CNSX Trading Daily Market Summary May 16 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 3000 0.045 0.040 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 7311 0.250 0.225 0.240 -0.005 1.390 0.075 Advantex Marketing International Inc. ADX 3100 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 20 0.700 0.660 0.700 +0.080 0.830 0.305 Affinor Growers Inc. AFI 2928 0.110 0.105 0.105 0.000 0.285 0.055 Alternate Health Corp. AHG 94 0.970 0.920 0.970 +0.010 3.650 0.920 Alchemist Mining Inc. AMS 1130 0.095 0.085 0.085 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 980 0.065 0.060 0.065 0.000 0.185 0.040 Appia Energy Corp. API 25 0.150 0.150 0.150 -0.030 0.205 0.100 Global Cannabis Applications Corp. APP 2383 0.345 0.325 0.325 -0.005 0.990 0.070 Argo Gold Inc. ARQ 3 0.130 0.000 0.260 0.105 Abattis Bioceuticals Corp. ATT 10035 0.210 0.195 0.205 +0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 260 0.260 0.230 0.240 +0.010 0.450 0.195 Aylen Capital Inc. AYL 130 0.020 0.020 0.020 0.000 0.100 0.010 BacTech Environmental Corporation BAC 750 0.040 0.035 0.040 0.000 0.070 0.020 Body and Mind Inc. BAMM 358 0.475 0.465 0.470 -0.020 2.090 0.400 Benchmark Botanics Inc. BBT 38 1.180 1.150 1.150 +0.030 2.140 0.350 Blockchain Foundry Inc BCFN 254 0.350 0.300 0.300 -0.030 0.500 0.300 Beleave Inc. BE 12384 1.960 1.600 1.850 +0.230 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 7450 0.380 0.330 0.380 +0.020 2.770 0.325 Blackchain Solutions Inc. BIS 50 0.065 0.065 0.065 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 10677 0.050 0.045 0.050 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 772 0.415 0.400 0.400 -0.015 0.760 0.360 BLOK Technologies Inc. BLK 787 0.200 0.180 0.190 0.000 1.070 0.180 Cannabix Technologies Inc. BLO 1696 1.880 1.800 1.850 +0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 7848 0.455 0.430 0.450 0.000 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 6 0.120 0.120 0.120 0.000 0.120 0.050 Blox Labs Inc. BLOX 719 0.125 0.115 0.115 -0.010 2.250 0.040 Pacific Rim Cobalt Corp. BOLT 133 0.360 0.340 0.350 -0.010 1.590 0.305 Breathtec BioMedical Inc. BTH 1043 0.160 0.150 0.150 -0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 607 0.215 0.210 0.210 -0.005 0.485 0.170 Block X Capital Corp. BXXX 400 0.135 0.100 0.135 +0.010 0.750 0.100 FinCanna Capital Corp. CALI 268 0.445 0.420 0.435 +0.010 2.290 0.405 Heritage Cannabis Holdings Corp. CANN 6785 0.325 0.300 0.320 -0.010 0.840 0.220 Copperbank Resources Corp. CBK 2797 0.080 0.070 0.070 -0.020 0.180 0.055 Cerro Grande Mining Corporation CEG 37 0.010 0.010 0.010 0.000 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 1140 0.460 0.380 0.400 +0.055 0.460 0.250 Cannabis Growth Opportunity Corporation CGOC 332 1.720 1.580 1.580 -0.140 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 60 0.297 0.285 0.297 +0.010 0.690 0.210 Chemistree Technology Inc. CHM 150 0.415 0.405 0.405 -0.005 1.000 0.075 Choom Holdings Inc. CHOO 3546 0.910 0.880 0.880 -0.030 1.100 0.230 Canada House Wellness Group Inc. CHV 7241 0.215 0.195 0.195 -0.015 0.900 0.130 ChroMedX Corp. CHX 485 0.300 0.280 0.280 +0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 400 0.160 0.150 0.155 +0.005 0.250 0.080 Cannex Capital Holdings Inc. CNNX 3521 1.080 1.010 1.060 -0.040 1.930 0.800 International Cobalt Corp CO 4100 0.185 0.170 0.175 -0.005 0.450 0.075 360 Blockchain Inc. CODE 4580 0.100 0.095 0.095 -0.005 0.390 0.035 Coronet Metals Inc. CRF 25 0.250 0.250 0.250 +0.030 0.250 0.165 