CNSX Trading Daily Market Summary May 04 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 2302 0.270 0.245 0.265 0.000 1.390 0.075 Affinor Growers Inc. AFI 2955 0.105 0.100 0.100 -0.005 0.285 0.055 Alternate Health Corp. AHG 1027 1.150 0.980 1.030 -0.050 3.950 0.980 Advantagewon Oil Corp. AOC 3290 0.070 0.060 0.060 -0.010 0.185 0.040 Appia Energy Corp. API 250 0.150 0.150 0.150 -0.005 0.230 0.100 Global Cannabis Applications Corp. APP 4891 0.295 0.270 0.285 +0.015 0.990 0.070 Abattis Bioceuticals Corp. ATT 14965 0.220 0.205 0.215 0.000 0.940 0.055 Avarone Metals Inc. AVM 262 0.085 0.085 0.085 -0.005 0.135 0.020 Body and Mind Inc. BAMM 447 0.520 0.465 0.465 -0.020 2.090 0.400 Benchmark Botanics Inc. BBT 16 1.220 1.110 1.220 0.000 2.140 0.350 Beleave Inc. BE 9861 1.320 1.210 1.260 +0.010 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 4227 0.420 0.395 0.395 -0.015 2.770 0.340 Blackchain Solutions Inc. BIS 10 0.110 0.110 0.110 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 10014 0.065 0.060 0.065 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 1098 0.450 0.405 0.430 -0.020 0.760 0.360 BLOK Technologies Inc. BLK 138 0.230 0.205 0.205 -0.030 1.070 0.185 Cannabix Technologies Inc. BLO 685 1.900 1.860 1.880 +0.020 3.680 0.510 Global Blockchain Technologies Corp. BLOC 7854 0.530 0.490 0.510 -0.020 0.930 0.310 Blox Labs Inc. BLOX 493 0.120 0.100 0.100 -0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 15 1.530 1.530 1.530 -0.020 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 850 0.375 0.350 0.360 -0.020 1.590 0.333 Breathtec BioMedical Inc. BTH 306 0.185 0.175 0.180 0.000 0.520 0.065 Lineage Grow Company Ltd. BUDD 1857 0.200 0.170 0.190 +0.010 0.485 0.170 Block X Capital Corp. BXXX 3175 0.170 0.155 0.160 0.000 0.750 0.130 FinCanna Capital Corp. CALI 774 0.480 0.460 0.480 0.000 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 7468 0.310 0.290 0.300 +0.005 0.840 0.280 Copperbank Resources Corp. CBK 250 0.065 0.065 0.065 -0.010 0.180 0.055 Green River Gold Corp. CCR 340 0.055 0.055 0.055 -0.005 0.090 0.020 Cannabis Growth Opportunity Corporation CGOC 51 1.810 1.750 1.810 +0.070 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 155 0.300 0.295 0.295 -0.005 0.690 0.210 Chemistree Technology Inc. CHM 30 0.480 0.480 0.480 -0.010 1.000 0.075 Choom Holdings Inc. CHOO 3461 0.880 0.850 0.880 +0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 4433 0.205 0.195 0.195 0.000 0.900 0.130 ChroMedX Corp. CHX 195 0.320 0.295 0.295 -0.015 0.800 0.200 Cielo Waste Solutions Corp. CMC 459 0.145 0.140 0.145 +0.005 0.250 0.080 Canadian Metals Inc. CME 200 0.095 0.095 0.095 0.000 0.200 0.050 Cannex Capital Holdings Inc. CNNX 570 1.010 0.990 1.000 +0.010 1.930 0.800 International Cobalt Corp CO 2726 0.225 0.200 0.210 -0.005 0.450 0.075 360 Blockchain Inc. CODE 4646 0.110 0.095 0.105 -0.005 0.390 0.035 Carl Data Solutions Inc. CRL 961 0.185 0.165 0.165 +0.015 0.610 0.145 Crop Infrastructure Corp. CROP 180 0.700 0.660 0.690 -0.010 1.200 0.370 Cryptobloc Technologies Corp. CRYP 6638 0.215 0.190 0.200 -0.005 0.465 0.170 CannaRoyalty Corp. CRZ 2094 4.490 4.360 4.450 +0.050 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 34 0.980 0.980 0.980 0.000 1.090 0.580 Biocure Technology Inc. CURE 362 0.790 0.790 0.790 +0.030 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1785 0.460 0.420 0.430 -0.030 0.870 0.300 Data Deposit