CNSX Trading Daily Market Summary May 24 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 4700 0.040 0.035 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 829 0.255 0.250 0.250 0.000 1.390 0.075 Advantex Marketing International Inc. ADX 5666 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 947 0.110 0.105 0.110 +0.005 0.285 0.055 Alternate Health Corp. AHG 63 0.990 0.940 0.980 +0.100 3.650 0.880 Alchemist Mining Inc. AMS 6096 0.080 0.070 0.075 -0.010 0.345 0.045 Appia Energy Corp. API 400 0.150 0.150 0.150 +0.020 0.205 0.100 Global Cannabis Applications Corp. APP 1702 0.345 0.325 0.325 -0.020 0.990 0.070 Argo Gold Inc. ARQ 100 0.115 0.115 0.115 -0.005 0.260 0.105 Asante Gold Corporation ASE 10 0.050 0.050 0.050 0.000 0.145 0.045 Abattis Bioceuticals Corp. ATT 8695 0.205 0.200 0.200 -0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 300 0.260 0.250 0.250 0.000 0.450 0.195 Avarone Metals Inc. AVM 675 0.070 0.070 0.070 -0.005 0.135 0.020 BacTech Environmental Corporation BAC 440 0.040 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 1046 0.450 0.420 0.425 -0.015 2.090 0.400 Benchmark Botanics Inc. BBT 82 1.050 1.050 1.050 0.000 2.140 0.350 Blockchain Foundry Inc BCFN 264 0.290 0.275 0.275 -0.025 0.500 0.275 Beleave Inc. BE 4445 1.790 1.640 1.770 +0.120 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 22917 0.340 0.280 0.300 -0.040 2.770 0.280 Blackchain Solutions Inc. BIS 2775 0.050 0.045 0.050 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 4322 0.050 0.045 0.050 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 1114 0.400 0.370 0.390 +0.010 0.760 0.360 BLOK Technologies Inc. BLK 1500 0.190 0.185 0.190 +0.005 1.070 0.160 Cannabix Technologies Inc. BLO 2190 1.810 1.730 1.760 -0.040 3.680 0.510 Global Blockchain Technologies Corp. BLOC 8213 0.480 0.455 0.475 +0.005 0.930 0.310 Blox Labs Inc. BLOX 623 0.125 0.100 0.110 -0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 40 1.510 1.460 1.460 -0.060 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 3246 0.380 0.330 0.330 -0.040 1.590 0.305 Breathtec BioMedical Inc. BTH 174 0.190 0.175 0.175 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 2422 0.230 0.210 0.220 +0.025 0.485 0.170 Block X Capital Corp. BXXX 1739 0.130 0.110 0.120 +0.015 0.750 0.100 FinCanna Capital Corp. CALI 752 0.395 0.370 0.370 -0.030 2.290 0.370 Heritage Cannabis Holdings Corp. CANN 7491 0.295 0.280 0.295 +0.010 0.840 0.220 Copperbank Resources Corp. CBK 1000 0.090 0.090 0.090 0.000 0.180 0.055 Certive Solutions Inc. CBP 831 0.030 0.015 0.030 +0.015 0.120 0.015 Cognetivity Neurosciences Ltd. CGN 396 0.460 0.460 0.460 -0.010 0.470 0.250 Cannabis Growth Opportunity Corporation CGOC 134 1.720 1.560 1.660 -0.040 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 85 0.295 0.290 0.290 -0.005 0.690 0.210 Chemistree Technology Inc. CHM 55 0.430 0.400 0.400 0.000 1.000 0.075 Choom Holdings Inc. CHOO 4088 0.900 0.850 0.850 -0.050 1.100 0.230 Canada House Wellness Group Inc. CHV 1963 0.210 0.200 0.210 0.000 0.900 0.130 ChroMedX Corp. CHX 611 0.285 0.245 0.255 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 1415 0.165 0.155 0.155 +0.005 0.250 0.080 Canadian Metals Inc. CME 0 0.075 0.000 0.200 0.050 Cannex Capital Holdings Inc. CNNX 2059 1.070 1.040 1.050 -0.010 1.930 0.800 International Cobalt Corp CO 3979 0.225 0.200 0.200 -0.010 0.450 0.075 360 Blockchain Inc. CODE 5884 0.095 0.085 0.085 -0.005 0.390 0.035 Carl Data Solutions