Carl Data Solutions Inc. CRL 1470 0.165 0.145 0.160 -0.010 0.610 0.145 Crop Infrastructure Corp. CROP 637 0.600 0.570 0.600 0.000 1.200 0.370 Cryptobloc Technologies Corp. CRYP 2317 0.185 0.160 0.165 -0.005 0.465 0.150 CannaRoyalty Corp. CRZ 2849 5.170 4.950 5.150 +0.100 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 186 1.520 1.500 1.510 +0.210 1.520 0.580 Canamex Gold Corp. CSQ 540 0.155 0.155 0.155 0.000 0.170 0.130 Biocure Technology Inc. CURE 45 0.700 0.700 0.700 -0.010 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 173 0.360 0.330 0.330 -0.030 0.870 0.300 Copper Reef Mining Corp. CZC 590 0.025 0.015 0.020 0.000 0.030 0.010 Data Deposit Box Inc. DDB 843 0.075 0.070 0.075 +0.005 0.350 0.020 Debut Diamonds Inc. DDI 6 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 120 0.300 0.295 0.300 +0.005 0.450 0.100 DNI Metals Inc. DNI 490 0.085 0.080 0.080 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 143 0.070 0.070 0.070 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 7266 0.340 0.270 0.300 +0.030 0.530 0.070 SpeakEasy Cannabis Club Ltd. EASY 7765 0.880 0.810 0.850 +0.060 0.880 0.550 Nutritional High International Inc. EAT 5039 0.400 0.385 0.395 -0.010 1.190 0.075 Eurogas International Inc. EI 216 0.020 0.020 0.020 0.000 0.055 0.005 ECO ORO MINERALS CORP. J EOM 70 0.220 0.220 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 18 0.590 0.590 0.590 -0.050 0.770 0.200 Empower Clinics Inc EPW 490 0.370 0.350 0.360 -0.010 0.510 0.200 ePlay Digital Inc. EPY 24129 0.170 0.120 0.120 -0.030 0.540 0.080 EnviroLeach Technologies Inc. ETI 72 1.390 1.330 1.330 -0.070 2.340 0.210 Evolving Gold Corp. EVG 1 0.140 0.000 0.405 0.100 Explorex Resources Inc. EX 115 0.305 0.300 0.305 +0.025 0.650 0.150 Far Resources Ltd. FAT 7402 0.245 0.225 0.245 -0.005 1.100 0.075 Fandom Sports Media Corp. FDM 95413 0.170 0.145 0.150 -0.015 0.440 0.070 Future Farm Technologies Inc. FFT 5532 0.550 0.510 0.510 -0.010 2.080 0.130 Fox River Resources Corporation FOX 375 0.060 0.060 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 150 1.400 1.300 1.380 +0.130 2.000 0.150 Generation Mining Limited GENM 1419 0.110 0.090 0.100 +0.010 0.200 0.080 Glance Technologies Inc. GET 1505 0.530 0.500 0.500 -0.020 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 40 0.380 0.380 0.380 -0.270 3.530 0.025 Gravitas Financial Inc. GFI 15 0.055 0.055 0.055 +0.005 0.120 0.025 Global Hemp Group Inc. GHG 4433 0.130 0.125 0.130 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 8179 0.240 0.230 0.235 -0.005 0.650 0.150 Goldrea Resources Corp. GOR 2516 0.115 0.100 0.115 +0.015 0.380 0.035 Gunpowder Capital Corp. GPC 336 0.070 0.065 0.070 +0.005 0.110 0.040 Graphite Energy Corp. GRE 233 0.250 0.240 0.250 -0.015 1.760 0.200 Green 2 Blue Energy Corp. GTBE 1295 0.160 0.150 0.150 0.000 0.445 0.100 High Hampton Holdings Corp. HC 1416 1.090 1.040 1.050 +0.010 1.480 0.310 Heritage Global Inc. HGP 9 0.570 0.570 0.570 -0.050 0.650 0.320 Hi Ho Silver Resources Inc. HHS 380 0.075 0.075 0.075 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 4462 1.460 1.400 1.440 0.000 4.820 0.440 Hello Pal International Inc. HP 2105 0.150 0.115 0.150 +0.050 0.295 0.065 HealthSpace Data Systems Ltd. HS 4320 0.070 0.065 0.065 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1393 4.890 4.630 4.700 -0.190 6.390 1.700 International Battery Metals Ltd. IBAT 1361 0.420 0.390 0.400 -0.035 1.380 0.260 ThreeD Capital Inc. IDK 11671 0.140 0.125 0.140 +0.010 0.850 0.055 IGEN Networks Corp. IGN 228 