CNSX Trading Daily Market Summary May 07 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1108 0.050 0.045 0.050 +0.010 0.080 0.025 Alliance Growers Corp. ACG 1741 0.270 0.250 0.255 -0.010 1.390 0.075 Advantex Marketing International Inc. ADX 55 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 4006 0.110 0.100 0.110 +0.010 0.285 0.055 Arctic Glacier Income Fund AG.UN 33 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 143 1.160 1.070 1.160 +0.130 3.950 0.980 Alchemist Mining Inc. AMS 842 0.105 0.090 0.105 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 5395 0.100 0.070 0.070 +0.010 0.185 0.040 Appia Energy Corp. API 380 0.170 0.160 0.170 +0.020 0.230 0.100 Global Cannabis Applications Corp. APP 5095 0.305 0.285 0.300 +0.015 0.990 0.070 Aquarius Surgical Technologies Inc. ASTI 65 0.445 0.335 0.445 +0.025 1.000 0.335 Abattis Bioceuticals Corp. ATT 19774 0.220 0.210 0.220 +0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 115 0.230 0.230 0.230 0.000 0.450 0.195 Alexandra Capital Corp. AXC 80 0.560 0.560 0.560 +0.010 0.930 0.055 Aylen Capital Inc. AYL 27 0.020 0.020 0.020 0.000 0.100 0.010 BacTech Environmental Corporation BAC 1039 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 352 0.480 0.455 0.455 -0.010 2.090 0.400 Benchmark Botanics Inc. BBT 7 1.210 1.150 1.210 -0.010 2.140 0.350 Beleave Inc. BE 4894 1.260 1.190 1.200 -0.060 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 14510 0.415 0.360 0.410 +0.010 2.770 0.340 Blackchain Solutions Inc. BIS 990 0.095 0.080 0.080 -0.030 0.300 0.040 Belgravia Capital International Inc. BLGV 10522 0.065 0.060 0.060 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 695 0.445 0.410 0.440 +0.010 0.760 0.360 BLOK Technologies Inc. BLK 369 0.235 0.200 0.235 +0.030 1.070 0.185 Cannabix Technologies Inc. BLO 2650 1.890 1.770 1.770 -0.110 3.680 0.510 Global Blockchain Technologies Corp. BLOC 23431 0.490 0.450 0.460 -0.050 0.930 0.310 Blox Labs Inc. BLOX 971 0.130 0.115 0.125 +0.025 2.250 0.040 Bunker Hill Mining Corp. BNKR 33 1.540 1.500 1.500 -0.030 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1000 0.350 0.305 0.330 -0.030 1.590 0.305 Breathtec BioMedical Inc. BTH 1654 0.180 0.170 0.180 0.000 0.520 0.065 Lineage Grow Company Ltd. BUDD 602 0.195 0.180 0.190 0.000 0.485 0.170 Bexar Ventures Inc. BXV 13 0.105 0.105 0.105 +0.030 0.105 0.020 Block X Capital Corp. BXXX 1152 0.165 0.160 0.160 0.000 0.750 0.130 FinCanna Capital Corp. CALI 384 0.480 0.440 0.470 -0.010 2.290 0.430 Heritage Cannabis Holdings Corp. CANN 20064 0.295 0.250 0.275 -0.025 0.840 0.250 Copperbank Resources Corp. CBK 640 0.080 0.070 0.070 +0.005 0.180 0.055 Green River Gold Corp. CCR 150 0.060 0.060 0.060 +0.005 0.090 0.020 Cerro Grande Mining Corporation CEG 2075 0.020 0.005 0.020 +0.005 0.025 0.005 Cartier Iron Corporation CFE 200 0.090 0.085 0.085 -0.015 0.250 0.045 Cannabis Growth Opportunity Corporation CGOC 139 1.750 1.710 1.750 -0.060 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 30 0.300 0.295 0.295 0.000 0.690 0.210 Chemistree Technology Inc. CHM 98 0.470 0.470 0.470 -0.010 1.000 0.075 Choom Holdings Inc. CHOO 4565 0.880 0.850 0.850 -0.030 1.100 0.230 Canada House Wellness Group Inc. CHV 4735 0.205 0.195 0.200 +0.005 0.900 0.130 ChroMedX Corp. CHX 408 0.310 0.285 0.285 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 2834 0.170 0.150 0.155 +0.010 