CNSX Trading Daily Market Summary May 23 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 1500 0.040 0.040 0.040 -0.005 0.080 0.025 Alliance Growers Corp. ACG 970 0.260 0.250 0.250 -0.015 1.390 0.075 Advantex Marketing International Inc. ADX 3006 0.010 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 75 0.680 0.590 0.680 +0.080 0.830 0.305 Affinor Growers Inc. AFI 4645 0.110 0.100 0.105 -0.005 0.285 0.055 Alternate Health Corp. AHG 278 0.970 0.880 0.880 -0.110 3.650 0.880 Alchemist Mining Inc. AMS 480 0.090 0.080 0.085 +0.005 0.345 0.045 Advantagewon Oil Corp. AOC 105 0.060 0.060 0.060 0.000 0.185 0.040 Appia Energy Corp. API 527 0.145 0.130 0.130 -0.010 0.205 0.100 Global Cannabis Applications Corp. APP 1497 0.355 0.340 0.345 +0.005 0.990 0.070 Argo Gold Inc. ARQ 2 0.120 0.000 0.260 0.105 Abattis Bioceuticals Corp. ATT 12296 0.210 0.200 0.205 0.000 0.940 0.055 Auxico Resources Canada Inc. AUAG 100 0.250 0.250 0.250 -0.020 0.450 0.195 Avarone Metals Inc. AVM 1717 0.080 0.065 0.075 0.000 0.135 0.020 Alexandra Capital Corp. AXC 105 0.600 0.520 0.600 0.000 0.930 0.070 Aylen Capital Inc. AYL 100 0.030 0.025 0.030 +0.005 0.100 0.010 BacTech Environmental Corporation BAC 3128 0.040 0.035 0.035 -0.010 0.070 0.020 Body and Mind Inc. BAMM 1191 0.475 0.425 0.440 -0.025 2.090 0.400 Benchmark Botanics Inc. BBT 640 1.060 1.050 1.050 -0.020 2.140 0.350 Blockchain Foundry Inc BCFN 135 0.300 0.300 0.300 -0.020 0.500 0.290 Beleave Inc. BE 6217 1.750 1.560 1.650 -0.110 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 23762 0.380 0.315 0.340 -0.045 2.770 0.315 Blackchain Solutions Inc. BIS 6205 0.050 0.040 0.045 -0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 9961 0.050 0.045 0.050 +0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 1388 0.405 0.370 0.380 +0.010 0.760 0.360 BLOK Technologies Inc. BLK 1893 0.225 0.185 0.185 -0.015 1.070 0.160 Cannabix Technologies Inc. BLO 1562 1.840 1.800 1.800 -0.040 3.680 0.510 Global Blockchain Technologies Corp. BLOC 5241 0.485 0.455 0.470 -0.020 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 845 0.080 0.080 0.080 -0.020 0.120 0.050 Blox Labs Inc. BLOX 825 0.130 0.115 0.120 +0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 5 1.520 1.520 1.520 +0.030 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 395 0.370 0.370 0.370 -0.010 1.590 0.305 Breathtec BioMedical Inc. BTH 64 0.185 0.185 0.185 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 607 0.200 0.195 0.195 0.000 0.485 0.170 BioMark Diagnostics Inc. BUX 420 0.090 0.070 0.090 -0.010 0.230 0.050 Block X Capital Corp. BXXX 2177 0.115 0.100 0.105 -0.010 0.750 0.100 FinCanna Capital Corp. CALI 1814 0.420 0.380 0.400 -0.005 2.290 0.380 Heritage Cannabis Holdings Corp. CANN 9790 0.300 0.285 0.285 -0.020 0.840 0.220 Copperbank Resources Corp. CBK 3110 0.095 0.090 0.090 -0.005 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 250 0.010 0.010 0.010 -0.005 0.030 0.005 Certive Solutions Inc. CBP 544 0.020 0.015 0.015 -0.010 0.120 0.015 Cerro Grande Mining Corporation CEG 1 0.010 0.000 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 525 0.470 0.440 0.470 +0.010 0.470 0.250 Cannabis Growth Opportunity Corporation CGOC 