CNSX Trading Daily Market Summary May 25 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 7321 0.040 0.035 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 2116 0.260 0.240 0.260 +0.010 1.390 0.075 Advantex Marketing International Inc. ADX 5782 0.005 0.005 0.005 0.000 0.060 0.005 Affinor Growers Inc. AFI 2974 0.110 0.105 0.110 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 10 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 268 1.080 0.940 1.080 +0.100 3.650 0.880 Alchemist Mining Inc. AMS 1942 0.080 0.070 0.075 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 2 0.060 0.000 0.185 0.040 Appia Energy Corp. API 58 0.150 0.150 0.150 0.000 0.205 0.100 Global Cannabis Applications Corp. APP 3086 0.340 0.315 0.325 0.000 0.990 0.070 Argo Gold Inc. ARQ 4 0.115 0.000 0.260 0.105 Abattis Bioceuticals Corp. ATT 7591 0.205 0.200 0.205 +0.005 0.940 0.055 Auxico Resources Canada Inc. AUAG 180 0.270 0.260 0.270 +0.020 0.450 0.195 Avarone Metals Inc. AVM 305 0.070 0.070 0.070 0.000 0.135 0.020 BacTech Environmental Corporation BAC 60 0.035 0.035 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 766 0.480 0.435 0.450 +0.025 2.090 0.400 Benchmark Botanics Inc. BBT 22 1.130 1.130 1.130 +0.080 2.140 0.350 Blockchain Foundry Inc BCFN 2955 0.270 0.200 0.200 -0.075 0.500 0.200 Beleave Inc. BE 2304 1.770 1.670 1.750 -0.020 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 7990 0.335 0.285 0.325 +0.025 2.770 0.280 Blackchain Solutions Inc. BIS 5290 0.050 0.040 0.045 -0.005 0.300 0.040 Berkley Renewables Inc. BKS 38 0.100 0.100 0.100 +0.050 0.110 0.030 Belgravia Capital International Inc. BLGV 16656 0.050 0.045 0.050 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 462 0.400 0.365 0.370 -0.020 0.760 0.360 BLOK Technologies Inc. BLK 220 0.200 0.190 0.195 +0.005 1.070 0.160 Cannabix Technologies Inc. BLO 969 1.790 1.730 1.730 -0.030 3.680 0.510 Global Blockchain Technologies Corp. BLOC 11135 0.475 0.450 0.460 -0.015 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 1097 0.100 0.070 0.080 0.000 0.120 0.050 Blox Labs Inc. BLOX 45 0.125 0.120 0.120 +0.010 2.250 0.040 Bunker Hill Mining Corp. BNKR 60 1.450 1.380 1.380 -0.080 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 437 0.375 0.360 0.370 +0.040 1.590 0.305 Breathtec BioMedical Inc. BTH 253 0.175 0.165 0.165 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 1635 0.220 0.200 0.210 -0.010 0.485 0.170 BioMark Diagnostics Inc. BUX 30 0.090 0.090 0.090 0.000 0.230 0.050 Block X Capital Corp. BXXX 674 0.130 0.110 0.110 -0.010 0.750 0.100 FinCanna Capital Corp. CALI 1382 0.430 0.370 0.400 +0.030 2.290 0.370 Heritage Cannabis Holdings Corp. CANN 6119 0.295 0.285 0.290 -0.005 0.840 0.220 Copperbank Resources Corp. CBK 151 0.090 0.090 0.090 0.000 0.180 0.055 Cerro Grande Mining Corporation CEG 1 0.010 0.000 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 1128 