0.250 0.080 Canadian Metals Inc. CME 1007 0.095 0.095 0.095 0.000 0.200 0.050 Cannex Capital Holdings Inc. CNNX 1821 1.070 1.010 1.060 +0.060 1.930 0.800 International Cobalt Corp CO 622 0.205 0.175 0.190 -0.020 0.450 0.075 360 Blockchain Inc. CODE 8336 0.105 0.095 0.105 0.000 0.390 0.035 Carl Data Solutions Inc. CRL 374 0.175 0.165 0.165 0.000 0.610 0.145 Crop Infrastructure Corp. CROP 296 0.660 0.600 0.650 -0.040 1.200 0.370 Cryptobloc Technologies Corp. CRYP 3452 0.220 0.195 0.200 0.000 0.465 0.170 CannaRoyalty Corp. CRZ 2764 4.590 4.480 4.570 +0.120 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 210 1.000 0.980 1.000 +0.020 1.090 0.580 Canamex Gold Corp. CSQ 225 0.170 0.150 0.150 +0.025 0.170 0.150 Biocure Technology Inc. CURE 3 0.790 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 25 0.430 0.430 0.430 0.000 0.870 0.300 Data Deposit Box Inc. DDB 2179 0.085 0.080 0.080 0.000 0.350 0.020 Deer Horn Capital Inc. DHC 383 0.265 0.235 0.235 -0.030 0.450 0.100 The Delma Group Inc. DLMA 0 4.750 0.000 6.100 4.000 DNI Metals Inc. DNI 1620 0.085 0.080 0.080 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 2820 0.080 0.080 0.080 0.000 0.190 0.030 Deveron UAS Corp. DVR 200 0.300 0.280 0.300 +0.010 0.560 0.205 EA Education Group Inc. EA 7875 0.070 0.035 0.045 -0.010 0.200 0.035 Earth Alive Clean Technologies Inc. EAC 15013 0.245 0.190 0.230 +0.045 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 3069 0.660 0.570 0.660 +0.030 0.810 0.550 Nutritional High International Inc. EAT 8989 0.370 0.340 0.355 +0.010 1.190 0.075 Eurogas International Inc. EI 250 0.030 0.025 0.030 +0.020 0.055 0.005 Leviathan Cannabis Group Inc. EPIC 765 0.630 0.620 0.620 +0.020 0.770 0.200 Empower Clinics Inc EPW 201 0.295 0.255 0.260 -0.030 0.510 0.200 ePlay Digital Inc. EPY 726 0.110 0.095 0.095 -0.010 0.540 0.080 EnviroLeach Technologies Inc. ETI 206 1.560 1.530 1.540 -0.030 2.340 0.210 EVI Global Group Developments Corp. EVI 510 0.300 0.290 0.290 0.000 0.425 0.015 Explorex Resources Inc. EX 1 0.305 0.000 0.650 0.150 Far Resources Ltd. FAT 9948 0.345 0.305 0.325 0.000 1.100 0.075 Fandom Sports Media Corp. FDM 4007 0.115 0.105 0.110 0.000 0.440 0.070 Future Farm Technologies Inc. FFT 2129 0.630 0.580 0.610 0.000 2.080 0.130 Fineqia International Inc. FNQ 1500 0.015 0.010 0.015 0.000 0.075 0.005 Glance Technologies Inc. GET 3125 0.530 0.485 0.520 +0.010 3.840 0.140 Gravitas Financial Inc. GFI 12 0.080 0.080 0.080 +0.005 0.120 0.025 Global Hemp Group Inc. GHG 5429 0.130 0.120 0.125 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 6983 0.250 0.245 0.245 0.000 0.650 0.150 Gorilla Minerals Corp. GOCO 105 0.150 0.150 0.150 0.000 0.180 0.077 Goldrea Resources Corp. GOR 967 0.135 0.120 0.130 -0.010 0.380 0.035 Graphite Energy Corp. GRE 857 0.340 0.280 0.280 -0.075 1.760 0.280 Green 2 Blue Energy Corp. GTBE 2762 0.155 0.150 0.155 0.000 0.445 0.100 Glenbriar Technologies Inc. GTI 20 0.035 0.035 0.035 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 2090 1.110 1.060 1.080 +0.030 1.480 0.310 Hi Ho Silver Resources Inc. HHS 347 0.065 0.055 0.055 -0.015 0.135 0.030 Hiku Brands Company Ltd. HIKU 5897 1.470 1.350 1.410 -0.040 4.820 0.440 Hello Pal International Inc. HP 333 0.065 0.065 0.065 -0.025 0.295 0.065 HealthSpace Data Systems Ltd. HS 928 0.075 0.070 0.070 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1690 4.720 