0.080 2.000 0.900 Eurogas International Inc. EI 10 0.010 0.010 0.010 -0.005 0.055 0.005 ECO ORO MINERALS CORP. J EOM 55 0.240 0.230 0.230 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 642 0.640 0.610 0.610 -0.010 0.770 0.200 Empower Clinics Inc EPW 1207 0.310 0.235 0.300 +0.065 0.510 0.200 ePlay Digital Inc. EPY 469 0.110 0.100 0.100 0.000 0.540 0.080 EnviroLeach Technologies Inc. ETI 555 1.540 1.450 1.540 +0.040 2.340 0.210 Explorex Resources Inc. EX 415 0.300 0.290 0.300 0.000 0.650 0.150 Far Resources Ltd. FAT 3314 0.315 0.295 0.300 +0.005 1.100 0.075 Fandom Sports Media Corp. FDM 810 0.105 0.095 0.095 -0.005 0.440 0.070 Future Farm Technologies Inc. FFT 3251 0.650 0.620 0.620 0.000 2.080 0.130 Fineqia International Inc. FNQ 35 0.015 0.015 0.015 0.000 0.075 0.005 Fox River Resources Corporation FOX 10 0.060 0.060 0.060 0.000 0.150 0.050 Glance Technologies Inc. GET 5113 0.540 0.485 0.530 +0.020 3.840 0.140 Global Hemp Group Inc. GHG 3069 0.125 0.120 0.120 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 11354 0.255 0.240 0.245 -0.015 0.650 0.150 Goldrea Resources Corp. GOR 115 0.140 0.140 0.140 +0.010 0.380 0.035 Gunpowder Capital Corp. GPC 100 0.065 0.065 0.065 0.000 0.110 0.040 Graphite Energy Corp. GRE 334 0.360 0.335 0.335 -0.025 1.760 0.335 Green 2 Blue Energy Corp. GTBE 2542 0.150 0.140 0.145 +0.005 0.445 0.100 Glenbriar Technologies Inc. GTI 70 0.040 0.040 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 2932 1.150 1.090 1.130 -0.020 1.480 0.310 Heritage Global Inc. HGP 14 0.500 0.500 0.500 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 560 0.065 0.065 0.065 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 5666 1.570 1.370 1.490 -0.080 4.820 0.440 Hello Pal International Inc. HP 80 0.090 0.090 0.090 0.000 0.295 0.070 HealthSpace Data Systems Ltd. HS 11318 0.080 0.075 0.075 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1627 4.420 4.160 4.250 -0.210 6.390 1.700 International Battery Metals Ltd. IBAT 1232 0.400 0.385 0.395 -0.005 1.380 0.215 ThreeD Capital Inc. IDK 7901 0.155 0.140 0.145 +0.010 0.850 0.055 IGEN Networks Corp. IGN 406 0.090 0.065 0.080 +0.015 0.250 0.010 Imagin Medical Inc. IME 10347 0.295 0.270 0.275 -0.010 0.440 0.050 Imagination Park Entertainment Inc. IP 874 0.375 0.350 0.375 -0.005 1.080 0.210 Irving Resources Inc. IRV 1015 1.390 1.230 1.390 +0.040 1.540 0.600 Inspiration Mining Corporation ISM 7390 0.080 0.070 0.070 -0.010 0.265 0.010 Isodiol International Inc. ISOL 28923 0.840 0.760 0.790 -0.060 2.140 0.100 Lotus Ventures Inc. J 202 0.380 0.360 0.380 +0.005 1.000 0.210 JDF Explorations Inc. JDF 20 0.050 0.050 0.050 0.000 0.100 0.005 JG Wealth Inc. JGW 25 0.850 0.850 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 449 0.175 0.160 0.160 -0.020 0.500 0.155 International Cannabrands Inc. JUJU.A 3309 0.125 0.105 0.120 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 110 0.550 0.480 0.520 0.000 0.750 0.065 Koios Beverage Corp. KBEV 2641 0.460 0.400 0.440 +0.030 0.460 0.350 Kontrol Energy Corp. KNR 6 0.750 0.750 0.750 +0.010 1.580 0.560 Khan Resources Inc. KRI 1000 0.075 0.075 0.075 0.000 0.180 0.050 KWG Resources Inc. KWG 1851 0.015 0.010 0.015 0.000 0.030 0.010 La Imperial Resources Inc. LAI 10 0.070 0.070 0.070 0.000 0.080 0.040 Lifestyle Delivery Systems Inc LDS 3235 0.810 0.780 0.790 +0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 3782 0.880 0.830 0.840 -0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 2724 0.340 0.310 0.340 0.000 1.000 0.075 Callitas Health Inc. LILY 0 0.205 0.000 0.950 0.195 Global Li-Ion Graphite Corp. LION 105 0.395 0.395 0.395 -0.005 0.970 0.300 LeanLife Health Inc. LLP 320 0.140 0.140 0.140 -0.010 0.450 0.060 Lexington Biosciences Inc. LNB 179 0.380 0.360 0.380 0.000 0.620 0.270 LottoGopher Holdings Inc. LOTO 25107 0.100 0.075 0.090 +0.010 0.850 0.070 Lightning Venture Inc. LVI 10670 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1318 