CNSX Trading Daily Market Summary May 29 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Alliance Growers Corp. ACG 7671 0.260 0.225 0.240 -0.010 1.390 0.075 Advantex Marketing International Inc. ADX 6061 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 5 0.700 0.700 0.700 +0.070 0.830 0.305 Affinor Growers Inc. AFI 6303 0.105 0.100 0.105 +0.005 0.285 0.055 Arctic Glacier Income Fund AG.UN 13 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 25 1.080 1.000 1.000 -0.080 3.650 0.880 Alchemist Mining Inc. AMS 549 0.070 0.060 0.070 +0.010 0.345 0.045 Advantagewon Oil Corp. AOC 1000 0.065 0.065 0.065 +0.005 0.185 0.040 Appia Energy Corp. API 5 0.150 0.150 0.150 0.000 0.205 0.100 Global Cannabis Applications Corp. APP 3898 0.325 0.290 0.305 +0.010 0.990 0.070 Armada Mercantile Ltd. ARM 35 0.435 0.435 0.435 -0.005 0.760 0.120 Argo Gold Inc. ARQ 2 0.100 0.000 0.260 0.070 Abattis Bioceuticals Corp. ATT 12352 0.205 0.195 0.200 -0.010 0.940 0.055 Auxico Resources Canada Inc. AUAG 270 0.255 0.240 0.240 -0.040 0.450 0.195 Avarone Metals Inc. AVM 2050 0.070 0.060 0.070 0.000 0.135 0.020 Alexandra Capital Corp. AXC 300 0.520 0.500 0.510 -0.090 0.930 0.070 BacTech Environmental Corporation BAC 120 0.040 0.040 0.040 +0.005 0.070 0.020 Body and Mind Inc. BAMM 412 0.440 0.425 0.430 -0.005 2.090 0.400 Benchmark Botanics Inc. BBT 189 1.150 1.080 1.080 -0.020 2.140 0.350 Blockchain Foundry Inc BCFN 1913 0.200 0.190 0.200 +0.010 0.500 0.190 Beleave Inc. BE 2215 1.790 1.680 1.690 -0.030 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 3337 0.335 0.305 0.315 0.000 2.770 0.280 Blackchain Solutions Inc. BIS 4330 0.070 0.060 0.060 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 7994 0.050 0.045 0.045 -0.005 0.360 0.045 BlissCo Cannabis Corp. BLIS 423 0.395 0.385 0.385 -0.015 0.760 0.360 BLOK Technologies Inc. BLK 392 0.200 0.190 0.200 0.000 1.070 0.160 Cannabix Technologies Inc. BLO 1165 1.810 1.740 1.740 -0.010 3.680 0.510 Global Blockchain Technologies Corp. BLOC 7581 0.475 0.440 0.460 +0.035 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 13 0.090 0.090 0.090 +0.010 0.120 0.050 Blox Labs Inc. BLOX 142 0.120 0.120 0.120 -0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 226 1.330 1.330 1.330 -0.010 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 899 0.360 0.330 0.330 -0.020 1.590 0.305 Breathtec BioMedical Inc. BTH 362 0.180 0.170 0.170 -0.010 0.520 0.065 Lineage Grow Company Ltd. BUDD 463 0.220 0.210 0.215 -0.005 0.485 0.170 Block X Capital Corp. BXXX 50 0.120 0.120 0.120 +0.010 0.750 0.100 FinCanna Capital Corp. CALI 270 0.410 0.390 0.390 -0.035 2.290 0.370 Heritage Cannabis Holdings Corp. CANN 8853 0.270 0.255 0.260 -0.010 0.840 0.220 Copperbank Resources Corp. CBK 264 0.095 0.085 0.085 -0.010 0.180 0.055 Copperbank Resources Corp. Warrants CBK.WT 0 0.010 0.000 0.030 0.005 Cognetivity Neurosciences Ltd. CGN 1480 0.485 0.420 0.485 +0.035 0.485 0.250 Cannabis Growth Opportunity Corporation CGOC 105 1.690 1.650 1.650 -0.020 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 54 0.295 0.270 0.295 +0.025 0.690 