Inc. CRL 1550 0.155 0.145 0.155 0.000 0.610 0.125 Crop Infrastructure Corp. CROP 141 0.570 0.550 0.560 -0.020 1.200 0.370 CannaRoyalty Corp. CRZ 2509 5.660 5.280 5.330 -0.170 5.750 1.500 Canamex Gold Corp. CSQ 250 0.140 0.135 0.140 0.000 0.170 0.130 CellCube Energy Storage Systems Inc. CUBE 4301 0.560 0.530 0.540 -0.040 0.760 0.100 Biocure Technology Inc. CURE 5 0.700 0.700 0.700 +0.010 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1515 0.290 0.260 0.260 -0.030 0.870 0.260 Copper Reef Mining Corp. CZC 1000 0.020 0.020 0.020 0.000 0.030 0.010 Data Deposit Box Inc. DDB 2576 0.090 0.080 0.090 +0.005 0.350 0.020 Deer Horn Capital Inc. DHC 118 0.350 0.350 0.350 +0.050 0.450 0.100 DNI Metals Inc. DNI 2090 0.090 0.080 0.080 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 275 0.075 0.070 0.070 0.000 0.190 0.030 Deveron UAS Corp. DVR 287 0.300 0.250 0.300 +0.030 0.500 0.205 EA Education Group Inc. EA 6614 0.020 0.010 0.015 -0.015 0.200 0.010 Earth Alive Clean Technologies Inc. EAC 2582 0.360 0.330 0.355 +0.020 0.500 0.070 SpeakEasy Cannabis Club Ltd. EASY 4793 1.140 0.970 1.100 +0.030 1.310 0.550 Nutritional High International Inc. EAT 48109 0.590 0.460 0.520 +0.060 1.190 0.075 Eviana Health Corporation EHC 72 1.400 1.390 1.400 0.000 2.000 0.900 Eurogas International Inc. EI 0 0.010 0.000 0.055 0.005 Leviathan Cannabis Group Inc. EPIC 2507 0.860 0.650 0.820 +0.220 0.860 0.200 Empower Clinics Inc EPW 119 0.400 0.380 0.380 -0.020 0.510 0.200 ePlay Digital Inc. EPY 3030 0.120 0.110 0.115 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 284 1.350 1.310 1.340 -0.010 2.340 0.210 EVITRADE Health Systems Corp. EVA 300 0.320 0.320 0.320 -0.050 3.140 0.200 Evolving Gold Corp. EVG 29 0.140 0.130 0.130 -0.010 0.405 0.100 EVI Global Group Developments Corp. EVI 170 0.250 0.240 0.240 -0.010 0.425 0.025 Far Resources Ltd. FAT 6557 0.230 0.200 0.230 +0.020 1.100 0.075 Fandom Sports Media Corp. FDM 26883 0.145 0.120 0.125 -0.020 0.440 0.070 Future Farm Technologies Inc. FFT 2348 0.560 0.530 0.530 -0.040 2.080 0.130 GreenBank Capital Inc. GBC 38 1.600 1.500 1.500 -0.100 2.000 0.150 Gencan Capital Inc. GCA 27 0.155 0.155 0.155 -0.045 0.350 0.025 Generation Mining Limited GENM 298 0.130 0.105 0.130 +0.025 0.200 0.080 Glance Technologies Inc. GET 2948 0.590 0.560 0.580 +0.010 3.840 0.140 Gravitas Financial Inc. GFI 8 0.060 0.000 0.120 0.025 Global Hemp Group Inc. GHG 5262 0.180 0.165 0.175 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 11212 0.260 0.255 0.260 0.000 0.650 0.150 Goldrea Resources Corp. GOR 1322 0.140 0.120 0.120 -0.020 0.380 0.035 Graphite Energy Corp. GRE 243 0.240 0.225 0.230 +0.005 1.760 0.200 Green 2 Blue Energy Corp. GTBE 1435 0.170 0.155 0.170 +0.010 0.445 0.100 Glenbriar Technologies Inc. GTI 20 0.040 0.040 0.040 0.000 0.115 0.010 High Hampton Holdings Corp. HC 1320 1.030 0.980 0.990 -0.010 1.480 0.310 Hi Ho Silver Resources Inc. HHS 402 0.070 0.065 0.065 -0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 5131 1.550 1.490 1.500 -0.020 4.820 0.440 Hello Pal International Inc. HP 7257 0.180 0.160 0.180 +0.030 0.295 0.065 HealthSpace Data Systems Ltd. HS 3325 0.065 0.060 0.065 +0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1237 5.190 5.060 5.100 -0.060 6.390 1.700 International Battery Metals Ltd. IBAT 2296 0.435 0.400 0.420 +0.020 1.380 0.260 ThreeD Capital Inc. IDK 7271 0.130 0.120 0.120 -0.005 0.850 0.055 IGEN Networks Corp. IGN 580 0.075 0.070 0.075 +0.015 