0.470 0.420 0.440 -0.020 0.470 0.250 Cannabis Growth Opportunity Corporation CGOC 142 1.670 1.600 1.650 -0.010 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 130 0.295 0.270 0.270 -0.020 0.690 0.210 Chemistree Technology Inc. CHM 93 0.450 0.400 0.400 0.000 1.000 0.075 Choom Holdings Inc. CHOO 2541 0.870 0.850 0.870 +0.020 1.100 0.230 Canada House Wellness Group Inc. CHV 1030 0.215 0.205 0.205 -0.005 0.900 0.130 ChroMedX Corp. CHX 817 0.290 0.265 0.275 +0.020 0.800 0.200 Cielo Waste Solutions Corp. CMC 765 0.155 0.145 0.155 0.000 0.250 0.080 Canadian Metals Inc. CME 1850 0.095 0.080 0.095 +0.020 0.200 0.050 Cannex Capital Holdings Inc. CNNX 4687 1.060 1.010 1.010 -0.040 1.930 0.800 International Cobalt Corp CO 2550 0.210 0.190 0.190 -0.010 0.450 0.075 360 Blockchain Inc. CODE 4572 0.090 0.085 0.090 +0.005 0.390 0.035 Coronet Metals Inc. CRF 150 0.250 0.230 0.250 -0.035 0.285 0.165 Carl Data Solutions Inc. CRL 1559 0.160 0.150 0.160 +0.005 0.610 0.125 Crop Infrastructure Corp. CROP 102 0.550 0.540 0.540 -0.020 1.200 0.370 CannaRoyalty Corp. CRZ 1632 5.320 5.200 5.300 -0.030 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 154 1.750 1.400 1.400 -0.180 1.750 0.580 Canamex Gold Corp. CSQ 185 0.150 0.135 0.135 -0.005 0.170 0.130 CellCube Energy Storage Systems Inc. CUBE 5360 0.540 0.450 0.490 -0.050 0.760 0.105 Biocure Technology Inc. CURE 247 0.710 0.700 0.700 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 229 0.300 0.275 0.280 +0.020 0.870 0.260 Copper Reef Mining Corp. CZC 100 0.020 0.015 0.015 -0.005 0.030 0.010 Data Deposit Box Inc. DDB 525 0.085 0.080 0.085 -0.005 0.350 0.020 Deer Horn Capital Inc. DHC 30 0.355 0.355 0.355 +0.005 0.450 0.100 Dundee Sustainable Technologies Inc. DST 100 0.070 0.070 0.070 0.000 0.190 0.030 Deveron UAS Corp. DVR 30 0.280 0.280 0.280 -0.020 0.500 0.205 EA Education Group Inc. EA 1810 0.025 0.020 0.025 +0.010 0.200 0.010 Earth Alive Clean Technologies Inc. EAC 6484 0.430 0.370 0.430 +0.075 0.500 0.070 SpeakEasy Cannabis Club Ltd. EASY 6865 1.190 1.120 1.180 +0.080 1.310 0.550 Nutritional High International Inc. EAT 30922 0.570 0.520 0.520 0.000 1.190 0.075 Eviana Health Corporation EHC 7 1.400 1.400 1.400 0.000 2.000 0.900 Leviathan Cannabis Group Inc. EPIC 4621 1.030 0.860 0.990 +0.170 1.030 0.200 Empower Clinics Inc EPW 267 0.390 0.365 0.380 0.000 0.510 0.200 ePlay Digital Inc. EPY 1051 0.115 0.110 0.110 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 843 1.330 1.250 1.250 -0.090 2.340 0.210 EVITRADE Health Systems Corp. EVA 75 0.350 0.310 0.350 +0.030 3.140 0.200 Explorex Resources Inc. EX 190 0.285 0.285 0.285 -0.005 0.650 0.155 Far Resources Ltd. FAT 6383 0.230 0.205 0.215 -0.015 1.100 0.075 Fandom Sports Media Corp. FDM 8413 0.130 0.120 0.130 +0.005 0.440 0.070 Future Farm Technologies Inc. FFT 1532 0.560 0.530 0.550 +0.020 2.080 0.130 Fineqia International Inc. FNQ 