Box Inc. DDB 2116 0.085 0.080 0.080 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 53 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 87 0.265 0.250 0.265 +0.015 0.450 0.100 The Delma Group Inc. DLMA 1 4.750 4.750 4.750 +0.500 6.100 4.000 DNI Metals Inc. DNI 553 0.090 0.085 0.085 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 820 0.080 0.075 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 295 0.320 0.290 0.290 -0.040 0.560 0.205 EA Education Group Inc. EA 778 0.095 0.055 0.055 -0.035 0.200 0.050 Earth Alive Clean Technologies Inc. EAC 13607 0.185 0.150 0.185 +0.055 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 2389 0.640 0.600 0.630 +0.010 0.810 0.550 Nutritional High International Inc. EAT 10254 0.360 0.330 0.345 -0.005 1.190 0.075 Eurogas International Inc. EI 40 0.010 0.010 0.010 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 70 0.230 0.230 0.230 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 1031 0.630 0.600 0.600 -0.010 0.770 0.200 Empower Clinics Inc EPW 792 0.300 0.250 0.290 -0.010 0.510 0.200 ePlay Digital Inc. EPY 895 0.105 0.100 0.105 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 552 1.590 1.540 1.570 +0.030 2.340 0.210 EVITRADE Health Systems Corp. EVA 10 0.450 0.450 0.450 0.000 3.140 0.200 Evolving Gold Corp. EVG 281 0.130 0.130 0.130 0.000 0.405 0.100 Explorex Resources Inc. EX 94 0.330 0.300 0.305 +0.005 0.650 0.150 Far Resources Ltd. FAT 8437 0.335 0.295 0.325 +0.025 1.100 0.075 Fandom Sports Media Corp. FDM 4274 0.110 0.090 0.110 +0.015 0.440 0.070 Future Farm Technologies Inc. FFT 2100 0.640 0.610 0.610 -0.010 2.080 0.130 Fineqia International Inc. FNQ 98 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 GreenBank Capital Inc. GBC 51 1.140 1.000 1.000 -0.200 2.000 0.150 Gencan Capital Inc. GCA 215 0.200 0.100 0.200 -0.050 0.350 0.025 Glance Technologies Inc. GET 1168 0.550 0.500 0.510 -0.020 3.840 0.140 Gravitas Financial Inc. GFI 305 0.080 0.075 0.075 -0.020 0.120 0.025 Generic Gold Corp. GGC 201 0.250 0.195 0.250 +0.015 0.320 0.175 Global Hemp Group Inc. GHG 5922 0.125 0.115 0.125 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 8799 0.250 0.240 0.245 0.000 0.650 0.150 Goldrea Resources Corp. GOR 346 0.140 0.125 0.140 0.000 0.380 0.035 Gunpowder Capital Corp. GPC 1004 0.055 0.050 0.050 -0.015 0.110 0.040 Grand Peak Capital Corp. GPK 0 0.360 0.000 0.500 0.100 Graphite Energy Corp. GRE 279 0.355 0.320 0.355 +0.020 1.760 0.320 Green 2 Blue Energy Corp. GTBE 19676 0.170 0.140 0.155 +0.010 0.445 0.100 High Hampton Holdings Corp. HC 1454 1.120 1.050 1.050 -0.080 1.480 0.310 Hi Ho Silver Resources Inc. HHS 621 0.070 0.065 0.070 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 5955 1.480 1.420 1.450 -0.040 4.820 0.440 HealthSpace Data Systems Ltd. HS 3317 0.075 0.070 0.075 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 845 4.380 4.120 4.350 +0.100 6.390 1.700 International Battery Metals Ltd. IBAT 1200 0.435 0.395 0.430 +0.035 1.380 0.215 ThreeD Capital Inc. IDK 3792 0.155 0.135 0.145 0.000 0.850 0.055 IGEN Networks Corp. IGN 606 0.080 0.060 0.060 -0.020 0.250 0.010 Imagin Medical Inc. IME 8109 0.285 0.270 0.275 0.000 0.440 0.050 Imagination Park Entertainment Inc. IP 1510 0.360 0.315 0.345 -0.030 1.080 0.210 Irving Resources Inc. IRV 63 1.390 1.300 1.350 -0.040 1.540 0.600 Inspiration Mining Corporation ISM 13718 0.070 0.060 0.065 -0.005 0.265 