CNSX Trading Daily Market Summary May 31 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 720 0.040 0.040 0.040 0.000 0.080 0.025 Alliance Growers Corp. ACG 1564 0.240 0.220 0.220 -0.020 1.390 0.075 Advantex Marketing International Inc. ADX 3748 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 45 0.700 0.600 0.700 +0.120 0.830 0.305 Affinor Growers Inc. AFI 2367 0.105 0.095 0.100 0.000 0.285 0.055 Arctic Glacier Income Fund AG.UN 54 0.050 0.050 0.050 0.000 0.075 0.040 Alternate Health Corp. AHG 40 0.930 0.920 0.920 -0.010 3.650 0.880 Global Cannabis Applications Corp. APP 3904 0.305 0.270 0.280 -0.015 0.990 0.070 Asante Gold Corporation ASE 15 0.050 0.050 0.050 0.000 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 4 0.400 0.000 1.000 0.335 Abattis Bioceuticals Corp. ATT 31119 0.200 0.180 0.185 -0.015 0.940 0.055 Avarone Metals Inc. AVM 420 0.065 0.055 0.065 -0.005 0.135 0.020 BacTech Environmental Corporation BAC 1889 0.035 0.030 0.030 -0.010 0.070 0.020 Body and Mind Inc. BAMM 105 0.450 0.435 0.435 -0.005 2.090 0.400 Benchmark Botanics Inc. BBT 51 1.110 1.100 1.110 +0.020 2.140 0.350 Bradstone Capital Corp. BCA 298 0.105 0.105 0.105 0.000 0.300 0.080 Blockchain Foundry Inc BCFN 229 0.200 0.125 0.200 +0.010 0.500 0.125 Beleave Inc. BE 2219 1.660 1.530 1.550 -0.100 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 5035 0.295 0.270 0.270 -0.030 2.770 0.265 Blackchain Solutions Inc. BIS 260 0.065 0.060 0.065 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 2104 0.050 0.045 0.050 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 2514 0.400 0.370 0.385 +0.020 0.760 0.360 BLOK Technologies Inc. BLK 232 0.200 0.160 0.195 +0.015 1.070 0.160 Cannabix Technologies Inc. BLO 1198 1.850 1.780 1.780 -0.010 3.680 0.510 Global Blockchain Technologies Corp. BLOC 19273 0.475 0.445 0.475 +0.015 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 111 0.080 0.080 0.080 -0.010 0.120 0.050 Blox Labs Inc. BLOX 770 0.125 0.090 0.113 -0.003 2.250 0.040 Bunker Hill Mining Corp. BNKR 110 1.350 1.330 1.330 0.000 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1463 0.355 0.350 0.350 +0.010 1.590 0.305 Breathtec BioMedical Inc. BTH 240 0.175 0.165 0.165 +0.005 0.520 0.065 Lineage Grow Company Ltd. BUDD 1827 0.210 0.190 0.210 +0.005 0.485 0.170 BioMark Diagnostics Inc. BUX 23 0.080 0.080 0.080 +0.010 0.230 0.050 Block X Capital Corp. BXXX 3195 0.130 0.110 0.125 +0.015 0.750 0.100 Cautivo Mining Inc. CAI 0 0.310 0.000 0.850 0.200 FinCanna Capital Corp. CALI 3024 0.400 0.360 0.400 +0.040 2.290 0.360 Heritage Cannabis Holdings Corp. CANN 2721 0.275 0.265 0.270 -0.005 0.840 0.220 Copperbank Resources Corp. CBK 2473 0.095 0.085 0.085 -0.005 0.180 0.055 Cerro Grande Mining Corporation CEG 1 0.010 0.000 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 1055 0.470 0.430 0.470 0.000 0.490 0.250 Cannabis Growth Opportunity Corporation CGOC 253 1.640 1.570 1.580 -0.070 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 20 0.280 0.275 0.275 -0.010 0.690 0.210 Chemistree Technology