0.070 0.070 0.070 0.000 0.250 0.010 Imagin Medical Inc. IME 11002 0.310 0.280 0.290 +0.015 0.440 0.050 Imagination Park Entertainment Inc. IP 1475 0.420 0.395 0.395 -0.050 1.080 0.210 Irving Resources Inc. IRV 777 1.350 1.250 1.290 +0.010 1.540 0.600 Inspiration Mining Corporation ISM 1620 0.060 0.055 0.055 0.000 0.265 0.010 Isodiol International Inc. ISOL 15929 0.710 0.670 0.680 -0.040 2.140 0.100 Lotus Ventures Inc. J 285 0.370 0.365 0.365 -0.005 1.000 0.210 JG Wealth Inc. JGW 325 0.850 0.850 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 320 0.170 0.170 0.170 0.000 0.500 0.155 International Cannabrands Inc. JUJU.A 841 0.120 0.110 0.120 -0.010 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 10 0.500 0.500 0.500 0.000 0.750 0.065 Koios Beverage Corp. KBEV 3575 0.345 0.320 0.345 +0.030 0.530 0.315 Kontrol Energy Corp. KNR 105 0.760 0.750 0.750 +0.040 1.580 0.560 Khan Resources Inc. KRI 501 0.080 0.080 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 635 0.015 0.015 0.015 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 7327 0.880 0.820 0.850 +0.010 1.540 0.350 Liberty Health Sciences Inc. LHS 6884 0.850 0.820 0.830 -0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 2418 0.315 0.300 0.300 -0.020 1.000 0.075 Callitas Health Inc. LILY 200 0.200 0.200 0.200 +0.005 0.950 0.155 Global Li-Ion Graphite Corp. LION 260 0.315 0.305 0.310 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 15 0.270 0.270 0.270 +0.005 0.870 0.060 LeanLife Health Inc. LLP 200 0.140 0.130 0.130 +0.020 0.450 0.060 Lexington Biosciences Inc. LNB 756 0.315 0.290 0.305 +0.025 0.620 0.265 LottoGopher Holdings Inc. LOTO 5795 0.095 0.085 0.095 0.000 0.850 0.070 Lightning Venture Inc. LVI 1122 0.035 0.030 0.030 -0.005 0.090 0.010 Lexaria Bioscience Corp. LXX 1434 2.030 1.930 2.000 -0.020 3.230 0.350 Maricann Group Inc MARI 8680 2.000 1.870 1.990 +0.060 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 155 0.175 0.160 0.160 -0.015 0.260 0.110 McLaren Resources Inc. MCL 80 0.055 0.055 0.055 -0.030 0.190 0.025 Marapharm Ventures Inc MDM 2679 0.600 0.560 0.600 0.000 1.380 0.560 Minera IRL Limited MIRL 500 0.080 0.080 0.080 0.000 0.165 0.060 Mistango River Resources Inc. MIS 0 0.040 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 1301 0.560 0.510 0.550 +0.030 1.900 0.310 Mountain Lake Minerals Inc. MLK 600 0.045 0.045 0.045 0.000 0.090 0.020 Metalo Manufacturing Inc. MMI 80 0.305 0.300 0.300 -0.040 0.750 0.225 Matica Enterprises Inc. MMJ 20281 0.235 0.220 0.225 -0.015 0.810 0.035 Miramont Resources Corp. MONT 1725 0.395 0.375 0.375 -0.015 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 215 0.380 0.360 0.360 -0.020 0.590 0.360 MPX Bioceutical Corporation MPX 5054 0.820 0.800 0.820 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 520 0.130 0.125 0.130 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 91 0.365 0.360 0.360 -0.010 0.600 0.135 Micron Waste Technologies Inc MWM 923 0.395 0.385 0.390 -0.005 0.920 0.250 Montego Resources Inc. MY 4900 0.200 0.130 0.200 +0.055 0.550 0.130 MYM Nutraceuticals Inc. MYM 6365 1.360 1.280 1.360 -0.010 5.000 0.190 GAR Limited NETC 26254 0.210 0.170 0.200 +0.025 0.650 0.110 New Age Farm Inc. NF 4925 0.080 0.070 0.075 0.000 0.420 0.045 NHS Industries Ltd. NHS 584 0.110 0.090 0.100 +0.010 0.170 0.055 New Point Exploration Corp. NP 2196 0.380 0.360 0.360 -0.020 0.380 0.110 Plaintree Systems Inc. NPT 28 0.170 0.170 0.170 -0.015 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 273 0.425 0.400 0.400 -0.005 