CNSX Trading Daily Market Summary May 15 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4000 0.045 0.040 0.040 -0.005 0.080 0.025 Alliance Growers Corp. ACG 3278 0.260 0.240 0.245 -0.020 1.390 0.075 Advantex Marketing International Inc. ADX 20922 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 115 0.750 0.600 0.620 +0.020 0.830 0.305 Affinor Growers Inc. AFI 5463 0.110 0.105 0.105 0.000 0.285 0.055 Alternate Health Corp. AHG 104 0.990 0.960 0.960 +0.010 3.650 0.950 Alchemist Mining Inc. AMS 890 0.085 0.080 0.085 +0.010 0.345 0.045 Advantagewon Oil Corp. AOC 2000 0.065 0.065 0.065 -0.005 0.185 0.040 Appia Energy Corp. API 300 0.180 0.160 0.180 0.000 0.205 0.100 Global Cannabis Applications Corp. APP 4409 0.350 0.320 0.330 -0.025 0.990 0.070 Abattis Bioceuticals Corp. ATT 16283 0.215 0.200 0.200 -0.015 0.940 0.055 Auxico Resources Canada Inc. AUAG 60 0.230 0.230 0.230 0.000 0.450 0.195 Avarone Metals Inc. AVM 4705 0.075 0.065 0.070 +0.005 0.135 0.020 Alexandra Capital Corp. AXC 2 0.550 0.000 0.930 0.070 BacTech Environmental Corporation BAC 440 0.040 0.040 0.040 +0.005 0.070 0.020 Body and Mind Inc. BAMM 290 0.490 0.450 0.490 -0.010 2.090 0.400 Benchmark Botanics Inc. BBT 86 1.200 1.120 1.120 -0.080 2.140 0.350 Blockchain Foundry Inc BCFN 949 0.400 0.330 0.330 -0.070 0.500 0.330 Beleave Inc. BE 5380 1.620 1.520 1.620 +0.120 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 7557 0.380 0.355 0.360 0.000 2.770 0.325 Blackchain Solutions Inc. BIS 1075 0.065 0.055 0.060 0.000 0.300 0.040 Belgravia Capital International Inc. BLGV 18281 0.050 0.045 0.050 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 196 0.415 0.410 0.415 0.000 0.760 0.360 BLOK Technologies Inc. BLK 1002 0.215 0.180 0.190 -0.030 1.070 0.180 Cannabix Technologies Inc. BLO 1201 1.880 1.810 1.820 -0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 9643 0.500 0.440 0.450 -0.045 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 17 0.120 0.120 0.120 0.000 0.120 0.050 Blox Labs Inc. BLOX 624 0.125 0.115 0.125 +0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 10 1.500 1.500 1.500 -0.010 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 426 0.365 0.355 0.360 -0.010 1.590 0.305 Breathtec BioMedical Inc. BTH 3743 0.175 0.150 0.155 -0.020 0.520 0.065 Lineage Grow Company Ltd. BUDD 647 0.225 0.215 0.215 -0.005 0.485 0.170 Block X Capital Corp. BXXX 2429 0.140 0.110 0.125 -0.015 0.750 0.110 FinCanna Capital Corp. CALI 202 0.425 0.405 0.425 +0.020 2.290 0.405 Heritage Cannabis Holdings Corp. CANN 6989 0.345 0.320 0.330 -0.010 0.840 0.220 Copperbank Resources Corp. Warrants CBK.WT 556 0.010 0.005 0.005 -0.015 0.030 0.005 Certive Solutions Inc. CBP 648 0.025 0.020 0.025 -0.010 0.120 0.020 Green River Gold Corp. CCR 120 0.060 0.060 0.060 -0.005 0.090 0.020 Cerro Grande Mining Corporation CEG 1260 0.010 0.010 0.010 0.000 0.025 0.005 Cartier Iron Corporation CFE 251 0.080 0.080 0.080 0.000 0.250 0.045 Cognetivity Neurosciences Ltd. CGN 480 0.400 0.345 0.345 -0.055 0.440 0.250 Cannabis Growth Opportunity Corporation CGOC 42 1.770 1.710 1.720 -0.005 2.700 1.220 Chemistree Technology Inc. CHM 150 0.430 0.410 0.410 -0.075 1.000 0.075 Choom Holdings Inc. CHOO 6342 0.910 0.860 0.910 +0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 9105 0.225 0.210 0.210 -0.010 0.900 0.130 ChroMedX Corp. CHX 1651 0.320 0.270 0.270 -0.035 0.800 0.200 Cielo Waste Solutions Corp. CMC 1142 0.160 0.150 0.150 -0.005 0.250 0.080 Cloud Nine Education Group Ltd. CNI 700 0.065 0.050 0.065 0.000 0.115 0.025 Cannex Capital Holdings Inc. CNNX 3140 1.160 1.080 1.100 -0.060 1.930 0.800 International Cobalt Corp CO 4938 0.180 0.160 0.180 0.000 0.450 0.075 360 Blockchain Inc. CODE 3258 0.100 0.095 0.100 0.000 0.390 0.035 Carl Data Solutions Inc. CRL 1928 0.170 0.145 0.170 +0.020 0.610 0.145 Crop Infrastructure Corp. CROP 2116 0.610 0.600 0.600 -0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 627 0.190 0.170 0.170 -0.010 0.465 0.150 CannaRoyalty Corp. CRZ 2403 5.080 4.950 5.050 +0.090 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 169 1.500 1.300 1.300 -0.020 1.500 0.580 Canamex Gold Corp. CSQ 683 0.160 0.155 0.155 0.000 0.170 0.130 Biocure Technology Inc. CURE 674 0.710 0.710 0.710 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1575 0.395 0.330 0.360 -0.035 0.870 0.300 Data Deposit Box Inc. DDB 2813 0.075 0.070 0.070 0.000 0.350 0.020 Debut Diamonds Inc. DDI 28 0.010 0.010 0.010 -0.005 0.025 0.005 Deer Horn Capital Inc. DHC 90 0.295 0.295 0.295 +0.010 0.450 0.100 The Delma Group Inc. DLMA 21 5.500 4.550 4.550 -0.200 6.100 4.000 DNI Metals Inc. DNI 8310 0.085 0.085 0.085 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 4160 0.075 0.070 0.070 -0.005 0.190 0.030 EA Education Group Inc. EA 200 0.030 0.030 0.030 0.000 0.200 0.015 Earth Alive Clean Technologies Inc. EAC 6651 0.270 0.235 0.270 +0.035 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 4883 0.810 0.760 0.790 +0.020 0.810 0.550 Nutritional High International Inc. EAT 5588 0.415 0.385 0.405 -0.005 1.190 0.075 Eviana Health Corporation EHC 104 1.420 1.420 1.420 0.000 2.000 0.900 Eurogas International Inc. EI 70 0.020 0.020 0.020 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 5 0.220 0.220 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 28 0.640 0.640 0.640 +0.010 0.770 0.200 Empower Clinics Inc EPW 100 0.370 0.370 0.370 0.000 0.510 0.200 ePlay Digital Inc. EPY 24710 0.150 0.100 0.150 +0.050 0.540 0.080 EnviroLeach Technologies Inc. ETI 346 1.410 1.370 1.400 0.000 2.340 0.210 EVITRADE Health Systems Corp. EVA 131 0.445 0.400 0.440 +0.020 3.140 0.200 Evolving Gold Corp. EVG 3 0.140 0.000 0.405 0.100 Explorex Resources Inc. EX 200 0.280 0.280 0.280 -0.020 0.650 0.150 Far Resources Ltd. FAT 15636 0.250 0.220 0.250 +0.005 1.100 0.075 Fandom Sports Media Corp. FDM 86274 0.165 0.110 0.165 +0.065 0.440 0.070 Future Farm Technologies Inc. FFT 6153 0.540 0.510 0.520 -0.010 2.080 0.130 Fox River Resources Corporation FOX 6 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 54 1.330 1.250 1.250 +0.050 2.000 0.150 Generation Mining Limited GENM 3266 0.115 0.080 0.090 -0.010 0.200 0.080 Glance Technologies Inc. GET 1220 0.520 0.510 0.520 +0.020 3.840 0.140 Gravitas Financial Inc. GFI 7 0.050 0.000 0.120 0.025 Generic Gold Corp. GGC 0 0.230 0.000 0.320 0.175 Global Hemp Group Inc. GHG 5915 0.130 0.125 0.130 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 9826 0.240 0.230 0.240 