0.210 Chemistree Technology Inc. CHM 10 0.400 0.400 0.400 0.000 1.000 0.075 Choom Holdings Inc. CHOO 5173 0.880 0.860 0.880 +0.030 1.100 0.230 Canada House Wellness Group Inc. CHV 1725 0.215 0.200 0.215 +0.010 0.900 0.130 ChroMedX Corp. CHX 476 0.280 0.250 0.265 -0.015 0.800 0.200 Cielo Waste Solutions Corp. CMC 1330 0.150 0.150 0.150 0.000 0.250 0.080 Canadian Metals Inc. CME 425 0.090 0.080 0.080 -0.015 0.200 0.050 Cloud Nine Education Group Ltd. CNI 510 0.045 0.040 0.040 -0.010 0.105 0.025 Cannex Capital Holdings Inc. CNNX 3104 0.980 0.900 0.970 -0.010 1.930 0.800 International Cobalt Corp CO 1510 0.205 0.185 0.185 -0.005 0.450 0.075 360 Blockchain Inc. CODE 5610 0.095 0.085 0.090 +0.005 0.390 0.035 Coronet Metals Inc. CRF 1872 0.250 0.250 0.250 -0.010 0.285 0.165 Carl Data Solutions Inc. CRL 2190 0.150 0.140 0.140 -0.045 0.610 0.125 Crop Infrastructure Corp. CROP 200 0.540 0.520 0.520 -0.030 1.200 0.370 Cryptobloc Technologies Corp. CRYP 9200 0.215 0.170 0.170 -0.050 0.465 0.150 CannaRoyalty Corp. CRZ 5219 5.320 4.990 5.170 -0.210 5.750 1.500 CannaRoyalty Corp. Wts. CRZ.WT 38 1.400 1.250 1.400 -0.020 1.750 0.580 Canamex Gold Corp. CSQ 611 0.140 0.130 0.130 0.000 0.170 0.130 CellCube Energy Storage Systems Inc. CUBE 2001 0.530 0.475 0.475 -0.045 0.760 0.110 Biocure Technology Inc. CURE 221 0.650 0.650 0.650 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1491 0.320 0.270 0.305 +0.055 0.870 0.250 Cyntar Ventures Inc CYN 100 0.150 0.150 0.150 0.150 0.150 Data Deposit Box Inc. DDB 1877 0.075 0.075 0.075 -0.005 0.350 0.020 Debut Diamonds Inc. DDI 220 0.015 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 148 0.300 0.260 0.280 -0.070 0.450 0.100 The Delma Group Inc. DLMA 0 5.000 0.000 6.100 4.000 DNI Metals Inc. DNI 757 0.090 0.085 0.090 0.000 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1200 0.070 0.065 0.070 0.000 0.190 0.030 Deveron UAS Corp. DVR 323 0.280 0.240 0.240 -0.040 0.480 0.205 EA Education Group Inc. EA 520 0.025 0.025 0.025 0.000 0.200 0.010 Earth Alive Clean Technologies Inc. EAC 6647 0.415 0.335 0.350 -0.065 0.500 0.070 SpeakEasy Cannabis Club Ltd. EASY 928 1.170 1.050 1.170 +0.020 1.310 0.550 Nutritional High International Inc. EAT 10094 0.465 0.430 0.455 -0.020 1.190 0.075 Eviana Health Corporation EHC 586 1.450 1.350 1.350 -0.050 2.000 0.900 Leviathan Cannabis Group Inc. EPIC 2919 1.150 0.950 1.150 +0.130 1.150 0.200 Empower Clinics Inc EPW 510 0.400 0.340 0.340 -0.020 0.510 0.200 ePlay Digital Inc. EPY 1366 0.110 0.105 0.105 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 1997 1.190 1.000 1.150 +0.110 2.340 0.210 EVITRADE Health Systems Corp. EVA 10 0.370 0.370 0.370 +0.020 3.140 0.200 Evolving Gold Corp. EVG 15 0.130 0.130 0.130 +0.005 0.405 0.100 EVI Global Group Developments Corp. EVI 60 0.245 0.240 0.240 0.000 0.425 0.025 Explorex Resources Inc. EX 200 0.300 0.290 0.300 +0.015 0.650 0.155 Far Resources Ltd. FAT 5757 0.210 0.200 0.205 -0.005 1.100 0.075 Fandom Sports Media Corp. FDM 10847 0.125 0.110 0.115 -0.005 0.440 0.070 Future Farm Technologies Inc. FFT 2973 0.550 0.510 