510 0.015 0.010 0.010 0.000 0.075 0.005 Fox River Resources Corporation FOX 2 0.060 0.000 0.150 0.050 Gencan Capital Inc. GCA 55 0.155 0.155 0.155 0.000 0.350 0.025 Generation Mining Limited GENM 227 0.120 0.100 0.105 -0.025 0.200 0.080 Glance Technologies Inc. GET 734 0.590 0.570 0.580 0.000 3.840 0.140 Global Hemp Group Inc. GHG 4465 0.175 0.165 0.170 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 15281 0.260 0.240 0.255 -0.005 0.650 0.150 Gorilla Minerals Corp. GOCO 450 0.150 0.140 0.140 0.000 0.180 0.077 Goldrea Resources Corp. GOR 161 0.135 0.120 0.135 +0.015 0.380 0.035 Gunpowder Capital Corp. GPC 830 0.085 0.065 0.085 +0.020 0.110 0.040 Graphite Energy Corp. GRE 357 0.245 0.200 0.240 +0.010 1.760 0.200 Green 2 Blue Energy Corp. GTBE 2931 0.170 0.160 0.160 -0.010 0.445 0.100 Glenbriar Technologies Inc. GTI 84 0.035 0.035 0.035 -0.005 0.115 0.010 High Hampton Holdings Corp. HC 1781 1.030 0.980 1.000 +0.010 1.480 0.310 Heritage Global Inc. HGP 62 0.570 0.570 0.570 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 3790 0.105 0.070 0.090 +0.025 0.135 0.030 Hiku Brands Company Ltd. HIKU 3247 1.550 1.470 1.500 0.000 4.820 0.440 Hello Pal International Inc. HP 7444 0.255 0.180 0.255 +0.075 0.295 0.065 HealthSpace Data Systems Ltd. HS 5972 0.065 0.055 0.060 -0.005 0.270 0.035 iAnthus Capital Holdings Inc. IAN 1297 5.160 5.050 5.100 0.000 6.390 1.700 International Battery Metals Ltd. IBAT 296 0.425 0.390 0.390 -0.030 1.380 0.260 ThreeD Capital Inc. IDK 5939 0.125 0.120 0.120 0.000 0.850 0.055 Imagin Medical Inc. IME 8469 0.275 0.245 0.260 -0.010 0.440 0.050 Imagination Park Entertainment Inc. IP 1896 0.360 0.320 0.320 -0.040 1.080 0.210 Irving Resources Inc. IRV 103 1.280 1.280 1.280 0.000 1.540 0.600 Inspiration Mining Corporation ISM 2955 0.055 0.045 0.050 -0.005 0.265 0.010 Isodiol International Inc. ISOL 7078 0.690 0.640 0.680 +0.040 2.140 0.100 Lotus Ventures Inc. J 397 0.370 0.305 0.365 +0.005 1.000 0.210 JDF Explorations Inc. JDF 0 0.050 0.000 0.150 0.005 StartMonday Technology Corp. JOB 5 0.185 0.185 0.185 +0.005 0.500 0.155 Kaneh Bosm Biotechnology Inc. KBB 853 0.570 0.500 0.500 -0.020 0.750 0.065 Koios Beverage Corp. KBEV 4375 0.295 0.265 0.280 -0.010 0.530 0.265 Kontrol Energy Corp. KNR 230 0.780 0.700 0.780 +0.050 1.580 0.560 Khan Resources Inc. KRI 109 0.080 0.080 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 5550 0.015 0.015 0.015 0.000 0.030 0.010 Lifestyle Delivery Systems Inc LDS 3504 0.800 0.760 0.800 0.000 1.540 0.350 Liberty Health Sciences Inc. LHS 8048 0.910 0.870 0.880 -0.030 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 2338 0.290 0.280 0.290 0.000 1.000 0.075 Global Li-Ion Graphite Corp. LION 287 0.300 0.285 0.300 +0.025 0.970 0.250 Lanebury Growth Capital Ltd. LLL 3 0.350 0.000 0.870 0.060 LeanLife Health Inc. LLP 1229 0.150 0.135 0.140 -0.010 0.450 0.060 Lexington Biosciences Inc. LNB 