0.010 Isodiol International Inc. ISOL 21005 0.800 0.750 0.770 -0.020 2.140 0.100 Lotus Ventures Inc. J 445 0.375 0.360 0.375 -0.005 1.000 0.210 JG Wealth Inc. JGW 10 0.900 0.900 0.900 +0.050 1.050 0.050 StartMonday Technology Corp. JOB 103 0.175 0.165 0.165 +0.005 0.500 0.155 International Cannabrands Inc. JUJU.A 1261 0.125 0.115 0.125 +0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 585 0.550 0.500 0.520 0.000 0.750 0.065 Koios Beverage Corp. KBEV 4280 0.510 0.440 0.500 +0.060 0.510 0.350 Dizun International Enterprises Inc. KDZ 1000 0.020 0.020 0.020 0.000 0.090 0.005 Kontrol Energy Corp. KNR 75 0.720 0.700 0.710 -0.040 1.580 0.560 KWG Resources Inc. KWG 1925 0.020 0.015 0.015 0.000 0.030 0.010 La Imperial Resources Inc. LAI 100 0.070 0.070 0.070 0.000 0.080 0.040 Lifestyle Delivery Systems Inc LDS 3461 0.840 0.780 0.800 +0.010 1.540 0.350 Legion Metals Corp. LEGN 7 0.130 0.130 0.130 0.000 0.210 0.080 Liberty Health Sciences Inc. LHS 17650 0.850 0.790 0.810 -0.030 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 798 0.345 0.330 0.330 -0.010 1.000 0.075 Global Li-Ion Graphite Corp. LION 1575 0.380 0.365 0.375 -0.020 0.970 0.300 LeanLife Health Inc. LLP 3080 0.155 0.140 0.140 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 1107 0.385 0.330 0.350 -0.030 0.620 0.270 LottoGopher Holdings Inc. LOTO 21478 0.120 0.085 0.110 +0.020 0.850 0.070 Newlox Gold Ventures Corp. LUX 150 0.040 0.040 0.040 -0.010 0.075 0.030 Lightning Venture Inc. LVI 1100 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 1076 1.970 1.870 1.970 +0.110 3.230 0.350 Maricann Group Inc MARI 2102 1.570 1.550 1.560 -0.010 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 41 0.160 0.160 0.160 -0.015 0.260 0.110 McLaren Resources Inc. MCL 10 0.080 0.080 0.080 +0.010 0.190 0.025 Mag One Products Inc. MDD 60 0.160 0.140 0.140 -0.035 0.520 0.095 Marapharm Ventures Inc MDM 1485 0.650 0.620 0.630 0.000 1.380 0.590 Marret High Yield Strategies Fund A MHY.UN 870 0.090 0.085 0.090 +0.005 0.195 0.070 Minera IRL Limited MIRL 3 0.090 0.000 0.165 0.060 True Leaf Medicine International Ltd. MJ 5323 0.550 0.470 0.540 -0.010 1.900 0.310 Makena Resources Inc. MKNA 156 0.100 0.080 0.080 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 100 0.035 0.035 0.035 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 15167 0.225 0.205 0.215 -0.010 0.810 0.035 Miramont Resources Corp. MONT 210 0.365 0.365 0.365 -0.015 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 135 0.470 0.440 0.440 +0.005 0.590 0.365 M.P.V. Explorations Inc. MPV 230 0.210 0.190 0.210 +0.010 0.300 0.190 MPX Bioceutical Corporation MPX 4815 0.770 0.750 0.760 0.000 1.180 0.280 Micromem Technologies Inc. MRM 1140 0.150 0.135 0.150 -0.010 0.395 0.085 Maxtech Ventures Inc. MVT 96 0.400 0.380 0.400 +0.005 0.600 0.135 Micron Waste Technologies Inc MWM 416 0.405 0.390 0.405 +0.015 0.920 0.250 Montego Resources Inc. MY 85 0.170 0.170 0.170 0.000 0.550 0.140 MYM Nutraceuticals Inc. MYM 13005 1.530 1.380 1.400 -0.110 5.000 0.190 Meryllion Resources Corporation MYR 273 0.025 0.025 0.025 0.000 0.210 0.015 GAR Limited NETC 11668 0.205 0.190 0.190 -0.015 0.650 0.110 New Age Farm Inc. NF 9315 0.085 0.075 0.080 -0.005 0.420 0.045 NHS Industries Ltd. NHS 295 0.090 0.090 0.090 0.000 0.170 0.055 Cryptanite Blockchain Technologies Corp. NITE 210 0.180 0.175 0.175 -0.035 0.840 0.175 New Point Exploration Corp. NP 240 