2.040 1.830 1.860 -0.190 3.230 0.350 Maricann Group Inc MARI 6797 1.610 1.540 1.570 +0.030 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 0 0.175 0.000 0.260 0.110 McLaren Resources Inc. MCL 248 0.085 0.070 0.070 -0.020 0.190 0.025 Marapharm Ventures Inc MDM 1578 0.650 0.620 0.630 -0.020 1.380 0.590 Minera IRL Limited MIRL 200 0.090 0.090 0.090 +0.010 0.165 0.060 Mistango River Resources Inc. MIS 40 0.040 0.040 0.040 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 5523 0.590 0.500 0.550 -0.020 1.900 0.310 Metalo Manufacturing Inc. MMI 15 0.270 0.270 0.270 -0.080 0.750 0.225 Matica Enterprises Inc. MMJ 63730 0.225 0.200 0.225 -0.005 0.810 0.035 Miramont Resources Corp. MONT 535 0.390 0.380 0.380 -0.015 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 80 0.440 0.435 0.435 -0.015 0.590 0.365 M.P.V. Explorations Inc. MPV 1240 0.300 0.200 0.200 0.300 0.200 MPX Bioceutical Corporation MPX 2681 0.760 0.750 0.760 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 271 0.170 0.150 0.160 -0.020 0.395 0.085 Maxtech Ventures Inc. MVT 59 0.395 0.395 0.395 +0.005 0.600 0.135 Micron Waste Technologies Inc MWM 275 0.405 0.390 0.390 0.000 0.920 0.250 Montego Resources Inc. MY 35 0.170 0.170 0.170 0.000 0.550 0.140 MYM Nutraceuticals Inc. MYM 18926 1.700 1.440 1.510 -0.170 5.000 0.190 GAR Limited NETC 12975 0.210 0.190 0.205 0.000 0.650 0.110 New Age Farm Inc. NF 14872 0.090 0.075 0.085 -0.005 0.420 0.045 NHS Industries Ltd. NHS 130 0.095 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 144 0.070 0.055 0.070 +0.015 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 85 0.210 0.210 0.210 +0.030 0.840 0.180 Plaintree Systems Inc. NPT 30 0.195 0.155 0.155 +0.005 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 999 0.415 0.400 0.400 -0.005 1.160 0.380 Northern Sphere Mining Corp. NSM 250 0.095 0.090 0.095 -0.010 0.450 0.045 New Tech Lithium Corp. NTM 420 0.060 0.060 0.060 +0.010 0.255 0.045 Nuran Wireless Inc. NUR 100 0.125 0.125 0.125 0.000 0.235 0.080 ESI Energy Services Inc. OPI 120 0.400 0.400 0.400 -0.010 0.500 0.085 One World Lithium Inc. OWLI 25 0.145 0.125 0.145 +0.005 0.510 0.100 Portage Biotech Inc. PBT.U 908 0.080 0.075 0.075 -0.005 0.660 0.060 Petrocapita Income Trust PCE.UN 2 0.200 0.000 2.000 0.200 Preferred Dental Technologies Inc. PDTI 580 0.050 0.040 0.040 -0.020 0.200 0.030 Canntab Therapeutics Limited PILL 1911 0.900 0.720 0.900 +0.110 1.140 0.500 ParcelPal Technology Inc. PKG 7550 0.225 0.195 0.215 -0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 5812 0.050 0.040 0.040 -0.010 0.125 0.035 Blocplay Entertainment Inc. PLAY 3993 0.050 0.045 0.050 +0.005 0.260 0.010 PreveCeutical Medical Inc. PREV 510 0.310 0.290 0.310 +0.020 1.000 0.250 Primary Cobalt Corp. PRIM 620 0.130 0.130 0.130 -0.010 0.150 0.100 Park Lawn Company Limited PRL 7 8.500 8.500 8.500 +0.400 9.150 7.360 Platinex Inc. PTX 4134 0.095 0.085 0.090 0.000 0.300 0.045 PUF Ventures Inc. PUF 4547 0.730 0.600 0.620 -0.030 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 565 0.470 0.425 0.430 -0.030 3.000 0.360 Quantum Cobalt Corp QBOT 722 0.270 0.260 0.270 +0.010 1.900 0.200 Quinsam Capital Corporation QCA 4315 0.290 0.265 0.265 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 1622 0.280 0.260 0.280 +0.015 0.970 0.190 Renforth Resources Inc. RFR 11862 0.050 0.035 0.040 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 9920 0.010 0.005 0.005 -0.005 0.040 0.005 Rise Gold Corp. RISE 170 0.105 0.105 0.105 +0.005 0.300 0.085 RIWI Corp. RIW 52 2.000 1.500 2.000 +0.660 2.700 1.110 Rockshield Capital Corp. RKS 6576 0.310 0.260 0.280 -0.025 0.840 0.085 West Red Lake Gold Mines Inc. RLG 825 0.095 0.075 0.075 -0.020 0.230 0.075 RISE Life Science Corp. RLSC 16 0.305 0.305 0.305 +0.020 0.740 0.225 Ravenquest BioMed Inc. RQB 7327 1.140 0.980 1.110 +0.090 2.100 0.425 Rift Valley Resources Corp. RVR 100 0.085 0.085 0.085 0.000 