0.000 0.650 0.150 Goldrea Resources Corp. GOR 2542 0.120 0.100 0.100 -0.035 0.380 0.035 Gunpowder Capital Corp. GPC 85 0.065 0.065 0.065 0.000 0.110 0.040 Graphite Energy Corp. GRE 143 0.265 0.245 0.265 +0.015 1.760 0.200 Green 2 Blue Energy Corp. GTBE 2109 0.160 0.150 0.150 -0.010 0.445 0.100 High Hampton Holdings Corp. HC 1629 1.080 1.010 1.040 -0.030 1.480 0.310 Hi Ho Silver Resources Inc. HHS 1040 0.070 0.065 0.070 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 8355 1.540 1.430 1.440 -0.060 4.820 0.440 Hello Pal International Inc. HP 1200 0.120 0.100 0.100 +0.010 0.295 0.065 HealthSpace Data Systems Ltd. HS 3776 0.070 0.065 0.070 0.000 0.270 0.035 iAnthus Capital Holdings Inc. IAN 6198 5.080 4.400 4.890 +0.190 6.390 1.700 International Battery Metals Ltd. IBAT 851 0.445 0.420 0.435 -0.020 1.380 0.260 ThreeD Capital Inc. IDK 5149 0.150 0.130 0.130 -0.015 0.850 0.055 IGEN Networks Corp. IGN 250 0.070 0.070 0.070 +0.020 0.250 0.010 Imagin Medical Inc. IME 7417 0.280 0.260 0.275 +0.020 0.440 0.050 Innovative Properties Inc. INR 5 0.500 0.500 0.500 -0.150 0.820 0.100 Imagination Park Entertainment Inc. IP 1384 0.445 0.410 0.445 +0.045 1.080 0.210 Irving Resources Inc. IRV 444 1.280 1.240 1.280 +0.030 1.540 0.600 Inspiration Mining Corporation ISM 4768 0.060 0.055 0.055 -0.005 0.265 0.010 Isodiol International Inc. ISOL 18343 0.730 0.680 0.720 +0.040 2.140 0.100 Lotus Ventures Inc. J 69 0.375 0.370 0.370 -0.015 1.000 0.210 JG Wealth Inc. JGW 600 0.850 0.850 0.850 -0.050 1.050 0.050 StartMonday Technology Corp. JOB 250 0.170 0.170 0.170 0.000 0.500 0.155 International Cannabrands Inc. JUJU.A 361 0.135 0.130 0.130 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 785 0.520 0.500 0.500 -0.020 0.750 0.065 Koios Beverage Corp. KBEV 10890 0.380 0.315 0.315 -0.065 0.530 0.315 Kontrol Energy Corp. KNR 57 0.720 0.670 0.710 -0.010 1.580 0.560 KWG Resources Inc. KWG 137 0.010 0.010 0.010 -0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 2632 0.850 0.830 0.840 0.000 1.540 0.350 Legion Metals Corp. LEGN 250 0.120 0.115 0.120 +0.010 0.210 0.080 Liberty Health Sciences Inc. LHS 10133 0.880 0.830 0.840 -0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1013 0.320 0.310 0.320 -0.005 1.000 0.075 Global Li-Ion Graphite Corp. LION 307 0.320 0.310 0.310 -0.020 0.970 0.300 LeanLife Health Inc. LLP 1020 0.125 0.110 0.110 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 933 0.300 0.270 0.280 -0.005 0.620 0.265 LottoGopher Holdings Inc. LOTO 10652 0.100 0.080 0.095 +0.010 0.850 0.070 Lightning Venture Inc. LVI 17160 0.035 0.030 0.035 +0.005 0.090 0.010 Lexaria Bioscience Corp. LXX 894 2.020 1.900 2.020 0.000 3.230 0.350 Maricann Group Inc MARI 7116 1.990 1.830 1.930 -0.020 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 655 0.200 0.170 0.175 -0.005 0.260 0.110 Marapharm Ventures Inc MDM 4471 0.610 0.580 0.600 -0.020 1.380 0.570 Minera IRL Limited MIRL 1560 0.085 0.080 0.080 0.000 0.165 0.060 Mistango River Resources Inc. MIS 275 0.040 0.040 0.040 0.000 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 12 100.000 100.000 100.000 0.000 100.000 92.200 True Leaf Medicine International Ltd. MJ 2920 0.560 0.510 0.520 -0.040 1.900 0.310 Makena Resources Inc. MKNA 