0.280 0.280 0.280 -0.020 0.350 0.110 Plaintree Systems Inc. NPT 15 0.190 0.185 0.185 +0.030 0.380 0.040 NanoSphere Health Sciences Inc. NSHS 620 0.450 0.400 0.450 +0.050 1.160 0.380 Northern Sphere Mining Corp. NSM 3384 0.115 0.095 0.110 +0.015 0.450 0.045 New Tech Lithium Corp. NTM 49 0.055 0.055 0.055 -0.005 0.255 0.045 Nuran Wireless Inc. NUR 1063 0.130 0.120 0.125 0.000 0.235 0.080 Organic Potash Corporation OPC 130 0.015 0.015 0.015 -0.015 0.050 0.010 One World Lithium Inc. OWLI 80 0.140 0.125 0.140 -0.005 0.510 0.100 Portage Biotech Inc. PBT.U 244 0.075 0.075 0.075 0.000 0.660 0.060 Preferred Dental Technologies Inc. PDTI 500 0.050 0.040 0.040 0.000 0.200 0.030 Premier Health Group Inc. PHGI 2068 0.250 0.200 0.250 +0.200 1.150 0.050 Canntab Therapeutics Limited PILL 1418 0.940 0.850 0.850 -0.050 1.140 0.500 ParcelPal Technology Inc. PKG 6023 0.235 0.215 0.225 +0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 37274 0.050 0.040 0.050 +0.010 0.125 0.035 Blocplay Entertainment Inc. PLAY 36427 0.065 0.045 0.065 +0.015 0.260 0.010 Peloton Minerals Corporation PMC 200 0.125 0.125 0.125 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 178 0.310 0.300 0.310 0.000 1.000 0.250 Primary Cobalt Corp. PRIM 480 0.130 0.105 0.130 0.000 0.150 0.100 Pasinex Resources Limited PSE 545 0.190 0.185 0.185 0.000 0.330 0.155 Platinex Inc. PTX 806 0.095 0.090 0.095 +0.005 0.300 0.045 PUF Ventures Inc. PUF 835 0.690 0.640 0.670 +0.050 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 1071 0.460 0.415 0.440 +0.010 3.000 0.360 Quantum Cobalt Corp QBOT 508 0.255 0.240 0.255 -0.015 1.900 0.200 Quinsam Capital Corporation QCA 2178 0.285 0.270 0.280 +0.015 1.190 0.085 Quadron Cannatech Corporation QCC 487 0.275 0.255 0.270 -0.010 0.970 0.190 Renforth Resources Inc. RFR 456 0.040 0.040 0.040 0.000 0.085 0.030 Range Energy Resources Inc. RGO 1710 0.010 0.005 0.010 +0.005 0.040 0.005 Rise Gold Corp. RISE 6630 0.110 0.095 0.110 +0.005 0.300 0.085 Rockshield Capital Corp. RKS 3618 0.290 0.265 0.275 -0.005 0.840 0.085 Ravenquest BioMed Inc. RQB 6338 1.210 1.110 1.120 +0.010 2.100 0.425 Rift Valley Resources Corp. RVR 215 0.085 0.075 0.085 0.000 0.150 0.050 Razore Rock Resources Inc. RZR 100 0.180 0.180 0.180 0.000 0.900 0.090 Subscribe Technologies Inc. SAAS 614 0.100 0.090 0.090 -0.005 0.250 0.035 SBD Capital Corp. SBD 1196 0.350 0.320 0.320 +0.025 0.350 0.050 Shoal Point Energy Ltd. SHP 72 0.055 0.055 0.055 +0.010 0.750 0.045 Sharc International Systems Inc. SHRC 410 0.460 0.430 0.435 -0.040 0.963 0.305 Seahawk Ventures Inc. SHV 165 0.485 0.440 0.485 +0.045 0.620 0.240 Star Navigation Systems Group Ltd. SNA 16 0.055 0.055 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 309 8.930 8.720 8.770 -0.160 17.930 7.400 Stina Resources Ltd. SQA 6656 0.710 0.660 0.660 -0.050 0.760 0.100 Squire Mining Ltd. SQR 220 0.280 0.250 0.250 -0.045 0.450 0.050 Shamrock Enterprises Inc. SRS 625 0.045 0.040 0.040 -0.005 0.080 0.020 Wildflower Brands Inc. SUN 112 1.430 1.410 1.430 +0.040 2.940 0.320 St-Georges Eco-Mining Corp. SX 9699 0.350 0.330 0.335 -0.020 2.900 0.020 Taku Gold Corp. TAK 10 0.055 0.055 0.055 +0.005 0.250 0.050 Target Capital Inc. TCI 70 0.070 0.070 0.070 -0.005 0.090 0.070 TerrAscend Corp. TER 747 3.500 3.300 3.420 -0.030 5.500 0.650 Taiga Gold Corp TGC 650 0.135 0.130 0.130 -0.010 0.210 0.130 Friday Night Inc. TGIF 3034 0.520 0.510 0.510 