0.520 -0.020 2.080 0.130 Fineqia International Inc. FNQ 170 0.015 0.010 0.015 0.000 0.075 0.005 Fox River Resources Corporation FOX 132 0.060 0.060 0.060 0.000 0.150 0.050 GreenBank Capital Inc. GBC 11 1.500 1.260 1.500 0.000 2.000 0.150 Generation Mining Limited GENM 16 0.115 0.110 0.110 -0.010 0.200 0.080 Glance Technologies Inc. GET 1629 0.580 0.550 0.560 -0.030 3.840 0.140 Global Hemp Group Inc. GHG 3475 0.165 0.155 0.155 0.000 0.390 0.020 Golden Leaf Holdings Ltd. GLH 15551 0.255 0.240 0.245 -0.010 0.650 0.150 Gorilla Minerals Corp. GOCO 200 0.140 0.140 0.140 0.000 0.180 0.077 Goldrea Resources Corp. GOR 222 0.120 0.120 0.120 -0.020 0.380 0.035 Graphite Energy Corp. GRE 506 0.250 0.200 0.225 +0.020 1.760 0.200 Green 2 Blue Energy Corp. GTBE 644 0.170 0.155 0.155 -0.005 0.445 0.100 Glenbriar Technologies Inc. GTI 290 0.030 0.030 0.030 0.000 0.115 0.010 High Hampton Holdings Corp. HC 1741 1.000 0.960 1.000 0.000 1.480 0.310 Hi Ho Silver Resources Inc. HHS 1045 0.095 0.085 0.090 -0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 2068 1.510 1.430 1.440 -0.040 4.820 0.440 Hello Pal International Inc. HP 463 0.250 0.200 0.200 -0.055 0.270 0.065 HealthSpace Data Systems Ltd. HS 1852 0.065 0.060 0.060 -0.005 0.270 0.035 FSD Pharma Inc. Subordinate Voting Shares HUGE 784778 0.175 0.110 0.120 0.175 0.110 iAnthus Capital Holdings Inc. IAN 1280 5.100 4.960 5.040 -0.060 6.390 1.700 International Battery Metals Ltd. IBAT 505 0.420 0.390 0.405 -0.010 1.380 0.260 ThreeD Capital Inc. IDK 6397 0.135 0.120 0.125 -0.005 0.850 0.055 IGEN Networks Corp. IGN 240 0.065 0.060 0.060 0.000 0.250 0.010 Imagin Medical Inc. IME 4659 0.270 0.240 0.250 -0.010 0.440 0.050 Imagination Park Entertainment Inc. IP 906 0.360 0.310 0.325 +0.005 1.080 0.210 Irving Resources Inc. IRV 142 1.350 1.300 1.340 +0.020 1.540 0.600 Inspiration Mining Corporation ISM 742 0.050 0.045 0.050 0.000 0.265 0.010 Isodiol International Inc. ISOL 9607 0.680 0.630 0.640 -0.020 2.140 0.100 Lotus Ventures Inc. J 362 0.360 0.310 0.310 -0.030 1.000 0.210 James Bay Resources Limited JBR 13 0.150 0.150 0.150 0.000 0.250 0.060 JG Wealth Inc. JGW 3 0.850 0.000 1.050 0.050 International Cannabrands Inc. JUJU.A 1356 0.105 0.100 0.100 0.000 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 610 0.600 0.560 0.560 -0.030 0.750 0.065 Koios Beverage Corp. KBEV 2719 0.260 0.235 0.235 -0.020 0.530 0.235 Dizun International Enterprises Inc. KDZ 2504 0.040 0.030 0.030 -0.005 0.090 0.005 Kontrol Energy Corp. KNR 16 0.760 0.720 0.760 +0.010 1.580 0.560 Khan Resources Inc. KRI 365 0.080 0.080 0.080 0.000 0.180 0.050 KWG Resources Inc. KWG 2790 0.020 0.010 0.015 +0.005 0.030 0.010 Declan Resources Inc. LAN 3 0.290 0.000 0.340 0.060 Lifestyle Delivery Systems Inc LDS 4373 0.790 0.770 0.770 -0.020 1.540 0.350 Liberty Health Sciences Inc. LHS 12056 0.920 0.860 0.880 0.000 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 2686 0.290 0.265 0.265 -0.025 1.000 0.075 Callitas Health Inc. LILY 95 0.230 0.200 0.210 +0.015 0.950 0.155 Global Li-Ion Graphite Corp. LION 968 0.300 0.290 0.300 0.000 0.970 