0.150 0.050 Rockex Mining Corporation RXM 10 0.035 0.035 0.035 -0.005 0.050 0.010 SBD Capital Corp. SBD 421 0.295 0.270 0.295 +0.025 0.295 0.050 Shoal Point Energy Ltd. SHP 20 0.045 0.045 0.045 -0.005 0.750 0.045 Sharc International Systems Inc. SHRC 100 0.475 0.460 0.475 +0.005 0.963 0.305 Star Navigation Systems Group Ltd. SNA 1399 0.055 0.050 0.055 +0.005 0.275 0.030 Sunniva Inc. SNN 638 8.990 8.740 8.930 +0.190 17.930 7.400 Silver Phoenix Resources Inc. SP 25 0.070 0.070 0.070 +0.005 0.240 0.050 SponsorsOne Inc. SPO 250 0.200 0.190 0.190 -0.010 0.345 0.020 Stina Resources Ltd. SQA 26849 0.740 0.700 0.710 -0.020 0.760 0.100 Squire Mining Ltd. SQR 300 0.295 0.295 0.295 +0.015 0.450 0.050 Squatex Energy and Ressources Inc. SQX 395 0.135 0.135 0.135 -0.025 0.350 0.050 Shamrock Enterprises Inc. SRS 220 0.045 0.035 0.045 +0.010 0.080 0.020 Wildflower Brands Inc. SUN 90 1.420 1.370 1.390 +0.020 2.940 0.320 Navis Resources Corp. SUV 0 0.380 0.000 2.500 0.330 St-Georges Eco-Mining Corp. SX 28770 0.365 0.310 0.355 +0.040 2.900 0.020 Taku Gold Corp. TAK 10 0.050 0.050 0.050 -0.005 0.250 0.050 TerrAscend Corp. TER 771 3.500 3.170 3.450 -0.040 5.500 0.650 Taiga Gold Corp TGC 199 0.150 0.140 0.140 -0.010 0.210 0.130 Friday Night Inc. TGIF 7753 0.520 0.500 0.520 0.000 1.480 0.170 THC Biomed Intl Ltd THC 1290 1.270 1.240 1.270 0.000 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 447 0.100 0.090 0.100 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 2832 0.760 0.700 0.740 0.000 1.990 0.220 Tower One Wireless Corp. TO 1442 0.185 0.180 0.180 +0.005 0.400 0.165 Enertopia Corp. TOP 370 0.070 0.070 0.070 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 20 0.090 0.090 0.090 -0.005 0.200 0.040 Tantalex Resources Corporation TTX 500 0.140 0.140 0.140 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 60 0.225 0.220 0.220 0.000 0.285 0.120 Global UAV Technologies Ltd. UAV 1806 0.105 0.095 0.095 -0.010 0.255 0.055 UpSnap Inc. UP 2590 0.025 0.015 0.020 0.000 0.055 0.005 Upco International Inc UPCO 23 0.205 0.200 0.200 -0.020 1.390 0.060 American Pacific Mining Corp. USGD 1555 0.370 0.360 0.360 +0.005 0.410 0.280 Velocity Data Inc. VCT 17 0.040 0.040 0.040 -0.025 0.160 0.030 Vogogo Inc. VGO 6810 0.455 0.420 0.440 +0.010 0.940 0.235 Valens Groworks Corp. VGW 735 1.480 1.350 1.370 -0.050 3.550 0.750 Phivida Holdings Inc. VIDA 1041 0.920 0.890 0.900 -0.020 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 170 0.180 0.170 0.180 +0.010 0.230 0.150 Vodis Pharmaceuticals Inc. VP 709 0.260 0.250 0.250 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 2603 0.405 0.300 0.400 -0.015 1.090 0.280 Versus Systems Inc. VS 375 0.305 0.285 0.305 +0.005 0.750 0.250 Victory Square Technologies Inc. VST 410 1.380 1.280 1.380 +0.060 4.170 0.350 Western Uranium Corporation WUC 569 0.700 0.650 0.650 -0.040 1.820 0.540 eXeBlock Technology Corporation XBLK 144 0.220 0.217 0.217 -0.008 1.790 0.195 MGX Minerals Inc. XMG 6908 0.920 0.850 0.900 +0.020 1.960 0.750 MGX Minerals Inc. A Wts. XMG.WT.A 185 0.180 0.180 0.180 0.000 0.800 0.065 Xanthic Biopharma Inc. XTHC 132 0.310 0.295 0.300 0.000 0.570 0.250 Kootenay Zinc Corp. ZNK 230 0.155 0.145 0.145 -0.015 2.750 0.120 ZTEST Electronics Inc. ZTE 21 0.440 0.440 0.440 -0.010 1.060 0.300 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 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 Alchemist Mining Inc. AMS 0.095 0.110 0.345 0.045 AREV Nutrition Sciences Inc. AREV 0.900 0.980 0.650 0.200 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.120 0.140 0.260 0.105 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 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 Benchmark Botanics Inc. BBT 1.110 1.220 2.140 0.350 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 Bexar Ventures Inc. BXV 0.105 3.000 0.075 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Cerro Grande Mining Corporation CEG 