Inc. CHM 53 0.410 0.410 0.410 0.000 1.000 0.075 Choom Holdings Inc. CHOO 2064 0.870 0.860 0.870 +0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 1499 0.210 0.200 0.200 -0.007 0.900 0.130 ChroMedX Corp. CHX 465 0.275 0.240 0.250 -0.010 0.800 0.200 Cielo Waste Solutions Corp. CMC 2139 0.155 0.145 0.145 -0.010 0.250 0.080 Cloud Nine Education Group Ltd. CNI 100 0.040 0.040 0.040 -0.005 0.105 0.025 Cannex Capital Holdings Inc. CNNX 2088 0.940 0.900 0.910 -0.010 1.930 0.800 International Cobalt Corp CO 949 0.195 0.170 0.170 -0.025 0.450 0.075 360 Blockchain Inc. CODE 12515 0.095 0.080 0.080 -0.015 0.390 0.035 Coronet Metals Inc. CRF 450 0.250 0.250 0.250 0.000 0.285 0.165 Carl Data Solutions Inc. CRL 3522 0.150 0.140 0.150 +0.005 0.610 0.125 Crop Infrastructure Corp. CROP 1490 0.465 0.435 0.450 -0.050 1.200 0.370 Cryptobloc Technologies Corp. CRYP 1755 0.180 0.170 0.175 0.000 0.465 0.150 CannaRoyalty Corp. CRZ 1500 5.060 4.850 5.020 +0.020 5.750 1.550 CannaRoyalty Corp. Wts. CRZ.WT 54 1.450 1.350 1.450 +0.100 1.750 0.580 Canamex Gold Corp. CSQ 270 0.140 0.125 0.140 +0.010 0.170 0.125 CellCube Energy Storage Systems Inc. CUBE 4573 0.530 0.480 0.480 -0.050 0.760 0.135 Biocure Technology Inc. CURE 727 0.630 0.630 0.630 0.000 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 1849 0.305 0.265 0.270 +0.005 0.870 0.250 Data Deposit Box Inc. DDB 3127 0.075 0.070 0.075 0.000 0.350 0.020 Debut Diamonds Inc. DDI 252 0.015 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 95 0.300 0.300 0.300 0.000 0.450 0.100 DNI Metals Inc. DNI 2070 0.085 0.085 0.085 -0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 1477 0.070 0.065 0.065 -0.005 0.190 0.030 Earth Alive Clean Technologies Inc. EAC 755 0.380 0.350 0.380 +0.010 0.500 0.070 SpeakEasy Cannabis Club Ltd. EASY 5686 1.270 1.200 1.270 +0.020 1.310 0.550 Nutritional High International Inc. EAT 7196 0.480 0.440 0.465 -0.015 1.190 0.075 Eviana Health Corporation EHC 91 1.450 1.420 1.450 +0.030 2.000 0.900 ECO ORO MINERALS CORP. J EOM 0 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 1992 1.320 1.160 1.320 +0.150 1.320 0.200 Empower Clinics Inc EPW 5 0.400 0.400 0.400 0.000 0.510 0.200 ePlay Digital Inc. EPY 720 0.110 0.105 0.105 -0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 332 1.250 1.190 1.230 +0.040 2.340 0.210 EVITRADE Health Systems Corp. EVA 363 0.435 0.395 0.435 +0.035 3.000 0.200 Evolving Gold Corp. EVG 40 0.130 0.130 0.130 0.000 0.405 0.100 Explorex Resources Inc. EX 105 0.300 0.285 0.300 0.000 0.650 0.155 Far Resources Ltd. FAT 8602 0.205 0.185 0.200 -0.005 1.100 0.075 Fandom Sports Media Corp. FDM 6565 0.115 0.105 0.115 +0.005 0.440 0.070 Future Farm Technologies Inc. FFT 2383 0.540 0.510 0.530 +0.030 2.080 0.130 FogChain Corp FOG 510 0.405 0.400 0.400 -0.040 0.570 0.400 GreenBank Capital Inc. GBC 23 1.580 1.460 1.460 +0.040 2.000 0.150 Generation Mining Limited GENM 1 0.110 0.000 0.200 0.080 Glance Technologies Inc. GET 1226 0.590 0.550 0.590 +0.030 3.840 0.140 Global Hemp Group Inc. GHG 3940 0.175 0.165 