0.250 Lanebury Growth Capital Ltd. LLL 20 0.350 0.350 0.350 0.000 0.870 0.060 LeanLife Health Inc. LLP 2600 0.145 0.120 0.120 -0.030 0.450 0.060 Lexington Biosciences Inc. LNB 538 0.280 0.260 0.270 +0.010 0.620 0.250 LottoGopher Holdings Inc. LOTO 7453 0.075 0.070 0.075 0.000 0.850 0.070 Newlox Gold Ventures Corp. LUX 700 0.040 0.040 0.040 -0.005 0.075 0.030 Lightning Venture Inc. LVI 2141 0.030 0.025 0.030 +0.005 0.090 0.010 Lexaria Bioscience Corp. LXX 1254 2.040 1.910 1.960 -0.050 3.230 0.365 Maricann Group Inc MARI 9428 1.840 1.650 1.770 +0.090 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 27 0.165 0.155 0.155 -0.010 0.260 0.110 Marapharm Ventures Inc MDM 26447 0.540 0.470 0.530 +0.060 1.380 0.440 Marret High Yield Strategies Fund A MHY.UN 48 0.100 0.075 0.100 +0.040 0.195 0.060 Mistango River Resources Inc. MIS 25 0.030 0.030 0.030 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 2918 0.540 0.490 0.490 -0.050 1.900 0.365 Makena Resources Inc. MKNA 5 0.090 0.090 0.090 -0.025 0.235 0.080 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 16131 5.730 4.670 4.950 5.730 4.670 Metalo Manufacturing Inc. MMI 50 0.445 0.420 0.420 +0.120 0.750 0.225 Matica Enterprises Inc. MMJ 17363 0.220 0.190 0.205 -0.015 0.810 0.040 Miramont Resources Corp. MONT 535 0.360 0.350 0.355 -0.010 0.650 0.270 GoverMedia Plus Canada Corp. MPLS 2975 0.325 0.245 0.280 +0.070 0.590 0.200 MPX Bioceutical Corporation MPX 16478 0.850 0.780 0.830 -0.040 1.180 0.280 Micromem Technologies Inc. MRM 965 0.170 0.110 0.110 -0.010 0.395 0.085 Maxtech Ventures Inc. MVT 196 0.305 0.290 0.290 -0.040 0.600 0.135 Micron Waste Technologies Inc MWM 1559 0.390 0.365 0.365 -0.015 0.920 0.250 Montego Resources Inc. MY 190 0.130 0.130 0.130 -0.015 0.550 0.130 MYM Nutraceuticals Inc. MYM 1481 1.280 1.240 1.270 +0.030 5.000 0.215 GAR Limited NETC 9758 0.160 0.145 0.150 0.000 0.650 0.110 New Age Farm Inc. NF 4096 0.070 0.060 0.065 0.000 0.420 0.045 NHS Industries Ltd. NHS 51 0.090 0.090 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 300 0.050 0.050 0.050 0.000 0.070 0.030 New Point Exploration Corp. NP 1830 0.400 0.380 0.400 +0.030 0.410 0.110 Plaintree Systems Inc. NPT 602 0.170 0.140 0.150 0.000 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 323 0.435 0.430 0.430 0.000 1.160 0.380 Northern Sphere Mining Corp. NSM 1000 0.075 0.075 0.075 -0.010 0.450 0.045 New Tech Lithium Corp. NTM 445 0.070 0.060 0.070 +0.005 0.255 0.040 Nuran Wireless Inc. NUR 260 0.150 0.140 0.145 +0.005 0.235 0.080 Permex Petroleum Corporation OIL 650 0.550 0.500 0.550 +0.050 0.600 0.500 Organic Potash Corporation OPC 10 0.035 0.035 0.035 0.000 0.050 0.010 Ortho Regenerative Technologies Inc. ORTH 160 0.550 0.520 0.540 0.000 1.000 0.370 One World Lithium Inc. OWLI 265 0.150 0.140 0.140 -0.010 0.510 0.100 Provenance Gold Corp. PAU 475 0.240 0.215 0.215 -0.025 0.400 0.080 Portage Biotech Inc. PBT.U 350 0.100 0.100 0.100 -0.010 0.660 0.060 Premier Diversified Holdings Inc. PDH 357 0.030 0.025 0.025 -0.005 0.125 0.020 Preferred Dental Technologies Inc. PDTI 140 0.050 0.050 0.050 +0.020 0.200 0.030 Canntab Therapeutics Limited PILL 476 0.930 0.830 0.870 -0.070 1.200 0.500 Pivit Exploration Inc. PIVT 1500 0.180 0.165 0.180 +0.015 0.180 0.120 ParcelPal Technology Inc. PKG 5497 0.210 0.200 0.200 -0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 64609 0.040 0.035 0.035 -0.005 0.110 0.035 Blocplay Entertainment Inc. PLAY 23603 0.065 0.055 0.060 -0.005 0.260 0.010 PreveCeutical Medical Inc. PREV 1373 0.140 0.095 0.095 0.000 0.200 0.050 Primary Cobalt Corp. PRIM 1885 0.100 0.095 0.095 -0.010 0.150 0.095 Pasinex Resources Limited PSE 550 0.145 0.140 0.145 -0.005 0.330 0.140 Platinex Inc. PTX 785 0.120 0.105 0.105 -0.010 0.300 0.045 PUF Ventures Inc. PUF 529 0.800 0.760 0.770 -0.025 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 2876 0.410 0.370 0.375 -0.025 3.000 0.265 Quantum Cobalt Corp QBOT 3116 0.220 0.210 0.220 +0.010 1.900 0.200 Quinsam Capital Corporation QCA 4683 0.350 0.325 0.330 -0.020 1.190 0.085 Quadron Cannatech Corporation QCC 2058 0.280 0.260 0.280 +0.010 0.970 0.190 Renforth Resources Inc. RFR 795 0.050 0.045 0.050 +0.005 0.085 0.030 Range Energy Resources Inc. RGO 2640 0.010 0.005 0.005 -0.005 0.020 0.005 Rise Gold Corp. RISE 1872 0.110 0.105 0.105 0.000 0.300 0.085 Rockshield Capital Corp. RKS 700 0.285 0.270 0.280 0.000 0.840 0.095 Ravenquest BioMed Inc. RQB 1567 0.900 0.840 0.840 -0.020 2.100 0.425 Rift Valley Resources Corp. RVR 100 0.070 0.070 0.070 -0.005 0.150 0.050 Subscribe Technologies Inc. SAAS 250 0.090 0.075 0.090 +0.010 0.250 0.035 SBD Capital Corp. SBD 93 0.450 0.410 0.410 -0.010 0.490 0.050 Shoal Point Energy Ltd. SHP 1013 0.050 0.050 0.050 0.000 0.750 0.045 Sharc International Systems Inc. SHRC 782 0.465 0.440 0.450 -0.005 0.875 0.305 Sitka Gold Corp. SIG 300 0.210 0.210 0.210 -0.020 0.300 0.160 Star Navigation Systems Group Ltd. SNA 616 0.055 0.050 0.050 -0.005 0.275 0.030 Sunniva Inc. SNN 1277 7.970 7.720 7.950 +0.300 17.930 7.400 SponsorsOne Inc. SPO 100 0.205 0.205 0.205 +0.015 0.345 0.020 Squire Mining Ltd. SQR 3288 0.300 0.290 0.300 0.000 0.450 0.050 Starrex International Ltd. STX 10 1.030 1.030 1.030 0.000 1.750 0.450 Wildflower Brands Inc. SUN 630 1.340 1.310 1.310 -0.010 2.940 0.320 St-Georges Eco-Mining Corp. SX 2559 0.260 0.250 0.255 0.000 2.900 0.020 Talmora Diamond Inc. TAI 50 0.035 0.035 0.035 -0.015 0.050 0.005 TerrAscend Corp. TER 1134 4.000 3.740 4.000 +0.300 5.500 0.650 Taiga Gold Corp TGC 396 0.185 0.165 0.185 0.000 0.210 0.130 Friday Night Inc. TGIF 9882 0.480 0.465 0.465 -0.015 1.480 0.170 THC Biomed Intl Ltd THC 5172 1.130 1.020 1.090 +0.060 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 60 5.110 5.110 5.110 0.000 6.000 5.000 The Tinley Beverage Company Inc. TNY 1082 0.830 0.810 0.810 -0.010 1.990 0.220 Tower One Wireless Corp. TO 760 0.180 0.165 0.180 +0.010 0.400 0.160 Enertopia Corp. TOP 3417 0.070 0.065 0.065 -0.005 0.140 0.040 Torino Power Solutions Inc TPS 1330 0.100 0.100 0.100 0.000 0.200 0.040 Tantalex Resources Corporation TTX 170 0.120 0.115 0.120 0.000 0.250 0.030 Black Tusk Resources Inc. TUSK 100 0.210 0.205 0.210 +0.020 