4.430 4.570 +0.220 6.390 1.700 International Battery Metals Ltd. IBAT 613 0.435 0.430 0.430 0.000 1.380 0.215 ThreeD Capital Inc. IDK 2234 0.140 0.130 0.140 -0.005 0.850 0.055 IGEN Networks Corp. IGN 983 0.070 0.065 0.065 +0.005 0.250 0.010 Imagin Medical Inc. IME 3177 0.280 0.270 0.275 0.000 0.440 0.050 Imagination Park Entertainment Inc. IP 2691 0.355 0.330 0.355 +0.010 1.080 0.210 Irving Resources Inc. IRV 87 1.350 1.330 1.350 0.000 1.540 0.600 Inspiration Mining Corporation ISM 2437 0.065 0.060 0.060 -0.005 0.265 0.010 Isodiol International Inc. ISOL 22543 0.770 0.700 0.720 -0.050 2.140 0.100 Lotus Ventures Inc. J 816 0.380 0.360 0.365 -0.010 1.000 0.210 JG Wealth Inc. JGW 5 0.950 0.950 0.950 +0.050 1.050 0.050 StartMonday Technology Corp. JOB 1 0.165 0.000 0.500 0.155 International Cannabrands Inc. JUJU.A 1232 0.125 0.115 0.125 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 275 0.550 0.540 0.540 +0.020 0.750 0.065 Koios Beverage Corp. KBEV 2764 0.530 0.480 0.520 +0.020 0.530 0.350 Kontrol Energy Corp. KNR 132 0.750 0.700 0.720 +0.010 1.580 0.560 Khan Resources Inc. KRI 5 0.075 0.000 0.180 0.050 KWG Resources Inc. KWG 895 0.020 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 158 0.250 0.240 0.250 +0.030 0.340 0.060 Lifestyle Delivery Systems Inc LDS 2913 0.830 0.780 0.800 0.000 1.540 0.350 Lead Ventures Inc. LEAD 30 0.175 0.175 0.175 +0.035 1.000 0.140 Liberty Health Sciences Inc. LHS 6148 0.830 0.780 0.830 +0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1173 0.340 0.325 0.325 -0.005 1.000 0.075 Callitas Health Inc. LILY 774 0.205 0.155 0.190 -0.015 0.950 0.155 Global Li-Ion Graphite Corp. LION 451 0.370 0.345 0.350 -0.025 0.970 0.300 LeanLife Health Inc. LLP 580 0.140 0.140 0.140 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 1395 0.350 0.315 0.315 -0.035 0.620 0.270 LottoGopher Holdings Inc. LOTO 5185 0.120 0.100 0.100 -0.010 0.850 0.070 Lightning Venture Inc. LVI 600 0.030 0.030 0.030 0.000 0.090 0.005 Lexaria Bioscience Corp. LXX 756 1.970 1.870 1.900 -0.070 3.230 0.350 Maricann Group Inc MARI 3986 1.600 1.550 1.560 0.000 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 680 0.180 0.170 0.170 +0.010 0.260 0.110 McLaren Resources Inc. MCL 2150 0.070 0.065 0.065 -0.015 0.190 0.025 Mag One Products Inc. MDD 40 0.170 0.170 0.170 +0.030 0.520 0.095 Marapharm Ventures Inc MDM 875 0.660 0.630 0.640 +0.010 1.380 0.590 Marret High Yield Strategies Fund A MHY.UN 908 0.095 0.090 0.095 +0.005 0.195 0.070 Minera IRL Limited MIRL 300 0.075 0.075 0.075 -0.015 0.165 0.060 True Leaf Medicine International Ltd. MJ 1424 0.580 0.540 0.560 +0.020 1.900 0.310 Matica Enterprises Inc. MMJ 30718 0.210 0.185 0.190 -0.025 0.810 0.035 Miramont Resources Corp. MONT 280 0.380 0.360 0.360 -0.005 0.650 0.210 GoverMedia Plus Canada Corp. MPLS 20 0.470 0.450 0.450 +0.010 0.590 0.365 M.P.V. Explorations Inc. MPV 20 0.210 0.210 0.210 0.000 0.300 0.190 MPX Bioceutical Corporation MPX 5954 0.790 0.750 0.790 +0.030 1.180 0.280 Micromem Technologies Inc. MRM 934 0.175 0.120 0.130 -0.020 0.395 0.085 Maxtech Ventures Inc. MVT 23 0.390 0.390 0.390 -0.010 0.600 0.135 Micron Waste Technologies Inc MWM 1195 0.405 0.385 0.385 -0.020 0.920 0.250 Montego Resources Inc. MY 115 0.190 0.185 0.190 +0.020 0.550 0.140 MYM Nutraceuticals Inc. MYM 17395 1.310 1.240 1.260 -0.140 5.000 0.190 Meryllion Resources Corporation