1.160 0.380 Northern Sphere Mining Corp. NSM 560 0.090 0.085 0.085 -0.005 0.450 0.045 New Tech Lithium Corp. NTM 1812 0.080 0.065 0.070 -0.010 0.255 0.040 Nuran Wireless Inc. NUR 480 0.125 0.115 0.125 +0.005 0.235 0.080 Nexco Resources Inc. NXU 100 0.200 0.200 0.200 -0.005 0.500 0.150 Organic Potash Corporation OPC 1000 0.020 0.020 0.020 -0.005 0.050 0.010 One World Lithium Inc. OWLI 219 0.140 0.130 0.135 -0.015 0.510 0.100 Premier Diversified Holdings Inc. PDH 3530 0.030 0.020 0.025 -0.005 0.125 0.020 PUDO Inc. PDO 1 2.430 2.430 2.430 -0.070 3.050 0.500 Canntab Therapeutics Limited PILL 5667 1.200 1.070 1.100 +0.100 1.200 0.500 Pivit Exploration Inc. PIVT 1000 0.125 0.125 0.125 +0.005 0.125 0.120 ParcelPal Technology Inc. PKG 13232 0.280 0.255 0.265 +0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 235389 0.045 0.035 0.045 0.000 0.115 0.035 Blocplay Entertainment Inc. PLAY 2279 0.070 0.065 0.065 -0.005 0.260 0.010 Peloton Minerals Corporation PMC 240 0.100 0.100 0.100 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 60 0.290 0.280 0.280 -0.010 1.000 0.250 Primary Cobalt Corp. PRIM 190 0.130 0.130 0.130 +0.020 0.150 0.100 Pasinex Resources Limited PSE 10 0.180 0.180 0.180 -0.005 0.330 0.155 Platinex Inc. PTX 1465 0.105 0.085 0.105 +0.005 0.300 0.045 PUF Ventures Inc. PUF 2775 0.800 0.750 0.750 -0.060 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 12982 0.310 0.265 0.275 -0.025 3.000 0.265 Quantum Cobalt Corp QBOT 662 0.235 0.210 0.210 -0.025 1.900 0.200 Quinsam Capital Corporation QCA 2528 0.315 0.295 0.295 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 776 0.280 0.255 0.260 0.000 0.970 0.190 Renforth Resources Inc. RFR 490 0.050 0.050 0.050 0.000 0.085 0.030 Range Energy Resources Inc. RGO 7005 0.005 0.005 0.005 -0.005 0.020 0.005 Rise Gold Corp. RISE 2630 0.110 0.105 0.105 +0.005 0.300 0.085 Rockshield Capital Corp. RKS 1427 0.290 0.260 0.275 +0.010 0.840 0.095 West Red Lake Gold Mines Inc. RLG 10 0.090 0.090 0.090 0.000 0.230 0.075 RISE Life Science Corp. RLSC 705 0.255 0.250 0.250 -0.020 0.740 0.225 Ravenquest BioMed Inc. RQB 1910 0.880 0.840 0.860 -0.030 2.100 0.425 Subscribe Technologies Inc. SAAS 3077 0.095 0.070 0.085 +0.005 0.250 0.035 Shoal Point Energy Ltd. SHP 360 0.050 0.050 0.050 +0.005 0.750 0.045 Sharc International Systems Inc. SHRC 775 0.480 0.460 0.460 -0.005 0.927 0.305 Seahawk Ventures Inc. SHV 380 0.460 0.460 0.460 0.000 0.620 0.240 Star Navigation Systems Group Ltd. SNA 100 0.060 0.060 0.060 0.000 0.275 0.030 Sunniva Inc. SNN 1263 8.230 7.850 8.000 -0.100 17.930 7.400 SponsorsOne Inc. SPO 1363 0.205 0.175 0.190 -0.010 0.345 0.020 Stina Resources Ltd. SQA 5028 0.610 0.550 0.610 +0.030 0.760 0.100 Squire Mining Ltd. SQR 5697 0.310 0.280 0.310 +0.035 0.450 0.050 Squatex Energy and Ressources Inc. SQX 30 0.160 0.140 0.160 -0.085 0.350 0.050 Shamrock Enterprises Inc. SRS 1950 0.050 0.045 0.050 +0.005 0.080 0.020 Wildflower Brands Inc. SUN 341 1.360 1.330 1.360 +0.020 2.940 0.320 St-Georges Eco-Mining Corp. SX 4719 0.290 0.260 0.275 0.000 2.900 0.020 Sixty North Gold Mining Inc. SXTY 2300 0.160 0.160 0.160 -0.040 0.200 0.150 TerrAscend Corp. TER 435 3.580 3.410 3.580 +0.090 5.500 0.650 Taiga Gold Corp TGC 533 0.200 0.160 0.170 0.000 0.210 0.130 Friday Night Inc. TGIF 3105 0.530 0.520 0.520 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 1664 1.260 1.200 1.240 -0.020 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 16 5.100 5.100 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 168 0.125 