609 0.290 0.270 0.290 +0.030 0.620 0.250 LottoGopher Holdings Inc. LOTO 3523 0.085 0.075 0.085 +0.005 0.850 0.070 Lightning Venture Inc. LVI 305 0.030 0.025 0.025 -0.005 0.090 0.010 Lexaria Bioscience Corp. LXX 1245 2.050 1.930 2.050 +0.050 3.230 0.365 Maricann Group Inc MARI 5945 1.670 1.590 1.630 -0.030 4.480 1.050 McLaren Resources Inc. MCL 390 0.070 0.065 0.070 +0.005 0.190 0.025 Marapharm Ventures Inc MDM 10134 0.530 0.470 0.475 -0.045 1.380 0.470 Mistango River Resources Inc. MIS 25 0.030 0.030 0.030 -0.005 0.065 0.010 True Leaf Medicine International Ltd. MJ 1445 0.540 0.510 0.520 -0.020 1.900 0.365 Makena Resources Inc. MKNA 160 0.115 0.100 0.115 +0.030 0.235 0.080 Mountain Lake Minerals Inc. MLK 390 0.045 0.045 0.045 0.000 0.090 0.020 Matica Enterprises Inc. MMJ 7487 0.225 0.210 0.220 0.000 0.810 0.040 Miramont Resources Corp. MONT 1315 0.370 0.350 0.370 +0.010 0.650 0.270 GoverMedia Plus Canada Corp. MPLS 222 0.250 0.200 0.240 -0.010 0.590 0.200 MPX Bioceutical Corporation MPX 3720 0.890 0.870 0.880 -0.020 1.180 0.280 Maxtech Ventures Inc. MVT 0 0.330 0.000 0.600 0.135 Micron Waste Technologies Inc MWM 781 0.390 0.375 0.375 -0.015 0.920 0.250 Montego Resources Inc. MY 3855 0.150 0.130 0.145 -0.015 0.550 0.130 MYM Nutraceuticals Inc. MYM 1971 1.320 1.260 1.300 0.000 5.000 0.195 GAR Limited NETC 6433 0.170 0.150 0.160 -0.015 0.650 0.110 New Age Farm Inc. NF 5669 0.070 0.060 0.065 0.000 0.420 0.045 NHS Industries Ltd. NHS 0 0.095 0.000 0.170 0.055 Victory Nickel Inc. NI 400 0.065 0.055 0.065 +0.020 0.070 0.030 Norsemont Capital Inc. NOM 30 0.370 0.370 0.370 0.000 0.470 0.310 New Point Exploration Corp. NP 2550 0.410 0.360 0.410 +0.065 0.410 0.110 Plaintree Systems Inc. NPT 6 0.150 0.150 0.150 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 1166 0.490 0.400 0.460 -0.025 1.160 0.380 Northern Sphere Mining Corp. NSM 765 0.095 0.080 0.085 0.000 0.450 0.045 New Tech Lithium Corp. NTM 60 0.065 0.065 0.065 0.000 0.255 0.040 Nuran Wireless Inc. NUR 376 0.135 0.120 0.135 +0.015 0.235 0.080 Permex Petroleum Corporation OIL 310 0.550 0.500 0.500 -0.050 0.600 0.500 Organic Potash Corporation OPC 896 0.035 0.030 0.035 +0.005 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 835 0.800 0.580 0.630 -0.160 1.000 0.370 One World Lithium Inc. OWLI 602 0.150 0.145 0.150 0.000 0.510 0.100 Provenance Gold Corp. PAU 565 0.250 0.195 0.250 +0.065 0.400 0.080 Portage Biotech Inc. PBT.U 5105 0.110 0.100 0.110 +0.030 0.660 0.060 Premier Diversified Holdings Inc. PDH 200 0.030 0.030 0.030 0.000 0.125 0.020 PUDO Inc. PDO 52 2.070 1.950 1.950 -0.400 3.050 0.500 Canntab Therapeutics Limited PILL 455 0.950 0.890 0.900 0.000 1.200 0.500 Pivit Exploration Inc. PIVT 310 0.165 0.165 0.165 +0.015 0.165 0.120 ParcelPal Technology Inc. PKG 7401 0.220 0.200 0.200 -0.015 0.590 0.050 Peak Positioning Technologies Inc. PKK 1620 0.045 0.040 0.045 0.000 