MYR 7 0.025 0.000 0.210 0.015 GAR Limited NETC 7895 0.190 0.175 0.185 -0.005 0.650 0.110 New Age Farm Inc. NF 18906 0.085 0.070 0.075 -0.005 0.420 0.045 NHS Industries Ltd. NHS 708 0.095 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 548 0.055 0.055 0.055 -0.015 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 200 0.190 0.170 0.190 +0.015 0.840 0.170 New Point Exploration Corp. NP 150 0.290 0.290 0.290 +0.010 0.350 0.110 Plaintree Systems Inc. NPT 2 0.185 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 204 0.445 0.430 0.430 -0.020 1.160 0.380 Northern Sphere Mining Corp. NSM 850 0.110 0.100 0.105 -0.005 0.450 0.045 New Tech Lithium Corp. NTM 118 0.055 0.045 0.055 0.000 0.255 0.045 Nuran Wireless Inc. NUR 1749 0.135 0.120 0.120 -0.005 0.235 0.080 Organic Potash Corporation OPC 130 0.025 0.025 0.025 +0.010 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 5 0.410 0.410 0.410 +0.010 1.000 0.370 One World Lithium Inc. OWLI 39 0.140 0.140 0.140 0.000 0.510 0.100 Portage Biotech Inc. PBT.U 690 0.085 0.080 0.080 +0.005 0.660 0.060 Petrocapita Income Trust PCE.UN 90 0.280 0.255 0.255 +0.055 2.000 0.200 PUDO Inc. PDO 37 2.100 2.050 2.100 +0.050 3.050 0.500 Canntab Therapeutics Limited PILL 802 0.880 0.800 0.840 -0.010 1.140 0.500 ParcelPal Technology Inc. PKG 9188 0.230 0.200 0.200 -0.025 0.590 0.050 Peak Positioning Technologies Inc. PKK 27695 0.050 0.040 0.045 -0.005 0.125 0.035 Blocplay Entertainment Inc. PLAY 8980 0.065 0.055 0.065 0.000 0.260 0.010 Peloton Minerals Corporation PMC 20 0.120 0.115 0.120 -0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 815 0.310 0.290 0.290 -0.020 1.000 0.250 Primary Cobalt Corp. PRIM 3050 0.150 0.135 0.140 +0.010 0.150 0.100 Pasinex Resources Limited PSE 210 0.180 0.170 0.170 -0.015 0.330 0.155 Platinex Inc. PTX 60 0.095 0.095 0.095 0.000 0.300 0.045 PUF Ventures Inc. PUF 1167 0.710 0.660 0.670 0.000 2.090 0.310 Pivot Pharmaceuticals Inc. PVOT 3775 0.405 0.370 0.390 -0.050 3.000 0.360 Quantum Cobalt Corp QBOT 755 0.280 0.235 0.270 +0.015 1.900 0.200 Quinsam Capital Corporation QCA 1916 0.285 0.270 0.278 -0.002 1.190 0.085 Quadron Cannatech Corporation QCC 3131 0.275 0.250 0.250 -0.020 0.970 0.190 Renforth Resources Inc. RFR 1470 0.045 0.040 0.045 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 1050 0.010 0.005 0.010 0.000 0.040 0.005 Rise Gold Corp. RISE 1142 0.110 0.110 0.110 0.000 0.300 0.085 Rockshield Capital Corp. RKS 1201 0.270 0.255 0.270 -0.005 0.840 0.085 West Red Lake Gold Mines Inc. RLG 27 0.095 0.095 0.095 +0.020 0.230 0.075 Ravenquest BioMed Inc. RQB 4984 1.100 0.980 1.000 -0.120 2.100 0.425 Rift Valley Resources Corp. RVR 20 0.085 0.085 0.085 0.000 0.150 0.050 Rockex Mining Corporation RXM 186 0.040 0.035 0.035 0.000 0.050 0.010 Razore Rock Resources Inc. RZR 88 0.180 0.180 0.180 0.000 0.900 0.090 Subscribe Technologies Inc. SAAS 315 0.095 0.085 0.085 -0.005 0.250 0.035 SBD Capital Corp. SBD 3331 0.420 0.320 0.370 +0.050 0.420 0.050 Shoal Point Energy Ltd. SHP 105 0.055 0.055 0.055 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 130 0.455 0.450 0.450 +0.015 0.963 0.305 Seahawk Ventures Inc. SHV 250 0.455 0.450 0.450 -0.035 0.620 0.240 Star Navigation Systems Group Ltd. SNA 349 0.055 0.050 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 471 8.860 8.680 8.750 -0.020 17.930 7.400 Stina Resources Ltd. SQA 6829 0.690 0.650 