0.090 0.120 -0.005 0.195 0.070 The Tinley Beverage Company Inc. TNY 2731 0.780 0.720 0.770 +0.030 1.990 0.220 Tower One Wireless Corp. TO 616 0.170 0.170 0.170 -0.010 0.400 0.160 Enertopia Corp. TOP 615 0.080 0.075 0.075 +0.005 0.140 0.040 Torino Power Solutions Inc TPS 60 0.090 0.090 0.090 +0.015 0.200 0.040 Tantalex Resources Corporation TTX 3475 0.140 0.130 0.140 -0.010 0.250 0.030 Black Tusk Resources Inc. TUSK 486 0.265 0.215 0.215 -0.015 0.285 0.120 Global UAV Technologies Ltd. UAV 3036 0.095 0.085 0.095 0.000 0.255 0.055 UpSnap Inc. UP 535 0.020 0.015 0.015 -0.005 0.055 0.005 Upco International Inc UPCO 140 0.300 0.255 0.255 -0.040 1.390 0.060 American Pacific Mining Corp. USGD 80 0.380 0.360 0.360 -0.010 0.410 0.280 VirtualArmour International Inc. VAI 159 0.275 0.180 0.205 +0.015 0.570 0.180 Vogogo Inc. VGO 6960 0.520 0.450 0.470 -0.010 0.940 0.235 Valens Groworks Corp. VGW 363 1.320 1.260 1.300 -0.010 3.550 0.750 Phivida Holdings Inc. VIDA 2276 0.960 0.910 0.960 +0.050 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 1266 0.285 0.230 0.285 +0.070 0.285 0.150 Vodis Pharmaceuticals Inc. VP 1691 0.250 0.240 0.245 -0.005 0.910 0.165 Veritas Pharma Inc. VRT 661 0.425 0.415 0.425 +0.005 1.090 0.280 Versus Systems Inc. VS 630 0.300 0.280 0.280 -0.020 0.750 0.250 Victory Square Technologies Inc. VST 674 1.400 1.260 1.300 -0.130 4.170 0.350 Winston Gold Corp. WGC 835 0.090 0.080 0.085 0.000 0.090 0.030 eXeBlock Technology Corporation XBLK 727 0.240 0.210 0.220 -0.015 1.790 0.195 MGX Minerals Inc. XMG 10833 0.970 0.900 0.940 +0.030 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 2 0.680 0.000 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 599 0.180 0.180 0.180 +0.035 0.800 0.065 Exro Technologies Inc. XRO 100 0.280 0.270 0.270 -0.020 0.680 0.195 XORTX Therapeutics Inc. XRX 475 0.280 0.270 0.280 +0.055 0.500 0.225 Xanthic Biopharma Inc. XTHC 5224 0.210 0.180 0.210 +0.010 0.570 0.180 Kootenay Zinc Corp. ZNK 5545 0.180 0.160 0.165 0.000 2.050 0.120 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 0.230 1.000 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.900 0.980 0.650 0.200 Armada Mercantile Ltd. ARM 0.415 0.455 0.760 0.120 Armadillo Resources Ltd. ARO 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 Avarone Metals Inc. AVM 0.065 0.080 0.135 0.020 Alexandra Capital Corp. AXC 0.510 0.600 0.930 0.070 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 0.005 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 Bunker Hill Mining Corp. BNKR 1.450 1.460 3.150 0.900 BitRush Corp. BRH BioMark Diagnostics Inc. BUX 0.070 0.100 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 0.260 0.380 0.850 0.200 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Certive Solutions Inc. CBP 0.020 0.025 0.120 0.020 Green River Gold Corp. CCR 0.055 0.065 0.090 0.020 Cartier Iron Corporation CFE 0.080 0.090 0.250 0.045 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 0.100 0.200 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.720 0.830 0.215 Cloud Nine Education Group Ltd. CNI 0.040 0.060 0.115 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.205 0.215 0.890 0.020 Carl Data Solutions Inc. Wts. CRL.WT 0.010 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 The Delma Group Inc. DLMA 4.550 5.850 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.290 0.310 0.500 0.205 EA Education Group Inc. EA 0.025 0.035 0.200 0.015 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eviana Health Corporation EHC 1.300 1.450 