0.115 0.035 Blocplay Entertainment Inc. PLAY 857 0.065 0.060 0.060 0.000 0.260 0.010 PreveCeutical Medical Inc. PREV 648 0.115 0.090 0.105 -0.005 0.200 0.050 Primary Cobalt Corp. PRIM 530 0.105 0.100 0.100 -0.005 0.150 0.100 Pasinex Resources Limited PSE 1180 0.170 0.145 0.150 -0.020 0.330 0.145 Platinex Inc. PTX 435 0.115 0.100 0.115 0.000 0.300 0.045 PUF Ventures Inc. PUF 2976 0.820 0.740 0.820 +0.080 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 6376 0.510 0.450 0.450 -0.020 3.000 0.265 Quantum Cobalt Corp QBOT 572 0.220 0.215 0.220 0.000 1.900 0.200 Quinsam Capital Corporation QCA 1464 0.320 0.310 0.320 +0.010 1.190 0.085 Quadron Cannatech Corporation QCC 858 0.265 0.255 0.265 +0.010 0.970 0.190 Renforth Resources Inc. RFR 250 0.045 0.040 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 2210 0.010 0.005 0.005 0.000 0.020 0.005 Rise Gold Corp. RISE 75 0.110 0.110 0.110 -0.010 0.300 0.085 Rockshield Capital Corp. RKS 1054 0.265 0.250 0.250 -0.020 0.840 0.095 West Red Lake Gold Mines Inc. RLG 11 0.090 0.090 0.090 0.000 0.230 0.070 RISE Life Science Corp. RLSC 495 0.320 0.300 0.300 +0.005 0.740 0.225 Ravenquest BioMed Inc. RQB 697 0.890 0.840 0.890 +0.030 2.100 0.425 Subscribe Technologies Inc. SAAS 811 0.090 0.080 0.080 -0.010 0.250 0.035 SBD Capital Corp. SBD 0 0.420 0.000 0.490 0.050 Shoal Point Energy Ltd. SHP 323 0.050 0.050 0.050 +0.005 0.750 0.045 Sharc International Systems Inc. SHRC 1305 0.455 0.400 0.455 +0.050 0.875 0.305 Seahawk Ventures Inc. SHV 250 0.470 0.470 0.470 0.000 0.620 0.260 Sitka Gold Corp. SIG 20 0.230 0.230 0.230 +0.030 0.300 0.160 Star Navigation Systems Group Ltd. SNA 260 0.055 0.050 0.050 -0.005 0.275 0.030 Sunniva Inc. SNN 400 7.780 7.610 7.760 +0.120 17.930 7.400 SponsorsOne Inc. SPO 623 0.205 0.200 0.200 0.000 0.345 0.020 Squire Mining Ltd. SQR 2630 0.300 0.270 0.295 +0.025 0.450 0.050 Wildflower Brands Inc. SUN 945 1.370 1.320 1.320 -0.010 2.940 0.320 Navis Resources Corp. SUV 0 0.340 0.000 2.000 0.330 St-Georges Eco-Mining Corp. SX 5195 0.275 0.265 0.270 0.000 2.900 0.020 Taku Gold Corp. TAK 100 0.050 0.050 0.050 0.000 0.250 0.045 Target Capital Inc. TCI 60 0.085 0.085 0.085 +0.015 0.090 0.070 TerrAscend Corp. TER 763 3.900 3.810 3.900 +0.020 5.500 0.650 Taiga Gold Corp TGC 1497 0.190 0.160 0.185 +0.030 0.210 0.130 Friday Night Inc. TGIF 12487 0.495 0.475 0.490 -0.010 1.480 0.170 THC Biomed Intl Ltd THC 2327 1.170 1.120 1.140 -0.040 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 7 5.110 5.110 5.110 0.000 6.000 5.000 Tartisan Nickel Corp. TN 50 0.110 0.110 0.110 -0.010 0.195 0.070 The Tinley Beverage Company Inc. TNY 2866 0.850 0.810 0.850 +0.050 1.990 0.220 Tower One Wireless Corp. TO 350 0.180 0.170 0.170 -0.020 0.400 0.160 Enertopia Corp. TOP 1828 0.075 0.070 0.070 0.000 0.140 0.040 Tantalex Resources Corporation TTX 1600 0.130 0.130 0.130 0.000 0.250 0.030 Global UAV