6 0.085 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 67 0.045 0.045 0.045 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 12894 0.260 0.235 0.240 -0.010 0.810 0.035 Miramont Resources Corp. MONT 470 0.390 0.385 0.390 0.000 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 80 0.390 0.380 0.380 -0.010 0.590 0.365 MPX Bioceutical Corporation MPX 8950 0.830 0.790 0.830 +0.010 1.180 0.280 Micromem Technologies Inc. MRM 71 0.130 0.130 0.130 +0.005 0.395 0.085 Maxtech Ventures Inc. MVT 133 0.395 0.370 0.370 -0.025 0.600 0.135 Micron Waste Technologies Inc MWM 756 0.410 0.390 0.395 +0.005 0.920 0.250 Montego Resources Inc. MY 210 0.145 0.130 0.145 -0.005 0.550 0.130 MYM Nutraceuticals Inc. MYM 8298 1.440 1.340 1.370 -0.070 5.000 0.190 GAR Limited NETC 8171 0.200 0.170 0.175 -0.010 0.650 0.110 New Age Farm Inc. NF 2357 0.080 0.075 0.075 0.000 0.420 0.045 NHS Industries Ltd. NHS 115 0.090 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 0 0.050 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 2535 0.205 0.200 0.200 -0.005 0.840 0.170 Plaintree Systems Inc. NPT 6 0.185 0.185 0.185 +0.025 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 259 0.420 0.405 0.405 -0.015 1.160 0.380 Northern Sphere Mining Corp. NSM 850 0.100 0.085 0.090 -0.020 0.450 0.045 New Tech Lithium Corp. NTM 15940 0.080 0.055 0.080 +0.030 0.255 0.040 Nexco Resources Inc. NXU 75 0.205 0.205 0.205 0.000 0.500 0.150 Petrocapita Income Trust PCE.UN 51 0.400 0.400 0.400 -0.150 2.000 0.200 Premier Diversified Holdings Inc. PDH 1000 0.030 0.030 0.030 0.000 0.125 0.020 PUDO Inc. PDO 69 2.500 2.150 2.500 +0.400 3.050 0.500 Canntab Therapeutics Limited PILL 5321 1.060 0.950 1.000 +0.080 1.140 0.500 ParcelPal Technology Inc. PKG 54583 0.305 0.250 0.255 +0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 5105 0.045 0.045 0.045 0.000 0.115 0.035 Blocplay Entertainment Inc. PLAY 9355 0.070 0.065 0.070 0.000 0.260 0.010 Peloton Minerals Corporation PMC 160 0.100 0.100 0.100 -0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 595 0.310 0.290 0.290 -0.010 1.000 0.250 Primary Cobalt Corp. PRIM 7070 0.120 0.110 0.115 -0.015 0.150 0.100 Platinex Inc. PTX 545 0.110 0.100 0.100 -0.005 0.300 0.045 PUF Ventures Inc. PUF 1541 0.810 0.770 0.810 +0.030 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 2386 0.330 0.270 0.300 +0.020 3.000 0.270 Quantum Cobalt Corp QBOT 212 0.240 0.230 0.235 -0.005 1.900 0.200 Quinsam Capital Corporation QCA 3737 0.335 0.295 0.295 -0.035 1.190 0.085 Quadron Cannatech Corporation QCC 961 0.270 0.240 0.260 -0.015 0.970 0.190 Renforth Resources Inc. RFR 1475 0.050 0.045 0.050 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 4500 0.010 0.005 0.010 +0.005 0.020 0.005 Rise Gold Corp. RISE 270 0.105 0.100 0.100 0.000 0.300 0.085 Rockshield Capital Corp. RKS 2423 0.285 0.260 0.265 -0.005 0.840 0.090 West Red Lake Gold Mines Inc. RLG 320 0.090 0.090 0.090 +0.005 0.230 0.075 RISE Life Science Corp. RLSC 46 0.270 0.270 0.270 +0.015 0.740 0.225 Ravenquest BioMed Inc. RQB 2025 0.900 0.870 0.890 -0.030 2.100 0.425 Rift Valley Resources Corp. RVR 30 0.085 0.085 0.085 +0.010 0.150 0.050 Razore Rock Resources Inc. RZR 20 0.180 0.180 0.180 0.000 0.900 0.090 Subscribe