2.000 0.900 EVITRADE Health Systems Corp. EVA 0.340 0.440 3.140 0.200 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 0.125 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 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.230 0.265 0.320 0.175 God s Lake Resources Inc. GLR 0.235 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 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Glenbriar Technologies Inc. GTI 0.035 0.040 0.115 0.010 Innovative Properties Inc. INR 0.210 0.500 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.140 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 0.650 0.350 0.120 Dizun International Enterprises Inc. KDZ 0.020 0.025 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 Declan Resources Inc. LAN 0.250 0.280 0.340 0.060 Lead Ventures Inc. LEAD 0.200 0.250 1.000 0.140 Legion Metals Corp. LEGN 0.110 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 0.990 Newlox Gold Ventures Corp. LUX 0.035 0.040 0.075 0.030 Mag One Products Inc. MDD 0.150 0.170 0.520 0.100 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 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.410 99.410 Marret High Yield Strategies Fund A MHY.UN 0.085 0.120 0.195 0.070 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 92.200 Makena Resources Inc. MKNA 0.085 0.100 0.235 0.080 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.105 0.115 0.010 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.160 0.200 0.300 0.180 Meryllion Resources Corporation MYR 0.020 0.025 0.210 0.015 NetCents Technology Inc. NC 2.050 2.250 6.750 0.165 Victory Nickel Inc. NI 0.050 0.065 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 0.180 0.195 0.840 0.170 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 Nass Valley Gateway Ltd. NVG 0.050 0.150 Novicius Corp. NVS 0.125 0.315 0.660 0.065 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG 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 0.120 0.310 0.020 Provenance Gold Corp. PAU 0.130 0.200 0.400 0.080 Portage Biotech Inc. PBT.U 0.070 0.095 0.660 0.060 Petrocapita Income Trust PCE.UN 0.400 0.530 2.000 0.200 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 PrimeWest Mortgage Inv Corporation PRI 1.600 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 1.910 2.700 1.110 Reliant Gold Corp. RNG 0.020 0.030 0.035 0.020 Rift Valley Resources Corp. RVR 0.075 0.085 0.150 0.050 River Wild Exploration Inc. RWI 0.105 0.550 0.220 0.020 Rockex Mining Corporation RXM 0.035 0.040 0.040 0.010 Razore Rock Resources Inc. RZR 0.180 0.880 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.275 0.020 SBD Capital Corp. SBD 0.420 0.500 0.490 0.050 Sitka Gold Corp. SIG 0.220 0.235 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 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 1.390 1.750 1.750 0.450 Navis Resources Corp. SUV 0.340 0.440 2.000 0.330 Sante Veritas Holdings Inc SV 0.420 0.470 0.500 0.300 Talmora Diamond Inc. TAI 0.015 0.050 0.050 0.005 Taku Gold Corp. TAK 0.050 0.055 0.250 0.050 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 United Lithium Corp. UTL 0.560 0.560 0.400 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 0.690 1.650 0.540 Zara Resources Inc. ZRI 0.110 0.180 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.080 0.100 0.015 ZTEST Electronics Inc. ZTE 0.380 0.425 1.060 0.320 Trades: 14,020 Total Volume: 86,213,306 Total Value: $27,797,295 Advanced: 73 Declined: 98 Unchanged: 202 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.