193 1.790 1.550 1.700 -0.080 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 20 0.295 0.295 0.295 -0.005 0.690 0.210 Chemistree Technology Inc. CHM 107 0.435 0.400 0.400 -0.005 1.000 0.075 Choom Holdings Inc. CHOO 3013 0.920 0.890 0.900 -0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 3060 0.220 0.210 0.210 0.000 0.900 0.130 ChroMedX Corp. CHX 242 0.280 0.265 0.265 -0.010 0.800 0.200 CIM International Group Inc. CIM 19 0.200 0.200 0.200 0.000 0.600 0.080 Cielo Waste Solutions Corp. CMC 285 0.160 0.140 0.150 +0.005 0.250 0.080 Canadian Metals Inc. CME 1335 0.080 0.075 0.075 0.000 0.200 0.050 Cloud Nine Education Group Ltd. CNI 300 0.050 0.050 0.050 0.000 0.115 0.025 Cannex Capital Holdings Inc. CNNX 739 1.070 1.040 1.060 0.000 1.930 0.800 International Cobalt Corp CO 7307 0.230 0.190 0.210 +0.025 0.450 0.075 360 Blockchain Inc. CODE 13468 0.095 0.085 0.090 -0.005 0.390 0.035 Coronet Metals Inc. CRF 512 0.285 0.230 0.285 +0.060 0.285 0.165 Carl Data Solutions Inc. CRL 1100 0.155 0.125 0.155 0.000 0.610 0.125 Crop Infrastructure Corp. CROP 509 0.590 0.560 0.580 -0.020 1.200 0.370 Cryptobloc Technologies Corp. CRYP 2209 0.220 0.190 0.200 0.000 0.465 0.150 CannaRoyalty Corp. CRZ 2962 5.600 5.330 5.500 -0.030 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 63 1.580 1.420 1.580 -0.070 1.650 0.580 Canamex Gold Corp. CSQ 580 0.145 0.140 0.140 +0.010 0.170 0.130 CellCube Energy Storage Systems Inc. CUBE 1370 0.580 0.530 0.580 +0.050 0.760 0.100 Biocure Technology Inc. CURE 69 0.700 0.690 0.690 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 2162 0.350 0.270 0.290 -0.035 0.870 0.270 Copper Reef Mining Corp. CZC 1310 0.020 0.020 0.020 0.000 0.030 0.010 Data Deposit Box Inc. DDB 4013 0.085 0.075 0.085 0.000 0.350 0.020 Debut Diamonds Inc. DDI 0 0.015 0.000 0.025 0.005 DNI Metals Inc. DNI 425 0.085 0.080 0.085 +0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 162 0.070 0.070 0.070 0.000 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 4010 0.360 0.335 0.335 -0.025 0.520 0.070 SpeakEasy Cannabis Club Ltd. EASY 5491 1.250 1.070 1.070 -0.190 1.310 0.550 Nutritional High International Inc. EAT 23139 0.460 0.425 0.460 +0.040 1.190 0.075 Eviana Health Corporation EHC 0 1.400 0.000 2.000 0.900 Eurogas International Inc. EI 69 0.010 0.010 0.010 -0.010 0.055 0.005 ECO ORO MINERALS CORP. J EOM 19 0.220 0.220 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 247 0.640 0.600 0.600 -0.030 0.770 0.200 Empower Clinics Inc EPW 131 0.400 0.360 0.400 +0.035 0.510 0.200 ePlay Digital Inc. EPY 4298 0.135 0.105 0.120 +0.015 0.540 0.080 EnviroLeach Technologies Inc. ETI 84 1.370 1.330 1.350 +0.020 2.340 0.210 EVITRADE Health Systems Corp. EVA 216 0.380 0.360 0.370 +0.020 3.140 0.200 Evolving Gold Corp. EVG 10 0.140 0.140 0.140 -0.005 0.405 0.100 Explorex Resources Inc. EX 205 0.320 0.290 0.290 0.000 0.650 0.155 Far Resources Ltd. FAT 15253 0.220 0.195 0.210 -0.010 1.100 0.075 Fandom Sports Media Corp. FDM 24750 0.145 0.130 0.145 +0.010 0.440 0.070 Future Farm Technologies Inc. FFT 3261 0.570 0.530 0.570 +0.010 2.080 0.130 Fox River Resources Corporation FOX 23 0.060 0.060 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 29 