0.170 +0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 17271 0.250 0.235 0.245 0.000 0.650 0.150 Goldrea Resources Corp. GOR 823 0.130 0.115 0.120 -0.005 0.380 0.035 Graphite Energy Corp. GRE 48 0.220 0.215 0.215 +0.005 1.760 0.200 Green 2 Blue Energy Corp. GTBE 417 0.155 0.150 0.150 -0.005 0.445 0.100 High Hampton Holdings Corp. HC 369 1.050 1.010 1.040 -0.010 1.480 0.310 Heritage Global Inc. HGP 2 0.550 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 400 0.090 0.085 0.090 +0.005 0.135 0.030 Hiku Brands Company Ltd. HIKU 6787 1.470 1.360 1.380 -0.040 4.820 0.440 Hello Pal International Inc. HP 1465 0.235 0.200 0.235 +0.035 0.270 0.065 HealthSpace Data Systems Ltd. HS 1446 0.065 0.060 0.065 +0.005 0.270 0.035 FSD Pharma Inc. Subordinate Voting Shares HUGE 189929 0.130 0.115 0.125 0.000 0.175 0.110 iAnthus Capital Holdings Inc. IAN 381 5.100 5.020 5.090 +0.090 6.390 1.700 International Battery Metals Ltd. IBAT 291 0.385 0.370 0.385 0.000 1.380 0.260 ThreeD Capital Inc. IDK 4799 0.135 0.120 0.130 0.000 0.850 0.055 IGEN Networks Corp. IGN 383 0.070 0.040 0.070 -0.005 0.250 0.010 Imagin Medical Inc. IME 3514 0.265 0.250 0.260 +0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 3077 0.360 0.320 0.350 +0.015 1.080 0.210 Irving Resources Inc. IRV 479 1.290 1.230 1.230 -0.070 1.540 0.600 Inspiration Mining Corporation ISM 1950 0.050 0.045 0.045 0.000 0.265 0.010 Isodiol International Inc. ISOL 14584 0.630 0.580 0.580 -0.050 2.140 0.100 Lotus Ventures Inc. J 30 0.345 0.340 0.340 -0.005 1.000 0.210 JG Wealth Inc. JGW 25 0.850 0.850 0.850 0.000 1.050 0.050 International Cannabrands Inc. JUJU.A 488 0.105 0.100 0.105 +0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 1397 0.600 0.540 0.580 +0.010 0.750 0.065 Koios Beverage Corp. KBEV 1227 0.270 0.250 0.270 +0.025 0.530 0.235 Kontrol Energy Corp. KNR 248 0.820 0.780 0.800 +0.030 1.580 0.560 Khan Resources Inc. KRI 22800 0.090 0.085 0.090 0.000 0.180 0.050 KWG Resources Inc. KWG 3198 0.015 0.015 0.015 0.000 0.030 0.010 KWG Resources Inc. MVS KWG.A 50 5.000 5.000 5.000 0.000 7.000 3.000 Lifestyle Delivery Systems Inc LDS 28464 0.960 0.820 0.820 -0.160 1.540 0.350 Liberty Health Sciences Inc. LHS 6458 0.890 0.870 0.870 -0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 4069 0.260 0.235 0.245 -0.010 1.000 0.075 Callitas Health Inc. LILY 426 0.220 0.210 0.210 0.000 0.950 0.155 Global Li-Ion Graphite Corp. LION 10 0.305 0.305 0.305 0.000 0.970 0.250 LeanLife Health Inc. LLP 176 0.140 0.140 0.140 0.000 0.450 0.060 Lexington Biosciences Inc. LNB 178 0.270 0.255 0.265 +0.010 0.620 0.250 LottoGopher Holdings Inc. LOTO 2055 0.075 0.070 0.075 0.000 0.850 0.070 Newlox Gold Ventures Corp. LUX 200 0.055 0.055 0.055 +0.005 0.075 0.030 Lightning Venture Inc. LVI 8 0.030 0.000 0.090 0.010 Lexaria Bioscience Corp. LXX 736 2.060 1.900 2.000 +0.110 3.230 0.365 Maricann Group Inc MARI 5717 1.730 1.670 1.700 -0.020 4.480 1.050 Marapharm Ventures Inc MDM 5557 0.510 0.480 0.495 0.000 1.380 0.440 Marret High Yield Strategies Fund A MHY.UN 10 