Technologies Inc. SAAS 1600 0.090 0.080 0.080 -0.005 0.250 0.035 SBD Capital Corp. SBD 5 0.420 0.420 0.420 -0.070 0.490 0.050 Shoal Point Energy Ltd. SHP 3020 0.045 0.045 0.045 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 245 0.465 0.465 0.465 0.000 0.927 0.305 Seahawk Ventures Inc. SHV 149 0.460 0.460 0.460 0.000 0.620 0.240 Star Navigation Systems Group Ltd. SNA 1497 0.060 0.050 0.060 +0.010 0.275 0.030 Sunniva Inc. SNN 590 8.260 8.050 8.100 -0.140 17.930 7.400 SponsorsOne Inc. SPO 360 0.200 0.200 0.200 -0.020 0.345 0.020 Stina Resources Ltd. SQA 7929 0.600 0.560 0.580 -0.030 0.760 0.100 Squire Mining Ltd. SQR 885 0.290 0.275 0.275 -0.015 0.450 0.050 Shamrock Enterprises Inc. SRS 3230 0.045 0.040 0.045 +0.005 0.080 0.020 Starrex International Ltd. STX 10 1.750 1.750 1.750 0.000 1.750 0.450 Wildflower Brands Inc. SUN 778 1.370 1.340 1.340 0.000 2.940 0.320 Navis Resources Corp. SUV 0 0.340 0.000 2.000 0.330 St-Georges Eco-Mining Corp. SX 4306 0.305 0.265 0.275 -0.030 2.900 0.020 Taku Gold Corp. TAK 102 0.050 0.050 0.050 -0.005 0.250 0.050 TerrAscend Corp. TER 278 3.590 3.440 3.490 0.000 5.500 0.650 Taiga Gold Corp TGC 407 0.175 0.160 0.170 -0.005 0.210 0.130 Friday Night Inc. TGIF 6891 0.560 0.530 0.530 -0.015 1.480 0.170 THC Biomed Intl Ltd THC 1217 1.270 1.230 1.260 -0.010 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 0 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 108 0.125 0.110 0.125 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 1389 0.760 0.730 0.740 -0.020 1.990 0.220 Tower One Wireless Corp. TO 581 0.180 0.165 0.180 +0.010 0.400 0.160 Enertopia Corp. TOP 5944 0.085 0.065 0.070 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 100 0.075 0.075 0.075 0.000 0.200 0.040 Tantalex Resources Corporation TTX 6651 0.160 0.140 0.150 +0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 390 0.265 0.230 0.230 -0.020 0.285 0.120 Global UAV Technologies Ltd. UAV 1593 0.095 0.090 0.095 0.000 0.255 0.055 UpSnap Inc. UP 250 0.020 0.020 0.020 -0.005 0.055 0.005 Upco International Inc UPCO 10 0.295 0.295 0.295 +0.070 1.390 0.060 American Pacific Mining Corp. USGD 345 0.375 0.350 0.370 -0.015 0.410 0.280 United Lithium Corp. UTL 25 0.560 0.550 0.550 0.000 0.560 0.400 VirtualArmour International Inc. VAI 2 0.190 0.000 0.570 0.180 Vogogo Inc. VGO 15222 0.490 0.440 0.480 +0.030 0.940 0.235 Valens Groworks Corp. VGW 125 1.340 1.270 1.310 +0.010 3.550 0.750 Phivida Holdings Inc. VIDA 1984 0.950 0.910 0.910 -0.040 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 1245 0.230 0.200 0.215 +0.015 0.230 0.150 Vodis Pharmaceuticals Inc. VP 486 0.260 0.245 0.250 0.000 0.910 0.165 Veritas Pharma Inc. VRT 702 0.420 0.410 0.420 +0.015 1.090 0.280 Versus Systems Inc. VS 273 0.300 0.270 0.300 0.000 0.750 0.250 Victory Square Technologies Inc. VST 327 1.430 1.300 1.430 +0.070 4.170 0.350 Winston Gold Corp. WGC 770 0.085 0.080 0.085 +0.005 0.085 0.030 eXeBlock Technology Corporation XBLK 325 0.245 0.235 0.235 +0.005 1.790 0.195 MGX Minerals Inc. XMG 3598 0.910 0.880 0.910 +0.010 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 755 0.690 0.680 0.680 -0.010 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 5 0.145 0.145 0.145 +0.005 0.800 