1.600 1.560 1.600 0.000 2.000 0.150 Glorious Creation Limited GCIT 70 0.600 0.600 0.600 +0.010 0.600 0.320 Glance Technologies Inc. GET 6966 0.660 0.570 0.570 -0.050 3.840 0.140 Global Hemp Group Inc. GHG 11487 0.195 0.170 0.170 -0.025 0.390 0.020 Golden Leaf Holdings Ltd. GLH 12154 0.260 0.255 0.260 +0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 287 0.150 0.140 0.140 0.000 0.180 0.077 Goldrea Resources Corp. GOR 1399 0.140 0.135 0.140 0.000 0.380 0.035 Gunpowder Capital Corp. GPC 30 0.065 0.065 0.065 -0.005 0.110 0.040 Graphite Energy Corp. GRE 140 0.245 0.225 0.225 0.000 1.760 0.200 Green 2 Blue Energy Corp. GTBE 878 0.160 0.150 0.160 0.000 0.445 0.100 High Hampton Holdings Corp. HC 652 1.040 0.980 1.000 +0.010 1.480 0.310 Hi Ho Silver Resources Inc. HHS 100 0.070 0.070 0.070 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 5996 1.580 1.490 1.520 -0.080 4.820 0.440 Hello Pal International Inc. HP 2760 0.155 0.145 0.150 -0.005 0.295 0.065 HealthSpace Data Systems Ltd. HS 661 0.065 0.060 0.060 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 2210 5.320 5.020 5.160 +0.120 6.390 1.700 International Battery Metals Ltd. IBAT 2373 0.400 0.355 0.400 +0.015 1.380 0.260 ThreeD Capital Inc. IDK 4448 0.130 0.125 0.125 -0.010 0.850 0.055 IGEN Networks Corp. IGN 5 0.060 0.000 0.250 0.010 Imagin Medical Inc. IME 2135 0.280 0.265 0.275 -0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 1006 0.375 0.340 0.375 +0.020 1.080 0.210 Irving Resources Inc. IRV 98 1.310 1.280 1.280 -0.020 1.540 0.600 Inspiration Mining Corporation ISM 613 0.055 0.050 0.050 -0.005 0.265 0.010 Isodiol International Inc. ISOL 16270 0.660 0.600 0.660 +0.030 2.140 0.100 Lotus Ventures Inc. J 695 0.375 0.350 0.350 0.000 1.000 0.210 JG Wealth Inc. JGW 3 0.850 0.000 1.050 0.050 StartMonday Technology Corp. JOB 4 0.180 0.000 0.500 0.155 International Cannabrands Inc. JUJU.A 6359 0.115 0.100 0.100 -0.015 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 811 0.530 0.500 0.520 -0.060 0.750 0.065 Koios Beverage Corp. KBEV 13399 0.340 0.265 0.285 -0.055 0.530 0.265 Dizun International Enterprises Inc. KDZ 10 0.035 0.035 0.035 -0.015 0.090 0.005 Kontrol Energy Corp. KNR 266 0.830 0.730 0.730 -0.070 1.580 0.560 Khan Resources Inc. KRI 10 0.090 0.090 0.090 0.000 0.180 0.050 KWG Resources Inc. KWG 655 0.015 0.010 0.010 -0.005 0.030 0.010 Declan Resources Inc. LAN 279 0.285 0.280 0.285 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 7778 0.830 0.770 0.800 -0.020 1.540 0.350 Legion Metals Corp. LEGN 250 0.110 0.110 0.110 -0.010 0.210 0.080 Liberty Health Sciences Inc. LHS 17690 0.940 0.900 0.930 +0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 3193 0.300 0.280 0.300 0.000 1.000 0.075 Callitas Health Inc. LILY 505 0.250 0.210 0.220 +0.050 0.950 0.155 Global Li-Ion Graphite Corp. LION 1315 0.295 0.290 0.290 0.000 0.970 0.290 LeanLife Health Inc. LLP 355 0.155 0.145 0.145 -0.010 0.450 0.060 Lexington Biosciences Inc. LNB 542 0.275 0.260 0.260 +0.005 0.620 0.250 LottoGopher Holdings Inc. LOTO 10580 0.090 0.080 0.085 -0.010 0.850 0.070 Lightning Venture Inc. LVI 2918 0.035 0.030 0.030 -0.010 0.090 0.010 Lexaria Bioscience Corp. LXX 629 1.950 1.870 1.950 +0.050 3.230 0.350 Maricann Group Inc MARI 6612 1.780 1.710 1.740 -0.050 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 455 0.170 0.150 0.150 -0.020 0.260 0.110 McLaren Resources Inc. MCL 1010 0.070 0.065 0.065 -0.010 0.190 0.025 Marapharm Ventures Inc MDM 21504 0.600 0.520 0.540 -0.050 1.380 0.520 Marret High Yield Strategies Fund A MHY.UN 20 0.115 0.115 0.115 +0.055 0.195 0.060 Mistango River Resources Inc. MIS 440 0.035 0.035 0.035 -0.005 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 2 100.000 0.000 100.000 92.200 True Leaf Medicine International Ltd. MJ 2538 0.550 0.520 0.520 +0.010 1.900 0.325 Mountain Lake Minerals Inc. MLK 261 0.045 0.045 0.045 +0.005 0.090 0.020 Matica Enterprises Inc. MMJ 13973 0.230 0.210 0.220 0.000 0.810 0.040 Miramont Resources Corp. MONT 200 0.350 0.350 0.350 -0.010 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 50 0.280 0.270 0.270 -0.030 0.590 0.270 MPX Bioceutical Corporation MPX 13097 0.920 0.860 0.910 +0.020 1.180 0.280 Micromem Technologies Inc. MRM 47 0.120 0.120 0.120 0.000 0.395 0.085 Micron Waste Technologies Inc MWM 733 0.405 0.390 0.395 +0.010 0.920 0.250 MYM Nutraceuticals Inc. MYM 6648 1.380 1.290 1.330 -0.030 5.000 0.195 Meryllion Resources Corporation MYR 350 0.025 0.025 0.025 0.000 0.210 0.015 GAR Limited NETC 15789 0.185 0.170 0.175 -0.015 0.650 0.110 New Age Farm Inc. NF 20021 0.075 0.060 0.070 0.000 0.420 0.045 Victory Nickel Inc. NI 11 0.045 0.045 0.045 -0.020 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 325 0.180 0.180 0.180 -0.015 0.840 0.170 New Point Exploration Corp. NP 360 0.370 0.360 0.360 -0.010 0.410 0.110 Plaintree Systems Inc. NPT 44 0.150 0.150 0.150 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 701 0.470 0.455 0.470 +0.010 1.160 0.380 Northern Sphere Mining Corp. NSM 250 0.100 0.080 0.080 -0.005 0.450 0.045 Nuran Wireless Inc. NUR 80 0.120 0.120 0.120 0.000 0.235 0.080 Permex Petroleum Corporation OIL 718 0.550 0.550 0.550 0.000 0.600 0.500 Organic Potash Corporation OPC 70 0.030 0.030 0.030 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 450 0.520 0.470 0.520 +0.090 1.000 0.370 One World Lithium Inc. OWLI 175 0.145 0.130 0.145 0.000 0.510 0.100 Provenance Gold Corp. PAU 31 0.185 0.130 0.185 +0.005 0.400 0.080 Portage Biotech Inc. PBT.U 600 0.120 0.080 0.080 -0.015 0.660 0.060 Petrocapita Income Trust PCE.UN 2 0.450 0.000 2.000 0.200 Canntab Therapeutics Limited PILL 3406 1.080 0.860 0.910 -0.170 1.200 0.500 Pivit Exploration Inc. PIVT 900 0.145 0.145 0.145 +0.015 0.145 0.120 ParcelPal Technology Inc. PKG 7938 0.245 0.220 0.225 -0.025 0.590 0.050 Peak Positioning Technologies Inc. PKK 26127 0.040 0.040 0.040 -0.005 0.115 0.035 Blocplay Entertainment Inc. PLAY 2588 0.070 0.060 0.065 0.000 0.260 0.010 Peloton Minerals Corporation PMC 519 0.130 0.120 0.120 0.000 0.150 0.050 PreveCeutical Medical Inc. PREV 70 0.135 0.135 0.135 +0.075 1.000 0.135 Platinex Inc. PTX 430 0.115 0.110 0.110 -0.010 0.300 0.045 PUF Ventures Inc. PUF 1343 0.810 0.780 0.780 -0.010 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 11943 0.700 0.600 0.620 -0.090 3.000 0.265 Quantum Cobalt Corp QBOT 182 0.230 0.225 0.225 -0.005 1.900 0.200 Quinsam Capital