0.285 0.120 Global UAV Technologies Ltd. UAV 2480 0.095 0.090 0.095 0.000 0.255 0.055 Upco International Inc UPCO 868 0.270 0.220 0.225 +0.005 1.390 0.060 American Pacific Mining Corp. USGD 171 0.340 0.330 0.330 -0.010 0.410 0.280 United Lithium Corp. UTL 95 0.570 0.550 0.550 0.000 0.570 0.400 VirtualArmour International Inc. VAI 70 0.250 0.205 0.205 -0.035 0.570 0.180 Vogogo Inc. VGO 6741 0.395 0.360 0.360 -0.040 0.940 0.235 Valens Groworks Corp. VGW 548 1.480 1.420 1.470 +0.040 3.550 0.750 Phivida Holdings Inc. VIDA 5561 0.930 0.890 0.910 -0.010 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 150 0.280 0.250 0.280 +0.040 0.350 0.150 Vodis Pharmaceuticals Inc. VP 1063 0.245 0.235 0.245 0.000 0.910 0.165 Veritas Pharma Inc. VRT 1452 0.410 0.345 0.390 -0.010 1.090 0.280 Versus Systems Inc. VS 1159 0.335 0.310 0.335 +0.025 0.750 0.250 Victory Square Technologies Inc. VST 328 1.170 1.050 1.140 +0.050 4.170 0.350 Winston Gold Corp. WGC 1023 0.085 0.075 0.075 -0.010 0.090 0.030 Western Uranium Corporation WUC 577 0.770 0.720 0.750 +0.020 1.600 0.540 eXeBlock Technology Corporation XBLK 656 0.170 0.165 0.170 +0.005 1.790 0.160 MGX Minerals Inc. XMG 750 1.130 1.080 1.100 -0.040 1.960 0.750 MGX Minerals Inc. A Wts. XMG.WT.A 150 0.275 0.275 0.275 -0.005 0.800 0.065 Exro Technologies Inc. XRO 389 0.305 0.270 0.295 +0.015 0.680 0.195 XORTX Therapeutics Inc. XRX 50 0.255 0.255 0.255 -0.035 0.500 0.225 Xanthic Biopharma Inc. XTHC 9292 0.190 0.155 0.180 +0.025 0.570 0.145 Kootenay Zinc Corp. ZNK 55 0.155 0.135 0.155 0.000 1.950 0.120 Zara Resources Inc. ZRI 1 0.210 0.000 0.240 0.080 BIOSENTA Inc. ZRO 30 0.050 0.040 0.040 -0.020 0.100 0.015 ZTEST Electronics Inc. ZTE 11 0.405 0.405 0.405 +0.015 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Supreme Metals Corp. ABJ 0.035 0.040 0.080 0.025 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 2.770 0.650 0.200 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 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 0.200 0.630 0.070 Berkley Renewables Inc. BKS 0.055 0.095 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 BioMark Diagnostics Inc. BUX 0.070 0.095 0.230 0.050 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 Certive Solutions Inc. CBP 0.010 0.030 0.120 0.015 Green River Gold Corp. CCR 0.015 0.065 0.090 0.025 Cerro Grande Mining Corporation CEG 0.010 0.015 0.025 0.005 Cartier Iron Corporation CFE 0.080 0.090 0.250 0.045 CIM International Group Inc. CIM 0.190 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 0.830 0.215 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 CMX Gold & Silver Corp. CXC 0.050 0.080 0.120 0.040 Copper Reef Mining Corp. CZC 0.015 0.025 0.030 0.010 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 0.005 0.030 0.055 0.005 ECO ORO MINERALS CORP. J EOM 0.220 0.260 0.445 0.150 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 FogChain Corp FOG 0.280 0.580 Gencan Capital Inc. GCA 0.120 0.200 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Glance Technologies Inc. Wts. GET.WT 0.390 0.600 3.530 0.030 Gravitas Financial