0.065 Exro Technologies Inc. XRO 244 0.300 0.290 0.290 -0.005 0.680 0.195 Xanthic Biopharma Inc. XTHC 3445 0.225 0.195 0.200 -0.033 0.570 0.195 Kootenay Zinc Corp. ZNK 65 0.165 0.165 0.165 0.000 2.150 0.120 BIOSENTA Inc. ZRO 49 0.050 0.050 0.050 0.000 0.100 0.015 ZTEST Electronics Inc. ZTE 76 0.405 0.405 0.405 0.000 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Arctic Glacier Income Fund AG.UN 0.050 0.060 0.075 0.040 Atlas Cloud Enterprises Inc. AKE 0.400 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.900 0.980 0.650 0.200 Armada Mercantile Ltd. ARM 0.250 0.455 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.130 0.170 0.260 0.105 Asante Gold Corporation ASE 0.050 0.065 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.335 Aylen Capital Inc. AYL 0.020 0.030 0.100 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.870 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.870 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.860 99.410 98.800 Bradstone Capital Corp. BCA 0.080 0.105 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 99.880 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.590 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.590 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.860 99.860 99.860 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.070 0.095 0.230 0.050 Bexar Ventures Inc. BXV 0.120 0.105 0.020 Brisio Innovations Inc. BZI 0.335 0.380 0.450 0.155 Cautivo Mining Inc. CAI 0.255 0.350 0.850 0.200 Copperbank Resources Corp. CBK 0.080 0.090 0.180 0.055 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 0.260 0.315 0.690 0.210 CIM International Group Inc. CIM 0.200 0.320 0.600 0.080 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 Canadian Metals Inc. CME 0.085 0.095 0.200 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.470 0.830 0.215 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.200 0.215 0.890 0.020 Coronet Metals Inc. CRF 0.225 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 Cyntar Ventures Inc CYN 0.090 Copper Reef Mining Corp. CZC 0.015 0.025 0.030 0.010 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.290 0.310 0.500 0.205 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.250 0.280 0.425 0.020 Easy Technologies Inc. EZM 0.070 0.180 0.120 0.070 Four Nines Gold Inc. FNAU 0.095 0.150 0.160 0.080 Fineqia International Inc. FNQ 0.010 0.015 0.075 0.005 Gencan Capital Inc. GCA 0.155 0.250 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.370 0.450 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 0.230 0.350 0.040 Genius Properties Ltd. GNI 0.180 0.190 0.245 0.120 Gorilla Minerals Corp. GOCO 0.130 0.150 0.180 0.077 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 0.950 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Glenbriar Technologies Inc. GTI 0.035 0.040 0.115 0.010 Heritage Global Inc. HGP 0.550 0.650 0.650 0.320 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 0.200 0.150 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 0.025 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT Khan Resources Inc. KRI 0.080 0.090 0.180 0.050 KWG Resources Inc. MVS KWG.A 5.170 5.880 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Declan