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 1548 1.270 1.230 1.250 -0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 2 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 3051 0.115 0.100 0.105 +0.005 0.195 0.070 The Tinley Beverage Company Inc. TNY 511 0.760 0.750 0.760 +0.020 1.990 0.220 Tower One Wireless Corp. TO 1096 0.190 0.170 0.180 0.000 0.400 0.165 Enertopia Corp. TOP 769 0.070 0.070 0.070 0.000 0.140 0.040 Tantalex Resources Corporation TTX 400 0.135 0.135 0.135 -0.005 0.250 0.030 Global UAV Technologies Ltd. UAV 3205 0.105 0.100 0.100 +0.005 0.255 0.055 UpSnap Inc. UP 410 0.025 0.020 0.025 +0.005 0.055 0.005 American Pacific Mining Corp. USGD 1403 0.365 0.360 0.365 +0.005 0.410 0.280 VirtualArmour International Inc. VAI 49 0.240 0.205 0.240 -0.035 0.570 0.180 Vogogo Inc. VGO 5377 0.460 0.420 0.455 +0.015 0.940 0.235 Valens Groworks Corp. VGW 137 1.430 1.370 1.430 +0.060 3.550 0.750 Phivida Holdings Inc. VIDA 826 0.900 0.870 0.890 -0.010 2.200 0.620 Vodis Pharmaceuticals Inc. VP 307 0.255 0.240 0.255 +0.005 0.910 0.165 Veritas Pharma Inc. VRT 339 0.420 0.400 0.415 +0.015 1.090 0.280 Versus Systems Inc. VS 1619 0.330 0.300 0.330 +0.025 0.750 0.250 Victory Square Technologies Inc. VST 358 1.350 1.240 1.240 -0.140 4.170 0.350 Winston Gold Corp. WGC 130 0.065 0.055 0.065 -0.015 0.085 0.030 Western Uranium Corporation WUC 333 0.670 0.630 0.660 +0.010 1.820 0.540 eXeBlock Technology Corporation XBLK 247 0.217 0.210 0.217 0.000 1.790 0.195 MGX Minerals Inc. XMG 3191 0.920 0.890 0.910 +0.010 1.960 0.750 Exro Technologies Inc. XRO 1499 0.280 0.245 0.245 -0.045 0.680 0.195 Xanthic Biopharma Inc. XTHC 2725 0.295 0.245 0.260 -0.040 0.570 0.245 Kootenay Zinc Corp. ZNK 11 0.145 0.145 0.145 0.000 2.750 0.120 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.040 0.045 0.080 0.025 Advantex Marketing International Inc. ADX 0.005 0.010 0.060 0.005 Ansar Financial and Dev Corporation AFD 0.710 0.770 0.830 0.305 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 0.105 0.345 0.045 AREV Nutrition Sciences Inc. AREV 0.900 0.980 0.650 0.200 Armada Mercantile Ltd. ARM 0.250 0.470 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.120 0.140 0.260 0.105 Asante Gold Corporation ASE 0.050 0.060 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.350 Auxico Resources Canada Inc. AUAG 0.230 0.240 0.450 0.195 Alexandra Capital Corp. AXC 0.560 0.650 0.930 0.055 Aylen Capital Inc. AYL 0.020 0.030 0.100 0.010 BacTech Environmental Corporation BAC 0.030 0.035 0.070 0.020 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 0.085 0.110 0.300 0.080 Bird River Resources Inc. BDR 0.200 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 3.000 0.075 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.235 0.375 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Certive Solutions Inc. CBP 0.030 0.040 0.120 0.020 Cerro Grande Mining Corporation CEG 0.005 0.025 0.005 Cartier Iron Corporation CFE 0.085 0.125 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 0.300 0.350 0.320 0.250 CIM International Group Inc. CIM 0.190 0.290 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 Cloud Nine Education Group Ltd. CNI 0.035 0.050 0.115 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.180 0.230 0.890 0.020 Coronet Metals Inc. CRF 0.220 0.250 0.250 0.165 Carl Data Solutions Inc. Wts. CRL.WT 0.015 0.035 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 