0.005 0.025 0.005 Cartier Iron Corporation CFE 0.085 0.125 0.250 0.045 Chemistree Technology Inc. CHM 0.450 0.485 1.000 0.075 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 0.195 0.230 0.890 0.020 Coronet Metals Inc. CRF 0.215 0.250 0.250 0.165 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 The Delma Group Inc. DLMA 4.750 5.850 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVITRADE Health Systems Corp. EVA 0.405 0.450 3.140 0.200 Evolving Gold Corp. EVG 0.135 0.145 0.405 0.100 EVI Global Group Developments Corp. EVI 0.290 0.300 0.425 0.015 Easy Technologies Inc. EZM 0.070 0.180 0.120 0.070 Four Nines Gold Inc. FNAU 0.095 0.155 0.160 0.080 GreenBank Capital Inc. GBC 1.120 1.200 2.000 0.150 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 0.370 0.620 3.530 0.025 Gravitas Financial Inc. GFI 0.080 0.095 0.120 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.225 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 Gorilla Minerals Corp. GOCO 0.150 0.160 0.180 0.077 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 10.900 10.700 10.000 Grand Peak Capital Corp. GPK 0.300 0.650 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 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 0.195 0.250 0.060 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 0.020 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 Declan Resources Inc. LAN 0.220 0.250 0.340 0.060 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 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.075 0.030 Mag One Products Inc. MDD 0.160 0.170 0.520 0.095 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.045 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 0.085 0.090 0.195 0.070 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 92.200 Makena Resources Inc. MKNA 0.080 0.100 0.235 0.080 Mountain Lake Minerals Inc. MLK 0.030 0.040 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 MOAG Copper Gold Resources Inc. MOG Meryllion Resources Corporation MYR 0.025 0.030 0.210 0.015 NetCents Technology Inc. NC 2.050 2.250 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 Nexco Resources Inc. NXU 0.240 0.350 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.015 0.030 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 0.400 0.420 1.000 0.370 Open Source Health Inc. OSH 0.105 0.140 0.310 0.020 Provenance Gold Corp. PAU 0.150 0.190 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.135 0.020 PUDO Inc. PDO 0.260 2.050 3.050 0.500 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.020 0.180 1.150 0.050 Peloton Minerals Corporation PMC 0.115 0.125 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.620 4.500 3.250 1.100 Pasinex Resources Limited PSE 0.190 0.195 0.330 0.155 Qwick Media Inc. QMI 0.010 0.235 0.250 0.020 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 Razore Rock Resources Inc. RZR 0.180 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Subscribe Technologies Inc. SAAS 0.090 0.100 0.250 0.035 Seahawk Ventures Inc. SHV 0.440 0.450 0.620 0.240 Sitka Gold Corp. SIG 0.220 0.300 0.300 0.160 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 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 Target Capital Inc. TCI 0.065 0.070 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 VirtualArmour International Inc. VAI 0.215 0.270 0.570 0.180 Vinergy Resources Ltd. VIN 0.500 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Gold Corp. WGC 0.065 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 MGX Minerals Inc. Wts. XMG.WT 0.670 0.870 1.720 0.620 Exro Technologies Inc. XRO 0.260 0.280 0.680 0.195 XORTX Therapeutics Inc. XRX 0.260 0.280 0.500 0.250 Zara Resources Inc. ZRI 0.115 0.210 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.100 0.100 0.015 Trades: 15,402 Total Volume: 68,150,072 Total Value: $29,623,821 Advanced: 78 Declined: 87 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.