Resources Inc. LAN 0.235 0.280 0.340 0.060 Lead Ventures Inc. LEAD 0.190 0.250 1.000 0.140 Leo Resources Inc. LEO 1.070 1.320 0.990 Callitas Health Inc. LILY 0.200 0.205 0.950 0.155 Lanebury Growth Capital Ltd. LLL 0.265 0.350 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.035 0.045 0.075 0.030 McLaren Resources Inc. MCL 0.055 0.080 0.190 0.025 Mag One Products Inc. MDD 0.140 0.170 0.520 0.100 Marapharm Ventures Inc. Wts. MDM.WT 0.010 ME Resource Corp. MEC 0.030 0.100 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.920 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.920 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.860 99.410 99.410 Marret High Yield Strategies Fund A MHY.UN 0.085 0.120 0.195 0.070 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 Metalo Manufacturing Inc. MMI 0.305 0.360 0.750 0.225 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.160 0.200 0.300 0.180 Meryllion Resources Corporation MYR 0.025 0.030 0.210 0.015 NetCents Technology Inc. NC 2.050 2.250 6.750 0.165 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 New Point Exploration Corp. NP 0.355 0.380 0.380 0.110 Nuran Wireless Inc. NUR 0.115 0.125 0.235 0.080 Nass Valley Gateway Ltd. NVG 0.050 0.150 Novicius Corp. NVS 0.180 0.315 0.660 0.065 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.015 0.025 0.050 0.010 ESI Energy Services Inc. OPI 0.360 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 0.120 0.310 0.020 One World Lithium Inc. OWLI 0.130 0.145 0.510 0.100 Provenance Gold Corp. PAU 0.150 0.200 0.400 0.080 Portage Biotech Inc. PBT.U 0.070 0.095 0.660 0.060 Preferred Dental Technologies Inc. PDTI 0.040 0.050 0.200 0.030 Patriot Gold Corp. PGOL 0.070 0.150 0.090 Premier Health Group Inc. PHGI 0.010 0.600 1.150 0.050 Pivit Exploration Inc. PIVT 0.120 0.120 0.120 PrimeWest Mortgage Inv Corporation PRI 1.620 4.500 3.250 1.100 Park Lawn Company Limited PRL 9.150 7.360 Pasinex Resources Limited PSE 0.180 0.185 0.330 0.155 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 RIWI Corp. RIW 1.110 1.920 2.700 1.110 Reliant Gold Corp. RNG 0.020 0.030 0.035 0.020 River Wild Exploration Inc. RWI 0.105 0.550 0.220 0.020 Rockex Mining Corporation RXM 0.035 0.040 0.050 0.010 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 Sitka Gold Corp. SIG 0.220 0.240 0.300 0.160 Stone Ridge Exploration Corp SO 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 Squatex Energy and Ressources Inc. SQX 0.140 0.220 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Sante Veritas Holdings Inc SV 0.425 0.430 0.500 0.300 Sixty North Gold Mining Inc. SXTY 0.145 0.200 0.200 0.150 Talmora Diamond Inc. TAI 0.025 0.050 0.050 0.005 Target Capital Inc. TCI 0.065 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 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 0.700 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.700 0.720 0.800 0.285 Western Uranium Corporation WUC 0.650 0.670 1.700 0.540 XORTX Therapeutics Inc. XRX 0.245 0.270 0.500 0.225 Zara Resources Inc. ZRI 0.110 0.190 0.240 0.080 Trades: 14,548 Total Volume: 74,201,207 Total Value: $28,671,604 Advanced: 62 Declined: 101 Unchanged: 210 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.