0.075 0.075 0.075 -0.025 0.195 0.060 Minera IRL Limited MIRL 381 0.090 0.075 0.075 -0.015 0.145 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 867 0.510 0.490 0.500 -0.020 1.900 0.365 Makena Resources Inc. MKNA 2 0.090 0.000 0.235 0.080 Mountain Lake Minerals Inc. MLK 8 0.035 0.000 0.090 0.020 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 7255 4.500 4.100 4.100 -0.340 5.730 4.100 Metalo Manufacturing Inc. MMI 30 0.400 0.380 0.380 -0.040 0.750 0.225 Matica Enterprises Inc. MMJ 10614 0.220 0.200 0.210 +0.005 0.810 0.040 Miramont Resources Corp. MONT 713 0.360 0.330 0.330 -0.025 0.650 0.270 GoverMedia Plus Canada Corp. MPLS 70 0.320 0.285 0.320 +0.020 0.590 0.200 M.P.V. Explorations Inc. MPV 265 0.190 0.160 0.190 +0.030 0.300 0.160 MPX Bioceutical Corporation MPX 11517 0.820 0.790 0.810 -0.010 1.180 0.280 Micromem Technologies Inc. MRM 560 0.135 0.125 0.130 0.000 0.395 0.085 Maxtech Ventures Inc. MVT 81 0.265 0.250 0.265 +0.005 0.600 0.135 Micron Waste Technologies Inc MWM 1405 0.390 0.355 0.370 -0.010 0.920 0.250 Montego Resources Inc. MY 251 0.140 0.140 0.140 0.000 0.550 0.130 MYM Nutraceuticals Inc. MYM 3412 1.370 1.300 1.370 +0.050 5.000 0.235 Meryllion Resources Corporation MYR 7 0.025 0.000 0.210 0.020 GAR Limited NETC 11229 0.170 0.150 0.165 +0.015 0.650 0.110 New Age Farm Inc. NF 8716 0.060 0.055 0.055 -0.005 0.420 0.045 NHS Industries Ltd. NHS 0 0.090 0.000 0.170 0.055 Victory Nickel Inc. NI 1202 0.050 0.050 0.050 +0.005 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 300 0.180 0.180 0.180 +0.010 0.840 0.170 Norsemont Capital Inc. NOM 25 0.340 0.340 0.340 -0.030 0.470 0.310 New Point Exploration Corp. NP 110 0.390 0.350 0.390 -0.005 0.410 0.110 Plaintree Systems Inc. NPT 149 0.175 0.135 0.135 -0.040 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 1146 0.420 0.395 0.420 +0.015 1.160 0.380 Northern Sphere Mining Corp. NSM 626 0.075 0.070 0.070 -0.005 0.450 0.045 New Tech Lithium Corp. NTM 250 0.070 0.060 0.060 -0.010 0.255 0.040 Nuran Wireless Inc. NUR 60 0.130 0.130 0.130 0.000 0.235 0.080 Permex Petroleum Corporation OIL 797 0.530 0.500 0.530 +0.010 0.600 0.490 Ortho Regenerative Technologies Inc. ORTH 180 0.590 0.550 0.550 -0.010 1.000 0.370 One World Lithium Inc. OWLI 250 0.150 0.145 0.150 +0.005 0.495 0.100 Provenance Gold Corp. PAU 524 0.230 0.215 0.215 -0.015 0.400 0.080 Portage Biotech Inc. PBT.U 120 0.105 0.095 0.095 +0.005 0.660 0.060 Premier Diversified Holdings Inc. PDH 100 0.030 0.030 0.030 +0.005 0.125 0.020 Canntab Therapeutics Limited PILL 369 0.900 0.850 0.850 0.000 1.200 0.500 ParcelPal Technology Inc. PKG 3262 0.235 0.225 0.225 +0.005 0.590 0.050 Peak Positioning Technologies Inc. PKK 19225 0.040 0.030 0.035 0.000 0.110 0.030 Blocplay Entertainment Inc. PLAY 7858 0.060 0.050 0.060 +0.005 0.260 0.010 PreveCeutical Medical Inc. PREV 5849 0.100 0.070 0.070 -0.025 0.200 0.050 Park Lawn Company Limited PRL 2 8.500 8.500 8.500 +0.500 9.150 7.360 Pasinex Resources Limited PSE 1945 0.135 0.125 0.130 -0.010 0.330 0.125 Platinex Inc. PTX 