0.670 +0.010 0.760 0.100 Squire Mining Ltd. SQR 610 0.250 0.240 0.240 -0.010 0.450 0.050 Starrex International Ltd. STX 80 1.000 1.000 1.000 -0.120 1.500 0.450 Wildflower Brands Inc. SUN 484 1.450 1.410 1.420 -0.010 2.940 0.320 St-Georges Eco-Mining Corp. SX 9659 0.325 0.305 0.315 -0.020 2.900 0.020 Sixty North Gold Mining Inc. SXTY 10 0.190 0.190 0.190 0.000 0.190 0.150 TerrAscend Corp. TER 485 3.700 3.300 3.580 +0.160 5.500 0.650 Taiga Gold Corp TGC 1017 0.170 0.130 0.170 +0.040 0.210 0.130 Friday Night Inc. TGIF 4977 0.530 0.510 0.510 0.000 1.480 0.170 THC Biomed Intl Ltd THC 1169 1.270 1.240 1.250 0.000 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 685 0.110 0.100 0.110 +0.005 0.195 0.070 The Tinley Beverage Company Inc. TNY 1080 0.750 0.710 0.730 -0.030 1.990 0.220 Tower One Wireless Corp. TO 598 0.190 0.175 0.180 0.000 0.400 0.165 Enertopia Corp. TOP 2990 0.075 0.070 0.075 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 200 0.100 0.100 0.100 +0.010 0.200 0.040 Tantalex Resources Corporation TTX 8940 0.145 0.135 0.135 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 40 0.210 0.200 0.200 -0.020 0.285 0.120 Global UAV Technologies Ltd. UAV 2252 0.105 0.100 0.105 +0.005 0.255 0.055 UpSnap Inc. UP 100 0.025 0.025 0.025 0.000 0.055 0.005 Upco International Inc UPCO 180 0.220 0.185 0.185 -0.015 1.390 0.060 American Pacific Mining Corp. USGD 751 0.375 0.365 0.370 +0.005 0.410 0.280 Vogogo Inc. VGO 9088 0.470 0.430 0.430 -0.025 0.940 0.235 Valens Groworks Corp. VGW 571 1.440 1.360 1.400 -0.030 3.550 0.750 Phivida Holdings Inc. VIDA 11510 0.940 0.880 0.890 0.000 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 80 0.165 0.165 0.165 -0.015 0.230 0.150 Vodis Pharmaceuticals Inc. VP 479 0.260 0.250 0.255 0.000 0.910 0.165 Veritas Pharma Inc. VRT 4084 0.450 0.405 0.430 +0.015 1.090 0.280 Versus Systems Inc. VS 557 0.335 0.300 0.300 -0.030 0.750 0.250 Victory Square Technologies Inc. VST 866 1.290 1.170 1.210 -0.030 4.170 0.350 Winston Gold Corp. WGC 350 0.070 0.065 0.070 +0.005 0.085 0.030 Western Uranium Corporation WUC 437 0.670 0.640 0.650 -0.010 1.750 0.540 eXeBlock Technology Corporation XBLK 1325 0.225 0.210 0.220 +0.003 1.790 0.195 MGX Minerals Inc. XMG 4744 0.920 0.870 0.900 -0.010 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 25 0.680 0.680 0.680 0.000 1.720 0.620 Exro Technologies Inc. XRO 1450 0.280 0.245 0.260 +0.015 0.680 0.195 XORTX Therapeutics Inc. XRX 50 0.260 0.260 0.260 -0.025 0.500 0.250 Xanthic Biopharma Inc. XTHC 2390 0.260 0.240 0.250 -0.010 0.570 0.240 Kootenay Zinc Corp. ZNK 711 0.180 0.150 0.150 +0.005 2.750 0.120 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.730 0.780 0.830 0.305 Atlas Cloud Enterprises Inc. AKE 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 1.110 0.450 0.050 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 Avarone Metals Inc. AVM 0.075 0.090 0.135 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 0.110 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 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 0.025 0.035 0.120 0.020 Cognetivity Neurosciences Ltd. CGN 0.300 0.350 0.320 0.250 CIM International Group Inc. CIM 0.190 0.320 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 0.045 0.115 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.225 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 0.070 