Corporation QCA 2172 0.320 0.300 0.320 +0.005 1.190 0.085 Quadron Cannatech Corporation QCC 1112 0.270 0.260 0.260 -0.015 0.970 0.190 Range Energy Resources Inc. RGO 5345 0.010 0.010 0.010 0.000 0.020 0.005 Rise Gold Corp. RISE 775 0.110 0.105 0.105 0.000 0.300 0.085 Rockshield Capital Corp. RKS 1829 0.275 0.250 0.275 0.000 0.840 0.095 West Red Lake Gold Mines Inc. RLG 1000 0.090 0.070 0.090 +0.015 0.230 0.070 RISE Life Science Corp. RLSC 10 0.290 0.290 0.290 0.000 0.740 0.225 Ravenquest BioMed Inc. RQB 1658 0.910 0.830 0.910 +0.020 2.100 0.425 Rift Valley Resources Corp. RVR 640 0.075 0.070 0.075 -0.010 0.150 0.050 Subscribe Technologies Inc. SAAS 2515 0.100 0.075 0.090 -0.005 0.250 0.035 Shoal Point Energy Ltd. SHP 42 0.045 0.045 0.045 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 348 0.425 0.415 0.415 -0.010 0.910 0.305 Seahawk Ventures Inc. SHV 35 0.485 0.485 0.485 +0.010 0.620 0.260 Star Navigation Systems Group Ltd. SNA 4227 0.060 0.055 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 891 7.840 7.680 7.680 +0.020 17.930 7.400 SponsorsOne Inc. SPO 181 0.200 0.200 0.200 0.000 0.345 0.020 Squire Mining Ltd. SQR 400 0.295 0.275 0.275 -0.020 0.450 0.050 Shamrock Enterprises Inc. SRS 1830 0.050 0.040 0.050 +0.005 0.080 0.025 Starrex International Ltd. STX 9 1.010 1.010 1.010 -0.740 1.750 0.450 Wildflower Brands Inc. SUN 671 1.420 1.330 1.330 -0.020 2.940 0.320 St-Georges Eco-Mining Corp. SX 22455 0.285 0.245 0.280 +0.035 2.900 0.020 Sixty North Gold Mining Inc. SXTY 200 0.150 0.150 0.150 +0.020 0.200 0.120 Taku Gold Corp. TAK 72 0.045 0.045 0.045 0.000 0.250 0.045 TerrAscend Corp. TER 300 3.920 3.710 3.860 0.000 5.500 0.650 Taiga Gold Corp TGC 215 0.190 0.160 0.190 0.000 0.210 0.130 Friday Night Inc. TGIF 9586 0.510 0.490 0.500 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 2292 1.290 1.210 1.220 -0.050 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 2 5.110 5.110 5.110 +0.010 6.000 5.000 Tartisan Nickel Corp. TN 320 0.120 0.110 0.120 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 1289 0.790 0.750 0.790 +0.040 1.990 0.220 Tower One Wireless Corp. TO 150 0.190 0.175 0.175 -0.005 0.400 0.160 Enertopia Corp. TOP 5971 0.080 0.070 0.075 -0.005 0.140 0.040 Torino Power Solutions Inc TPS 40 0.090 0.090 0.090 0.000 0.200 0.040 Tantalex Resources Corporation TTX 8185 0.140 0.135 0.135 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 1405 0.235 0.160 0.220 +0.005 0.285 0.120 Global UAV Technologies Ltd. UAV 207 0.105 0.105 0.105 0.000 0.255 0.055 UpSnap Inc. UP 3700 0.020 0.020 0.020 0.000 0.055 0.005 Upco International Inc UPCO 395 0.230 0.230 0.230 0.000 1.390 0.060 American Pacific Mining Corp. USGD 5 0.375 0.375 0.375 0.000 0.410 0.280 Vogogo Inc. VGO 6269 0.415 0.370 0.380 -0.020 0.940 0.235 Valens Groworks Corp. VGW 318 1.370 1.300 1.340 +0.070 3.550 0.750 Phivida Holdings Inc. VIDA 1083 0.900 0.870 0.890 -0.040 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 145 0.295 0.250 0.295 +0.005 0.350 0.150 Vodis Pharmaceuticals Inc. VP 651 0.265 0.255 0.260 -0.005 0.910 0.165 Veritas Pharma Inc. VRT 759 0.430 0.400 0.425 +0.005 1.090 0.280 Versus Systems Inc. VS 384 0.300 0.290 0.290 -0.010 0.750 