Technologies Ltd. UAV 525 0.100 0.100 0.100 0.000 0.255 0.055 UpSnap Inc. UP 500 0.020 0.020 0.020 -0.005 0.055 0.005 Upco International Inc UPCO 810 0.210 0.195 0.200 -0.025 1.390 0.060 American Pacific Mining Corp. USGD 1081 0.350 0.320 0.335 +0.005 0.410 0.280 VirtualArmour International Inc. VAI 2 0.240 0.000 0.570 0.180 Vogogo Inc. VGO 7842 0.420 0.355 0.420 +0.050 0.940 0.235 Valens Groworks Corp. VGW 273 1.400 1.350 1.400 +0.030 3.550 0.750 Phivida Holdings Inc. VIDA 1056 0.900 0.860 0.870 0.000 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 246 0.280 0.240 0.240 -0.055 0.350 0.150 Vodis Pharmaceuticals Inc. VP 2258 0.285 0.240 0.240 -0.020 0.910 0.165 Veritas Pharma Inc. VRT 1267 0.420 0.380 0.420 +0.020 1.090 0.280 Versus Systems Inc. VS 1000 0.320 0.320 0.320 -0.015 0.750 0.250 Victory Square Technologies Inc. VST 698 1.150 0.900 1.100 +0.040 4.170 0.350 Winston Gold Corp. WGC 300 0.090 0.090 0.090 0.000 0.090 0.030 Western Uranium Corporation WUC 108 0.730 0.700 0.730 -0.020 1.640 0.540 eXeBlock Technology Corporation XBLK 1468 0.175 0.165 0.170 -0.002 1.790 0.160 MGX Minerals Inc. XMG 3214 1.090 0.990 1.090 +0.050 1.960 0.750 Exro Technologies Inc. XRO 1077 0.285 0.255 0.280 0.000 0.680 0.195 Xanthic Biopharma Inc. XTHC 4700 0.160 0.155 0.160 -0.005 0.570 0.155 ZTEST Electronics Inc. ZTE 12 0.420 0.420 0.420 +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 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 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 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 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 0.340 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 0.015 0.030 0.005 Certive Solutions Inc. CBP 0.010 0.030 0.120 0.015 Green River Gold Corp. CCR 0.055 0.065 0.090 0.025 Cartier Iron Corporation CFE 0.075 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 0.105 0.025 Parana Copper Corporation COPR 0.350 0.360 0.090 Captor Capital Corp CPTR 0.250 0.260 0.890 0.020 Carl Data Solutions Inc. Wts. CRL.WT 0.005 0.035 0.100 0.030 Cryptobloc Technologies Corp. CRYP 0.175 0.195 0.465 0.150 CMX Gold & Silver Corp. CXC 0.050 0.085 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 DNI Metals Inc. DNI 0.085 0.090 0.155 0.055 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Eurogas International Inc. EI 0.010 0.035 0.055 0.005 ECO ORO MINERALS CORP. J EOM 0.220 0.260 0.445 0.150 Evolving Gold Corp. EVG 0.125 0.140 0.405 0.100 EVI Global Group Developments Corp. EVI 0.210 0.245 0.425 0.025 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 GreenBank Capital Inc. GBC 1.500 1.600 2.000 0.150 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. GFI 0.065 0.080 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 0.255 0.500 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 IGEN Networks Corp. IGN 0.055 0.090 0.250 