Inc. GFI 0.065 0.070 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 0.230 0.280 0.320 0.175 God s Lake Resources Inc. GLR 0.270 0.350 0.040 Genius Properties Ltd. GNI 0.160 0.190 0.245 0.120 Gunpowder Capital Corp. GPC 0.070 0.075 0.110 0.040 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 0.250 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 0.550 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 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 0.210 0.500 0.155 Khot Infrastructure Holdings Ltd. KOT KWG Resources Inc. MVS KWG.A 5.170 5.690 7.000 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 Legion Metals Corp. LEGN 0.110 0.115 0.210 0.080 Leo Resources Inc. LEO 1.070 1.320 1.050 McLaren Resources Inc. MCL 0.065 0.085 0.190 0.025 Mag One Products Inc. MDD 0.180 0.520 0.120 Marapharm Ventures Inc. Wts. MDM.WT 0.025 ME Resource Corp. MEC 0.030 0.090 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 0.145 0.060 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 100.000 100.000 Mountain Lake Minerals Inc. MLK 0.035 0.045 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 0.160 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 Norsemont Capital Inc. NOM 0.335 0.420 0.470 0.310 Nass Valley Gateway Ltd. NVG 0.050 0.150 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 0.005 0.300 0.500 0.085 Open Source Health Inc. OSH 0.120 0.310 0.020 Petrocapita Income Trust PCE.UN 0.400 0.690 2.000 0.200 PUDO Inc. PDO 0.260 1.950 3.050 0.500 Patriot Gold Corp. PGOL 0.070 0.150 0.090 Premier Health Group Inc. PHGI 1.150 0.050 Peloton Minerals Corporation PMC 0.110 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 Resinco Capital Partners Inc. RIN RIWI Corp. RIW 1.110 2.100 2.600 1.110 West Red Lake Gold Mines Inc. RLG 0.075 0.090 0.230 0.070 RISE Life Science Corp. RLSC 0.290 0.300 0.740 0.225 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 0.060 0.040 0.010 Razore Rock Resources Inc. RZR 0.200 0.800 0.900 0.090 Robix Environmental Technologies Inc. RZX 0.045 0.230 0.020 Seahawk Ventures Inc. SHV 0.470 0.500 0.620 0.260 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 0.045 0.080 0.025 Midnight Star Ventures Corp. STV 0.200 0.250 0.080 Navis Resources Corp. SUV 0.350 0.440 2.000 0.325 Sante Veritas Holdings Inc SV 0.420 0.500 0.500 0.300 Sixty North Gold Mining Inc. SXTY 0.140 0.200 0.200 0.120 Taku Gold Corp. TAK 0.045 0.055 0.250 0.045 Target Capital Inc. TCI 0.090 0.070 Target Capital Inc Rts TCI.RT Tartisan Nickel Corp. TN 0.110 0.115 0.195 0.070 Tower One Wireless Corp. Wts. TO.WT 0.015 0.050 0.010 UpSnap Inc. UP 0.015 0.020 0.055 0.005 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 Velocity Data Inc. VCT 0.060 0.100 0.160 0.030 Vinergy Resources Ltd. VIN 0.190 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.250 0.610 0.560 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 0.840 1.030 1.720 0.620 Trades: 18,956 Total Volume: 136,898,157 Total Value: $42,826,474 Advanced: 63 Declined: 114 Unchanged: 201 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.