Eviana Health Corporation EHC 1.340 1.440 2.000 0.900 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 Glorious Creation Limited GCIT 0.500 0.590 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.370 0.610 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 Gorilla Minerals Corp. GOCO 0.150 0.175 0.180 0.077 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.000 10.900 10.700 10.000 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 Hello Pal International Inc. HP 0.090 0.100 0.295 0.070 Innovative Properties Inc. INR 0.300 0.840 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 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 Declan Resources Inc. LAN 0.220 0.250 0.340 0.060 Lead Ventures Inc. LEAD 0.175 0.250 1.000 0.140 Leo Resources Inc. LEO 1.070 1.320 0.600 Callitas Health Inc. LILY 0.200 0.205 0.950 0.195 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 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 Mistango River Resources Inc. MIS 0.035 0.085 0.065 0.010 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 0.365 0.750 0.225 MOAG Copper Gold Resources Inc. MOG NetCents Technology Inc. NC 2.050 2.250 6.750 0.165 Victory Nickel Inc. NI 0.055 0.070 0.070 0.030 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 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 ESI Energy Services Inc. OPI 0.380 0.470 0.500 0.085 Ortho Regenerative Technologies Inc. ORTH 0.410 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 0.185 0.400 0.080 Petrocapita Income Trust PCE.UN 0.280 0.450 2.000 0.200 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 PrimeWest Mortgage Inv Corporation PRI 1.620 5.000 3.250 1.100 Park Lawn Company Limited PRL 8.000 9.150 7.360 Qwick Media Inc. QMI 0.010 0.235 0.250 0.020 RIWI Corp. RIW 1.110 1.980 2.700 1.110 West Red Lake Gold Mines Inc. RLG 0.085 0.095 0.230 0.075 RISE Life Science Corp. RLSC 0.285 0.305 0.740 0.225 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 0.080 0.050 0.010 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Sitka Gold Corp. SIG 0.250 0.300 0.300 0.160 Stone Ridge Exploration Corp SO 0.160 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 SponsorsOne Inc. SPO 0.200 0.220 0.345 0.020 Squatex Energy and Ressources Inc. SQX 0.135 0.245 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 0.700 1.000 1.500 0.450 Navis Resources Corp. SUV 0.340 0.440 2.500 0.330 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 Tower One Wireless Corp. Wts. TO.WT 0.025 0.050 0.010 Torino Power Solutions Inc TPS 0.065 0.095 0.200 0.040 Black Tusk Resources Inc. TUSK 0.200 0.265 0.285 0.120 Upco International Inc UPCO 0.200 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 0.550 0.560 0.400 Velocity Data Inc. VCT 0.060 0.110 0.160 0.030 Phivida Holdings Inc. Wts. VIDA.WT 0.165 0.170 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 0.790 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.650 0.850 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 0.145 0.180 0.800 0.065 XORTX Therapeutics Inc. XRX 0.260 0.280 0.500 0.250 Zara Resources Inc. ZRI 0.110 0.210 0.240 0.080 BIOSENTA Inc. ZRO 0.060 0.080 0.100 0.015 ZTEST Electronics Inc. ZTE 0.410 0.485 1.060 0.300 Trades: 11,804 Total Volume: 55,718,001 Total Value: $21,470,891 Advanced: 73 Declined: 87 Unchanged: 206 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.