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 0.150 0.185 0.250 0.060 Jagercor Energy Corp. JEM 0.015 0.020 0.040 0.015 JG Wealth Inc. JGW 0.700 0.890 1.050 0.050 37 Capital Inc. JJJ 0.240 0.350 0.120 International Cannabrands Inc. JUJU.A 0.105 0.110 0.770 0.070 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 Declan Resources Inc. LAN 0.295 0.345 0.340 0.060 Lead Ventures Inc. LEAD 0.205 0.250 1.000 0.140 Legion Metals Corp. LEGN 0.110 0.115 0.210 0.080 Leo Resources Inc. LEO 1.320 1.000 Callitas Health Inc. LILY 0.195 0.200 0.950 0.155 Newlox Gold Ventures Corp. LUX 0.040 0.050 0.075 0.030 MEADOW BAY GOLD CORPORATION J MAY 0.165 0.180 0.260 0.110 Mag One Products Inc. MDD 0.180 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 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 Marret High Yield Strategies Fund A MHY.UN 0.085 0.115 0.195 0.060 Minera IRL Limited MIRL 0.070 0.090 0.150 0.060 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.000 Marret Multi-Strategy Income Fund A MMF.UN 0.060 0.100 0.115 0.010 Metalo Manufacturing Inc. MMI 0.300 0.450 0.750 0.225 MOAG Copper Gold Resources Inc. MOG M.P.V. Explorations Inc. MPV 0.155 0.200 0.300 0.160 Micromem Technologies Inc. MRM 0.120 0.140 0.395 0.085 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 ESI Energy Services Inc. OPI 0.300 0.500 0.085 Open Source Health Inc. OSH 0.120 0.310 0.020 Petrocapita Income Trust PCE.UN 0.400 0.440 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 1.150 0.050 Peloton Minerals Corporation PMC 0.120 0.130 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.500 3.250 1.100 Park Lawn Company Limited PRL 8.500 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 Rift Valley Resources Corp. RVR 0.070 0.075 0.150 0.050 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 Razore Rock Resources Inc. RZR 0.200 0.800 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.250 0.020 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 Shamrock Enterprises Inc. SRS 0.040 0.050 0.080 0.025 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Starrex International Ltd. STX 1.010 1.500 1.750 0.450 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 Tower One Wireless Corp. Wts. TO.WT 0.015 0.050 0.010 Torino Power Solutions Inc TPS 0.080 0.100 0.200 0.040 Black Tusk Resources Inc. TUSK 0.190 0.210 0.285 0.120 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 0.610 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 0.950 1.720 0.620 MGX Minerals Inc. A Wts. XMG.WT.A 0.190 0.295 0.800 0.065 XORTX Therapeutics Inc. XRX 0.255 0.285 0.500 0.225 Kootenay Zinc Corp. ZNK 0.135 0.155 1.950 0.120 Zara Resources Inc. ZRI 0.110 0.170 0.240 0.080 BIOSENTA Inc. ZRO 0.050 0.070 0.100 0.015 Trades: 11,016 Total Volume: 46,111,840 Total Value: $19,970,163 Advanced: 71 Declined: 80 Unchanged: 222 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.