0.250 0.010 Imagin Medical Inc. IME 1431 0.280 0.265 0.270 -0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 655 0.365 0.360 0.360 -0.015 1.080 0.210 Irving Resources Inc. IRV 233 1.310 1.280 1.280 0.000 1.540 0.600 Inspiration Mining Corporation ISM 2881 0.055 0.050 0.055 +0.005 0.265 0.010 Isodiol International Inc. ISOL 8454 0.680 0.640 0.640 -0.020 2.140 0.100 Lotus Ventures Inc. J 61 0.370 0.355 0.360 +0.010 1.000 0.210 JG Wealth Inc. JGW 11 0.850 0.850 0.850 0.000 1.050 0.050 International Cannabrands Inc. JUJU.A 4244 0.110 0.100 0.100 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 382 0.570 0.500 0.520 0.000 0.750 0.065 Koios Beverage Corp. KBEV 2047 0.310 0.280 0.290 +0.005 0.530 0.265 Kontrol Energy Corp. KNR 57 0.790 0.730 0.730 0.000 1.580 0.560 Khan Resources Inc. KRI 54 0.080 0.080 0.080 -0.010 0.180 0.050 KWG Resources Inc. KWG 2192 0.015 0.010 0.015 +0.005 0.030 0.010 Declan Resources Inc. LAN 1488 0.290 0.265 0.290 +0.005 0.340 0.060 Lifestyle Delivery Systems Inc LDS 8658 0.830 0.710 0.800 0.000 1.540 0.350 Legion Metals Corp. LEGN 300 0.115 0.115 0.115 +0.005 0.210 0.080 Liberty Health Sciences Inc. LHS 16712 0.930 0.890 0.910 -0.020 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1059 0.300 0.290 0.290 -0.010 1.000 0.075 Callitas Health Inc. LILY 334 0.220 0.190 0.195 -0.025 0.950 0.155 Global Li-Ion Graphite Corp. LION 1011 0.300 0.250 0.275 -0.015 0.970 0.250 LeanLife Health Inc. LLP 170 0.155 0.150 0.150 +0.005 0.450 0.060 Lexington Biosciences Inc. LNB 200 0.275 0.250 0.260 0.000 0.620 0.250 LottoGopher Holdings Inc. LOTO 7972 0.085 0.075 0.080 -0.005 0.850 0.070 Lightning Venture Inc. LVI 710 0.035 0.030 0.030 0.000 0.090 0.010 Lexaria Bioscience Corp. LXX 758 2.000 1.930 2.000 +0.050 3.230 0.365 Maricann Group Inc MARI 7371 1.710 1.610 1.660 -0.080 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 30 0.180 0.165 0.165 +0.015 0.260 0.110 Marapharm Ventures Inc MDM 16883 0.570 0.490 0.520 -0.020 1.380 0.490 Marret High Yield Strategies Fund A MHY.UN 11 0.085 0.085 0.085 -0.030 0.195 0.060 True Leaf Medicine International Ltd. MJ 1013 0.550 0.520 0.540 +0.020 1.900 0.325 Metalo Manufacturing Inc. MMI 5 0.300 0.300 0.300 0.000 0.750 0.225 Matica Enterprises Inc. MMJ 5050 0.220 0.210 0.220 0.000 0.810 0.040 Miramont Resources Corp. MONT 22 0.360 0.360 0.360 +0.010 0.650 0.250 GoverMedia Plus Canada Corp. MPLS 1913 0.300 0.250 0.250 -0.020 0.590 0.250 MPX Bioceutical Corporation MPX 10241 0.900 0.870 0.900 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 13 0.120 0.120 0.120 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 2 0.330 0.000 0.600 0.135 Micron Waste Technologies Inc MWM 845 0.395 0.380 0.390 -0.005 0.920 0.250 Montego Resources Inc. MY 150 0.160 0.160 0.160 -0.015 0.550 0.130 MYM Nutraceuticals Inc. MYM 4383 1.330 1.260 1.300 -0.030 5.000 0.195 GAR Limited NETC 5307 0.175 0.165 0.175 0.000 0.650 0.110 New Age Farm Inc. NF 3714 0.070 0.065 0.065 -0.005 0.420 0.045 NHS Industries Ltd. NHS 43 0.095 0.095 0.095 0.000 0.170 0.055 Victory Nickel Inc. NI 11 0.045 0.045 0.045 0.000 0.070 0.030 Norsemont Capital Inc. NOM 5 0.370 0.370 0.370 -0.030 0.470 0.310 New Point Exploration Corp. NP 585 0.360 0.345 0.345 -0.015 0.410 0.110 Plaintree Systems Inc. NPT 7 0.150 0.150 0.150 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 307 0.485 0.460 0.485 +0.015 1.160 0.380 Northern Sphere Mining Corp. NSM 370 0.085 0.080 0.085 +0.005 0.450 