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 Debut Diamonds Inc. DDI 0.010 0.015 0.025 0.005 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 ECO ORO MINERALS CORP. J EOM 0.175 0.260 0.445 0.150 EVITRADE Health Systems Corp. EVA 0.405 0.450 3.140 0.200 Evolving Gold Corp. EVG 0.130 0.140 0.405 0.100 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 Fox River Resources Corporation FOX 0.060 0.070 0.150 0.050 GreenBank Capital Inc. GBC 1.000 1.200 2.000 0.150 Gencan Capital Inc. GCA 0.125 0.200 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. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.230 0.280 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. GPC 0.055 0.075 0.110 0.040 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 5.010 10.900 10.700 10.000 Grand Peak Capital Corp. GPK 0.300 0.400 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.500 0.640 0.650 0.320 Innovative Properties Inc. INR 0.250 0.500 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.135 0.190 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 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 Legion Metals Corp. LEGN 0.115 0.130 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 0.045 0.075 0.030 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 0.040 0.085 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 92.200 92.200 Makena Resources Inc. MKNA 0.085 0.100 0.235 0.080 Mountain Lake Minerals Inc. MLK 0.035 0.040 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 Metalo Manufacturing Inc. MMI 0.270 0.365 0.750 0.225 MOAG Copper Gold Resources Inc. MOG NetCents Technology Inc. NC 2.050 2.450 6.750 0.165 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 0.400 0.470 0.500 0.085 Open Source Health Inc. OSH 0.105 0.140 0.310 0.020 Provenance Gold Corp. PAU 0.150 0.225 0.400 0.080 Premier Diversified Holdings Inc. PDH 0.030 0.035 0.135 0.020 Preferred Dental Technologies Inc. PDTI 0.050 0.055 0.200 0.030 Patriot Gold Corp. PGOL 0.095 0.150 0.090 Premier Health Group Inc. PHGI 0.100 0.600 1.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.620 4.500 3.250 1.100 Park Lawn Company Limited PRL 8.000 9.150 7.360 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 RIWI Corp. RIW 1.110 2.100 2.700 1.110 RISE Life Science Corp. RLSC 0.285 0.295 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 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Sitka Gold Corp. SIG 0.250 0.280 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 Shamrock Enterprises Inc. SRS 0.035 0.045 0.080 0.020 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.340 0.440 2.000 0.330 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Taku Gold Corp. TAK 0.055 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 0.500 0.560 0.400 VirtualArmour International Inc. VAI 0.210 0.275 0.570 0.180 Velocity Data Inc. VCT 0.060 0.105 0.160 0.030 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 0.730 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. A Wts. XMG.WT.A 0.145 0.180 0.800 0.065 Zara Resources Inc. ZRI 0.110 0.210 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.080 0.100 0.015 ZTEST Electronics Inc. ZTE 0.400 0.485 1.060 0.300 Trades: 13,503 Total Volume: 57,214,645 Total Value: $24,270,822 Advanced: 76 Declined: 86 Unchanged: 205 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.