0.250 Victory Square Technologies Inc. VST 557 1.290 1.100 1.100 -0.120 4.170 0.350 Winston Gold Corp. WGC 1905 0.090 0.090 0.090 0.000 0.090 0.030 eXeBlock Technology Corporation XBLK 2893 0.200 0.175 0.180 -0.025 1.790 0.175 MGX Minerals Inc. XMG 5594 1.180 1.100 1.120 -0.060 1.960 0.750 MGX Minerals Inc. Wts. XMG.WT 10 0.900 0.900 0.900 0.000 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 50 0.250 0.250 0.250 -0.030 0.800 0.065 Exro Technologies Inc. XRO 48 0.285 0.285 0.285 -0.005 0.680 0.195 Xanthic Biopharma Inc. XTHC 3454 0.180 0.160 0.170 -0.010 0.570 0.155 Kootenay Zinc Corp. ZNK 0 0.155 0.000 1.950 0.120 ZTEST Electronics Inc. ZTE 5 0.380 0.380 0.380 -0.025 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 0.650 0.200 Armada Mercantile Ltd. ARM 0.270 0.455 0.760 0.120 Armadillo Resources Ltd. ARO Asante Gold Corporation ASE 0.050 0.070 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.335 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 99.930 99.410 98.800 Bradstone Capital Corp. BCA 0.105 0.110 0.300 0.080 Bird River Resources Inc. BDR 0.190 0.200 0.630 0.070 Berkley Renewables Inc. BKS 0.050 0.100 0.110 0.030 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.940 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.650 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.650 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.930 99.860 99.860 BitRush Corp. BRH Bexar Ventures Inc. BXV 0.060 0.120 0.020 Brisio Innovations Inc. BZI 0.335 0.450 0.450 0.155 Cautivo Mining Inc. CAI 0.265 0.380 0.850 0.200 Green River Gold Corp. CCR 0.055 0.065 0.090 0.025 Cartier Iron Corporation CFE 0.090 0.100 0.250 0.045 Cascadia Consumer Electronics Corp. CK 0.500 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.830 0.215 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 0.005 0.035 0.100 0.030 CMX Gold & Silver Corp. CXC 0.050 0.090 0.120 0.040 Cyntar Ventures Inc CYN 0.090 Deer Horn Capital Inc. DHC 0.305 0.345 0.450 0.100 The Delma Group Inc. DLMA 4.000 5.750 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.260 0.300 0.500 0.205 EA Education Group Inc. EA 0.020 0.030 0.200 0.015 European Metals Corp. ECU 0.030 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.250 0.270 0.425 0.025 Easy Technologies Inc. EZM 0.070 0.120 0.070 Four Nines Gold Inc. FNAU 0.095 0.155 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 Generation Mining Limited GENM 0.095 0.115 0.200 0.080 Glance Technologies Inc. Wts. GET.WT 0.400 0.600 3.530 0.025 Gravitas Financial Inc. GFI 0.065 0.075 0.120 0.025 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.235 0.280 0.320 0.175 God s Lake Resources Inc. GLR 0.245 0.350 0.040 Genius Properties Ltd. GNI 0.160 0.190 0.245 0.120 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 Heritage Global Inc. HGP 0.550 0.650 0.650 0.320 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 0.150 0.185 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 0.350 0.120 Khot Infrastructure Holdings Ltd. KOT KWG Resources Inc. MVS KWG.A 5.170 5.690 8.