0.045 New Tech Lithium Corp. NTM 890 0.065 0.055 0.065 -0.005 0.255 0.040 Nuran Wireless Inc. NUR 200 0.125 0.120 0.120 0.000 0.235 0.080 Permex Petroleum Corporation OIL 808 0.570 0.540 0.550 0.000 0.600 0.500 Ortho Regenerative Technologies Inc. ORTH 1685 0.800 0.470 0.790 +0.270 1.000 0.370 One World Lithium Inc. OWLI 550 0.150 0.145 0.150 +0.005 0.510 0.100 Provenance Gold Corp. PAU 35 0.185 0.185 0.185 0.000 0.400 0.080 Petrocapita Income Trust PCE.UN 81 0.460 0.440 0.440 -0.010 2.000 0.200 Premier Diversified Holdings Inc. PDH 250 0.030 0.030 0.030 +0.005 0.125 0.020 Canntab Therapeutics Limited PILL 621 0.960 0.890 0.900 -0.010 1.200 0.500 Pivit Exploration Inc. PIVT 400 0.150 0.150 0.150 +0.005 0.150 0.120 ParcelPal Technology Inc. PKG 19214 0.240 0.210 0.215 -0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 29706 0.045 0.040 0.045 +0.005 0.115 0.035 Blocplay Entertainment Inc. PLAY 4209 0.065 0.055 0.060 -0.005 0.260 0.010 Peloton Minerals Corporation PMC 70 0.130 0.110 0.130 +0.010 0.150 0.050 PreveCeutical Medical Inc. PREV 2573 0.140 0.085 0.110 -0.040 0.200 0.050 Primary Cobalt Corp. PRIM 400 0.115 0.105 0.105 -0.005 0.150 0.100 Pasinex Resources Limited PSE 5 0.170 0.170 0.170 0.000 0.330 0.155 Platinex Inc. PTX 2394 0.115 0.095 0.115 +0.005 0.300 0.045 PUF Ventures Inc. PUF 1181 0.820 0.740 0.740 -0.040 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 13866 0.630 0.450 0.470 -0.150 3.000 0.265 Quantum Cobalt Corp QBOT 595 0.230 0.210 0.220 -0.005 1.900 0.200 Quinsam Capital Corporation QCA 3792 0.330 0.305 0.310 -0.010 1.190 0.085 Quadron Cannatech Corporation QCC 519 0.260 0.255 0.255 -0.005 0.970 0.190 Renforth Resources Inc. RFR 3268 0.045 0.045 0.045 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 1000 0.005 0.005 0.005 -0.005 0.020 0.005 Rise Gold Corp. RISE 4740 0.120 0.105 0.120 +0.015 0.300 0.085 Rockshield Capital Corp. RKS 1380 0.275 0.265 0.270 -0.005 0.840 0.095 West Red Lake Gold Mines Inc. RLG 21 0.090 0.090 0.090 0.000 0.230 0.070 RISE Life Science Corp. RLSC 250 0.295 0.290 0.295 +0.005 0.740 0.225 Ravenquest BioMed Inc. RQB 624 0.900 0.860 0.860 -0.050 2.100 0.425 Rift Valley Resources Corp. RVR 561 0.075 0.075 0.075 0.000 0.150 0.050 Razore Rock Resources Inc. RZR 158 0.200 0.200 0.200 +0.020 0.900 0.090 SBD Capital Corp. SBD 0 0.420 0.000 0.490 0.050 Shoal Point Energy Ltd. SHP 10 0.045 0.045 0.045 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 100 0.410 0.405 0.405 -0.010 0.910 0.305 Seahawk Ventures Inc. SHV 75 0.470 0.470 0.470 -0.015 0.620 0.260 Sitka Gold Corp. SIG 535 0.205 0.200 0.200 -0.010 0.300 0.160 Sunniva Inc. SNN 1029 7.920 7.530 7.640 -0.040 17.930 7.400 SponsorsOne Inc. SPO 1501 0.205 0.190 0.200 0.000 0.345 0.020 Squire Mining Ltd. SQR 1616 0.300 0.270 0.270 -0.005 0.450 0.050 Shamrock Enterprises Inc. SRS 80 0.040 0.040 0.040 -0.010 0.080 0.025 Starrex International Ltd. STX 5 1.030 1.030 1.030 +0.020 1.750 0.450 Wildflower Brands Inc. SUN 307 1.360 1.330 1.330 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 16495 0.280 0.245 0.270 -0.010 2.900 0.020 Taku Gold Corp. TAK 100 0.050 0.050 0.050 +0.005 0.250 0.045 TerrAscend Corp. TER 43 3.880 3.740 3.880 +0.020 5.500 0.650 Taiga Gold Corp TGC 493 0.185 0.155 0.155 -0.035 0.210 0.130 Friday Night Inc. TGIF 4888 0.510 0.490 0.500 0.000 1.480 0.170 THC Biomed Intl Ltd THC 3128 1.220 1.160 1.180 -0.040 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.110 5.110 