463 0.110 0.095 0.105 -0.005 0.300 0.045 PUF Ventures Inc. PUF 2658 0.760 0.700 0.760 +0.010 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 18026 0.660 0.455 0.460 -0.120 3.000 0.265 Quantum Cobalt Corp QBOT 3510 0.250 0.220 0.240 +0.020 1.900 0.200 Quinsam Capital Corporation QCA 3349 0.335 0.320 0.330 0.000 1.190 0.085 Quadron Cannatech Corporation QCC 313 0.280 0.270 0.275 -0.005 0.970 0.190 Renforth Resources Inc. RFR 1550 0.045 0.040 0.045 0.000 0.085 0.030 Range Energy Resources Inc. RGO 360 0.010 0.005 0.010 +0.005 0.020 0.005 Rise Gold Corp. RISE 5030 0.140 0.120 0.140 +0.020 0.300 0.085 Rockshield Capital Corp. RKS 980 0.270 0.250 0.250 -0.015 0.840 0.095 West Red Lake Gold Mines Inc. RLG 113 0.075 0.075 0.075 -0.015 0.230 0.070 RISE Life Science Corp. RLSC 100 0.290 0.290 0.290 +0.025 0.740 0.225 Ravenquest BioMed Inc. RQB 699 0.850 0.830 0.850 +0.010 2.100 0.425 Razore Rock Resources Inc. RZR 200 0.250 0.250 0.250 +0.050 0.900 0.090 Subscribe Technologies Inc. SAAS 3620 0.110 0.080 0.110 +0.020 0.250 0.035 SBD Capital Corp. SBD 20 0.355 0.355 0.355 -0.045 0.490 0.050 Shoal Point Energy Ltd. SHP 80 0.045 0.045 0.045 -0.005 0.750 0.045 Sharc International Systems Inc. SHRC 105 0.470 0.465 0.470 +0.005 0.875 0.305 Sitka Gold Corp. SIG 50 0.200 0.200 0.200 0.000 0.300 0.160 Star Navigation Systems Group Ltd. SNA 69 0.060 0.055 0.055 0.000 0.275 0.030 Sunniva Inc. SNN 701 8.100 7.790 7.880 -0.220 17.930 7.400 SponsorsOne Inc. SPO 80 0.205 0.205 0.205 +0.005 0.345 0.020 Squire Mining Ltd. SQR 209 0.310 0.310 0.310 +0.005 0.450 0.050 Starrex International Ltd. STX 14 1.500 1.270 1.500 +0.470 1.750 0.450 Wildflower Brands Inc. SUN 336 1.350 1.300 1.340 -0.010 2.940 0.320 Navis Resources Corp. SUV 50 0.380 0.380 0.380 +0.055 2.000 0.325 St-Georges Eco-Mining Corp. SX 6999 0.255 0.230 0.230 -0.020 2.900 0.020 Taku Gold Corp. TAK 1 0.050 0.000 0.250 0.045 TerrAscend Corp. TER 519 3.900 3.760 3.850 -0.100 5.500 0.650 Taiga Gold Corp TGC 925 0.180 0.145 0.180 0.000 0.210 0.130 Friday Night Inc. TGIF 5511 0.460 0.450 0.460 +0.005 1.480 0.170 THC Biomed Intl Ltd THC 2374 1.140 1.080 1.100 -0.010 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 46 5.110 5.100 5.100 -0.010 6.000 5.000 Tartisan Nickel Corp. TN 337 0.125 0.115 0.125 0.000 0.195 0.070 The Tinley Beverage Company Inc. TNY 706 0.840 0.830 0.840 0.000 1.990 0.220 Tower One Wireless Corp. TO 859 0.185 0.180 0.185 +0.005 0.400 0.160 Enertopia Corp. TOP 1650 0.075 0.070 0.070 0.000 0.140 0.040 Torino Power Solutions Inc TPS 855 0.090 0.080 0.080 -0.020 0.200 0.040 Black Tusk Resources Inc. TUSK 5 0.200 0.200 0.200 -0.010 0.285 0.120 Global UAV Technologies Ltd. UAV 3248 0.095 0.085 0.090 +0.005 0.255 0.055 American Pacific Mining Corp. USGD 160 0.320 0.315 0.315 -0.010 0.410 0.280 VirtualArmour International Inc. VAI 1 0.270 0.000 0.570 0.180 Vogogo Inc. VGO 1940 0.370 0.355 0.365 +0.005 0.940 0.235 Valens Groworks Corp. VGW 338 1.420 1.370 1.400 -0.020 3.550 0.750 Phivida Holdings Inc. VIDA 2881 0.910 0.850 0.900 +0.030 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 830 0.220 0.180 0.220 -0.020 0.350 0.150 Vodis Pharmaceuticals Inc. VP 652 0.250 0.240 0.240 -0.005 0.910 0.165 Veritas Pharma Inc. VRT 1031 0.410 0.395 0.395 -0.015 1.090 0.280 Versus Systems Inc. VS 215 0.310 0.300 0.310 +0.010 0.750 0.250 Victory Square Technologies Inc. VST 74 1.190 1.060 1.140 +0.090 4.170 0.350 Winston Gold Corp. WGC 600 0.065 0.065 0.065 +0.010 0.090 0.030 Western Uranium Corporation WUC 24 0.770 0.750 0.750 0.000 1.600 0.540 eXeBlock Technology Corporation XBLK 3064 0.190 0.150 0.172 -0.013 1.790 0.150 MGX Minerals Inc. XMG 2095 1.130 1.070 1.100 +0.030 1.960 0.750 MGX Minerals Inc. A Wts. XMG.WT.A 512 0.285 0.190 0.285 +0.010 0.800 0.065 Exro Technologies Inc. XRO 135 0.300 0.295 0.300 +0.005 0.680 0.195 Xanthic Biopharma Inc. XTHC 7891 0.240 0.170 0.240 +0.065 0.570 0.145 ZTEST Electronics Inc. ZTE 281 0.400 0.390 0.390 0.000 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Atlas Cloud Enterprises Inc. AKE 0.280 1.490 0.080 ALQ Gold Corp. ALQ 1.100 1.110 0.450 0.050 Alchemist Mining Inc. AMS 0.065 0.070 0.345 0.045 Advantagewon Oil Corp. AOC 0.060 0.070 0.185 0.040 Appia Energy Corp. API 0.140 0.160 0.205 0.100 AREV Nutrition Sciences Inc. AREV 0.900 0.650 0.200 Armada Mercantile Ltd. ARM 0.275 0.430 0.760 0.120 Armadillo Resources Ltd. ARO Argo Gold Inc. ARQ 0.085 0.100 0.260 0.070 Auxico Resources Canada Inc. AUAG 0.205 0.235 0.450 0.195 Alexandra Capital Corp. AXC 0.550 0.620 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 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 Bexar Ventures Inc. BXV 0.060 0.120 0.020 Brisio Innovations Inc. BZI 0.340 0.450 0.450 0.155 Copperbank Resources Corp. Warrants CBK.WT 0.005 0.020 0.030 0.005 Certive Solutions Inc. CBP 0.010 0.030 0.120 0.015 Green River Gold Corp. CCR 0.020 0.065 0.090 0.025 Cartier Iron Corporation CFE 0.085 0.100 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 Canadian Metals Inc. CME 0.080 0.090 0.200 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 Cyntar Ventures Inc CYN 0.095 0.200 0.150 0.150 Copper Reef Mining Corp. CZC 0.015 0.025 0.030 0.010 The Delma Group Inc. DLMA 4.010 5.850 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.230 0.300 0.460 0.205 EA Education Group Inc. EA 0.025 0.030 0.200 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 EVI Global Group Developments Corp. EVI 0.210 0.220 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 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 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 0.500 3.530 0.030 Gravitas Financial Inc. GFI 0.055 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 0.295 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 0.060 0.070 0.110 0.040 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 0.250 9.800 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 0.030 0.040 0.115 0.010 Innovative Properties Inc. INR 0.210 0.500 0.820 0.100 ICTV Brands Inc. ITV 0.005 0.005 0.005 James Bay Resources