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Lead Ventures Inc. LEAD 0.205 0.250 1.000 0.140 Leo Resources Inc. LEO 1.320 0.990 Lanebury Growth Capital Ltd. LLL 0.330 0.650 0.870 0.060 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.075 0.030 Mag One Products Inc. MDD 0.140 0.170 0.520 0.100 Marapharm Ventures Inc. Wts. MDM.WT 0.005 ME Resource Corp. MEC 0.045 0.100 0.015 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.960 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.960 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.930 99.410 99.410 Minera IRL Limited MIRL 0.075 0.090 0.165 0.060 Makena Resources Inc. MKNA 0.085 0.100 0.235 0.080 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.115 0.010 Metalo Manufacturing Inc. MMI 0.205 0.490 0.750 0.225 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.155 0.200 0.300 0.160 Maxtech Ventures Inc. MVT 0.275 0.340 0.600 0.135 Montego Resources Inc. MY 0.150 0.180 0.550 0.130 NetCents Technology Inc. NC 1.600 1.900 6.750 0.225 NHS Industries Ltd. NHS 0.095 0.100 0.170 0.055 Norsemont Capital Inc. NOM 0.370 0.455 0.470 0.310 New Tech Lithium Corp. NTM 0.060 0.075 0.255 0.040 Nass Valley Gateway Ltd. NVG 0.050 0.060 Novicius Corp. NVS 0.125 0.325 0.660 0.070 Nexco Resources Inc. NXU 0.190 0.235 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG ESI Energy Services Inc. OPI 0.300 0.500 0.085 Open Source Health Inc. OSH 0.120 0.310 0.020 Premier Diversified Holdings Inc. PDH 0.025 0.030 0.125 0.020 PUDO Inc. PDO 0.260 2.300 3.050 0.500 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 1.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.500 3.250 1.100 Primary Cobalt Corp. PRIM 0.110 0.115 0.150 0.100 Park Lawn Company Limited PRL 8.000 12.000 9.150 7.360 Pasinex Resources Limited PSE 0.165 0.170 0.330 0.155 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 Renforth Resources Inc. RFR 0.040 0.045 0.085 0.030 RIWI Corp. RIW 1.110 1.910 2.600 1.110 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 0.030 0.040 0.040 0.010 Razore Rock Resources Inc. RZR 0.200 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.080 0.255 0.020 SBD Capital Corp. SBD 0.420 0.500 0.490 0.050 Sitka Gold Corp. SIG 0.205 0.230 0.300 0.160 Stone Ridge Exploration Corp SO 0.350 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 Squatex Energy and Ressources Inc. SQX 0.130 0.160 0.350 0.050 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.345 0.440 2.000 0.330 Sante Veritas Holdings Inc SV 0.420 0.500 0.500 0.300 Talmora Diamond Inc. TAI 0.015 0.050 0.050 0.005 Target Capital Inc. TCI 0.090 0.070 Tower One Wireless Corp. Wts. TO.WT 0.015 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 1.050 0.720 United Lithium Corp. UTL 0.570 0.560 0.400 VirtualArmour International Inc. VAI 0.210 0.240 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 0.640 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.690 0.800 0.285 Western Uranium Corporation WUC 0.710 0.780 1.650 0.540 XORTX Therapeutics Inc. XRX 0.250 0.290 0.500 0.225 Zara Resources Inc. ZRI 0.110 0.180 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.070 0.100 0.015 Trades: 14,858 Total Volume: 64,952,699 Total Value: $27,866,588 Advanced: 57 Declined: 107 Unchanged: 209 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.