5.110 0.000 6.000 5.000 Tartisan Nickel Corp. TN 2 0.120 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 3292 0.850 0.790 0.800 +0.010 1.990 0.220 Tower One Wireless Corp. TO 744 0.190 0.175 0.190 +0.015 0.400 0.160 Enertopia Corp. TOP 6234 0.080 0.070 0.070 -0.005 0.140 0.040 Torino Power Solutions Inc TPS 250 0.100 0.080 0.100 +0.010 0.200 0.040 Tantalex Resources Corporation TTX 200 0.135 0.130 0.130 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 479 0.220 0.200 0.220 0.000 0.285 0.120 Global UAV Technologies Ltd. UAV 5262 0.110 0.095 0.100 -0.005 0.255 0.055 UpSnap Inc. UP 2570 0.025 0.025 0.025 +0.005 0.055 0.005 Upco International Inc UPCO 195 0.225 0.225 0.225 -0.005 1.390 0.060 American Pacific Mining Corp. USGD 215 0.360 0.330 0.330 -0.045 0.410 0.280 VirtualArmour International Inc. VAI 20 0.240 0.240 0.240 +0.005 0.570 0.180 Vogogo Inc. VGO 1568 0.390 0.355 0.370 -0.010 0.940 0.235 Valens Groworks Corp. VGW 352 1.380 1.350 1.370 +0.030 3.550 0.750 Phivida Holdings Inc. VIDA 1322 0.940 0.870 0.870 -0.020 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 8 0.295 0.295 0.295 0.000 0.350 0.150 Vodis Pharmaceuticals Inc. VP 755 0.265 0.250 0.260 0.000 0.910 0.165 Veritas Pharma Inc. VRT 114 0.410 0.400 0.400 -0.025 1.090 0.280 Versus Systems Inc. VS 1080 0.335 0.295 0.335 +0.045 0.750 0.250 Victory Square Technologies Inc. VST 1276 1.120 0.990 1.060 -0.040 4.170 0.350 Winston Gold Corp. WGC 3103 0.090 0.090 0.090 0.000 0.090 0.030 Western Uranium Corporation WUC 65 0.750 0.750 0.750 +0.050 1.650 0.540 eXeBlock Technology Corporation XBLK 1554 0.175 0.160 0.172 -0.008 1.790 0.160 MGX Minerals Inc. XMG 3566 1.130 1.040 1.040 -0.080 1.960 0.750 MGX Minerals Inc. A Wts. XMG.WT.A 25 0.280 0.280 0.280 +0.030 0.800 0.065 Exro Technologies Inc. XRO 450 0.280 0.280 0.280 -0.005 0.680 0.195 XORTX Therapeutics Inc. XRX 45 0.290 0.290 0.290 +0.045 0.500 0.225 Xanthic Biopharma Inc. XTHC 7640 0.170 0.155 0.165 -0.005 0.570 0.155 BIOSENTA Inc. ZRO 0 0.060 0.000 0.100 0.015 ZTEST Electronics Inc. ZTE 421 0.415 0.400 0.400 +0.020 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Ansar Financial and Dev Corporation AFD 0.610 0.700 0.830 0.305 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 1.110 0.450 0.050 Advantagewon Oil Corp. AOC 0.060 0.070 0.185 0.040 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 Aquarius Surgical Technologies Inc. ASTI 0.400 0.450 1.000 0.335 Alexandra Capital Corp. AXC 0.510 0.600 0.930 0.070 Aylen Capital Inc. AYL 0.020 0.030 0.100 0.010 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 Global Blockchain Technologies Corp.WT BLOC.WT 0.085 0.090 0.120 0.050 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 BioMark Diagnostics Inc. BUX 0.070 0.090 0.230 0.050 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 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.010 0.030 0.005 Green River Gold Corp. CCR 0.055 0.065 0.090 0.025 Cerro Grande Mining Corporation CEG 0.005 0.015 0.025 0.005 Cartier Iron Corporation CFE 0.080 0.095 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 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.750 0.830 0.215 Cloud Nine Education Group Ltd. CNI 0.040 0.050 0.110 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.205 0.215 0.890 0.020 Coronet Metals Inc. CRF 0.230 0.280 0.285 0.165 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.035 0.100 0.030 Cryptobloc Technologies Corp. CRYP 