Limited JBR 0.150 0.185 0.250 0.060 JDF Explorations Inc. JDF 0.050 0.100 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 Dizun International Enterprises Inc. KDZ 0.025 0.055 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT 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 1.080 Lanebury Growth Capital Ltd. LLL 0.400 0.640 0.870 0.060 MEADOW BAY GOLD CORPORATION J MAY 0.160 0.175 0.260 0.110 McLaren Resources Inc. MCL 0.065 0.080 0.190 0.025 Mag One Products Inc. MDD 0.180 0.790 0.520 0.120 Marapharm Ventures Inc. Wts. MDM.WT 0.020 1.000 ME Resource Corp. MEC 0.140 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 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 MOAG Copper Gold Resources Inc. MOG NetCents Technology Inc. NC 1.500 2.150 6.750 0.260 Nass Valley Gateway Ltd. NVG 0.050 0.150 Novicius Corp. NVS 0.125 0.325 0.660 0.070 Nexco Resources Inc. NXU 0.175 0.235 0.500 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 Carlyle Entertainment Ltd OLG Organic Potash Corporation OPC 0.025 0.035 0.050 0.010 ESI Energy Services Inc. OPI 0.150 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 1.610 2.000 3.050 0.500 Preferred Dental Technologies Inc. PDTI 0.050 0.055 0.200 0.030 Patriot Gold Corp. PGOL 0.070 0.150 0.090 Premier Health Group Inc. PHGI 1.150 0.050 Pivit Exploration Inc. PIVT 0.160 0.180 0.120 Peloton Minerals Corporation PMC 0.110 0.125 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 1.600 4.500 3.250 1.100 Primary Cobalt Corp. PRIM 0.090 0.095 0.150 0.095 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 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 0.060 0.040 0.010 Robix Environmental Technologies Inc. RZX 0.045 0.205 0.020 Seahawk Ventures Inc. SHV 0.485 0.500 0.620 0.260 Stone Ridge Exploration Corp SO 0.350 0.450 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 0.200 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 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 Talmora Diamond Inc. TAI 0.035 0.050 0.050 0.005 Target Capital Inc. TCI 0.090 0.070 Target Capital Inc Rts TCI.RT Tower One Wireless Corp. Wts. TO.WT 0.015 0.050 0.010 Tantalex Resources Corporation TTX 0.100 0.115 0.250 0.030 UpSnap Inc. UP 0.015 0.020 0.055 0.005 Upco International Inc UPCO 0.205 0.245 1.390 0.060 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 0.820 United Lithium Corp. UTL 0.500 0.570 0.400 Velocity Data Inc. VCT 0.060 0.100 0.160 0.030 Vinergy Resources Ltd. VIN 0.460 0.490 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.670 World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.700 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 0.880 1.050 1.720 0.620 XORTX Therapeutics Inc. XRX 0.250 0.280 0.500 0.225 Kootenay Zinc Corp. ZNK 0.125 0.155 1.950 0.120 Zara Resources Inc. ZRI 0.110 0.170 0.240 0.080 BIOSENTA Inc. ZRO 0.040 0.070 0.100 0.015 Trades: 14,823 Total Volume: 70,552,393 Total Value: $26,595,081 Advanced: 85 Declined: 82 Unchanged: 211 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.