0.190 0.200 0.465 0.150 CannaRoyalty Corp. Wts. CRZ.WT 1.450 1.750 1.650 0.580 CMX Gold & Silver Corp. CXC 0.050 0.090 0.120 0.040 Cyntar Ventures Inc CYN 0.090 Debut Diamonds Inc. DDI 0.010 0.015 0.025 0.005 The Delma Group Inc. DLMA 4.000 5.750 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT ECO ORO MINERALS CORP. J EOM 0.220 0.260 0.445 0.150 Explorex Resources Inc. EX 0.285 0.305 0.650 0.155 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 Fineqia International Inc. FNQ 0.010 0.015 0.075 0.005 Fox River Resources Corporation FOX 0.060 0.070 0.150 0.050 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.410 0.700 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 0.235 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 Gorilla Minerals Corp. GOCO 0.140 0.150 0.180 0.077 Gunpowder Capital Corp. GPC 0.050 0.065 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 0.500 0.100 GoldTrain Resources Inc. GT 0.185 0.060 Heritage Global Inc. HGP 0.570 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 0.170 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 StartMonday Technology Corp. JOB 0.165 0.185 0.500 0.155 Dizun International Enterprises Inc. KDZ 0.025 0.035 0.090 0.005 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 1.000 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 McLaren Resources Inc. MCL 0.065 0.075 0.190 0.025 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 0.030 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 0.070 0.090 0.165 0.060 Mistango River Resources Inc. MIS 0.030 0.035 0.065 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.000 Makena Resources Inc. MKNA 0.085 0.100 0.235 0.080 Mountain Lake Minerals Inc. MLK 0.040 0.050 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.115 0.010 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.155 0.200 0.300 0.160 Meryllion Resources Corporation MYR 0.020 0.025 0.210 0.015 NetCents Technology Inc. NC 1.600 1.900 6.750 0.260 Cryptanite Blockchain Technologies Corp. NITE 0.180 0.190 0.840 0.170 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 Organic Potash Corporation OPC 0.030 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.300 0.500 0.085 Open Source Health Inc. OSH 0.120 0.310 0.020 Portage Biotech Inc. PBT.U 0.095 0.125 0.660 0.060 PUDO Inc. PDO 0.260 2.290 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 Park Lawn Company Limited PRL 8.000 12.000 9.150 7.360 Qwick Media Inc. QMI 0.020 0.235 0.250 0.020 RIWI Corp. RIW 1.110 1.910 2.600 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 0.040 0.080 0.040 0.010 Robix Environmental Technologies Inc. RZX 0.045 0.250 0.020 Subscribe Technologies Inc. SAAS 0.080 0.090 0.250 0.035 Star Navigation Systems Group Ltd. SNA 0.050 0.060 0.275 0.030 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 Sante Veritas Holdings Inc SV 0.420 0.500 0.500 0.300 Sixty North Gold Mining Inc. SXTY 0.140 0.225 0.200 0.120 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 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 0.630 0.550 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.680 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.800 1.000 1.720 0.620 Kootenay Zinc Corp. ZNK 0.135 0.155 1.950 0.120 Zara Resources Inc. ZRI 0.110 0.180 0.240 0.080 Trades: 13,895 Total Volume: 58,080,180 Total Value: $25,034,059 Advanced: 68 Declined: 102 Unchanged: 203 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.