CNSX Trading Daily Market Summary June 04 2018 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2187 0.045 0.045 0.045 0.000 0.080 0.025 Alliance Growers Corp. ACG 4413 0.240 0.215 0.215 -0.025 1.390 0.075 Advantex Marketing International Inc. ADX 462 0.005 0.005 0.005 0.000 0.060 0.005 Ansar Financial and Dev Corporation AFD 60 0.680 0.680 0.680 -0.020 0.830 0.305 Affinor Growers Inc. AFI 1686 0.105 0.095 0.100 -0.005 0.285 0.055 Arctic Glacier Income Fund AG.UN 36 0.050 0.050 0.050 0.000 0.075 0.040 Alchemist Mining Inc. AMS 890 0.065 0.060 0.065 0.000 0.345 0.045 Advantagewon Oil Corp. AOC 200 0.060 0.060 0.060 -0.010 0.185 0.040 Appia Energy Corp. API 310 0.155 0.150 0.150 +0.010 0.205 0.100 Global Cannabis Applications Corp. APP 6601 0.275 0.245 0.270 +0.015 0.990 0.070 Argo Gold Inc. ARQ 642 0.110 0.105 0.110 +0.010 0.240 0.070 Asante Gold Corporation ASE 10 0.065 0.065 0.065 -0.005 0.145 0.045 Aquarius Surgical Technologies Inc. ASTI 5 0.410 0.410 0.410 +0.010 1.000 0.335 Abattis Bioceuticals Corp. ATT 8940 0.185 0.175 0.180 -0.005 0.940 0.055 Avarone Metals Inc. AVM 50 0.070 0.070 0.070 +0.005 0.135 0.020 Alexandra Capital Corp. AXC 170 0.550 0.540 0.540 -0.060 0.930 0.070 BacTech Environmental Corporation BAC 1680 0.035 0.030 0.035 0.000 0.070 0.020 Body and Mind Inc. BAMM 1554 0.410 0.370 0.395 0.000 2.090 0.370 Benchmark Botanics Inc. BBT 78 1.100 1.020 1.020 -0.080 2.140 0.350 Blockchain Foundry Inc BCFN 1616 0.230 0.185 0.230 0.000 0.500 0.125 Beleave Inc. BE 2693 1.760 1.670 1.750 +0.090 3.490 1.040 BIG Blockchain Intelligence Group Inc. BIGG 2790 0.300 0.275 0.290 -0.005 2.770 0.260 Blackchain Solutions Inc. BIS 20 0.065 0.065 0.065 +0.005 0.300 0.040 Belgravia Capital International Inc. BLGV 3373 0.050 0.045 0.050 0.000 0.360 0.045 BlissCo Cannabis Corp. BLIS 4361 0.380 0.300 0.350 -0.010 0.760 0.300 BLOK Technologies Inc. BLK 893 0.190 0.185 0.185 0.000 1.070 0.160 Cannabix Technologies Inc. BLO 1782 1.750 1.650 1.670 -0.060 3.680 0.510 Global Blockchain Technologies Corp. BLOC 18474 0.510 0.465 0.495 +0.020 0.930 0.310 Global Blockchain Technologies Corp.WT BLOC.WT 180 0.080 0.080 0.080 0.000 0.120 0.050 Blox Labs Inc. BLOX 265 0.125 0.115 0.115 -0.005 2.250 0.040 Bunker Hill Mining Corp. BNKR 201 1.170 1.000 1.010 -0.190 3.150 0.900 Pacific Rim Cobalt Corp. BOLT 1924 0.450 0.420 0.435 +0.005 1.590 0.305 Breathtec BioMedical Inc. BTH 14 0.175 0.170 0.170 0.000 0.520 0.065 Lineage Grow Company Ltd. BUDD 2880 0.215 0.200 0.200 -0.005 0.485 0.170 Block X Capital Corp. BXXX 170 0.110 0.100 0.100 -0.005 0.750 0.100 FinCanna Capital Corp. CALI 16388 0.445 0.385 0.435 +0.055 2.290 0.360 Heritage Cannabis Holdings Corp. CANN 5733 0.265 0.250 0.255 0.000 0.840 0.220 Copperbank Resources Corp. CBK 392 0.090 0.085 0.085 -0.005 0.165 0.055 Copperbank Resources Corp. Warrants CBK.WT 70 0.020 0.005 0.020 +0.010 0.030 0.005 Green River Gold Corp. CCR 5 0.065 0.000 0.090 0.025 Cerro Grande Mining Corporation CEG 80 0.005 0.005 0.005 -0.005 0.025 0.005 Cognetivity Neurosciences Ltd. CGN 300 0.450 0.410 0.450 +0.010 0.490 0.250 Cannabis Growth Opportunity Corporation CGOC 198 1.620 1.560 1.580 +0.015 2.700 1.220 Cannabis Growth Opportunity Corporation Wts. CGOC.WT 20 0.275 0.275 0.275 -0.007 0.690 0.210 Choom Holdings Inc. CHOO 3889 0.860 0.840 0.840 -0.010 1.100 0.230 Canada House Wellness Group Inc. CHV 4014 0.225 0.205 0.210 +0.005 0.900 0.130 ChroMedX Corp. CHX 17 0.260 0.255 0.260 +0.005 0.800 0.200 Cielo Waste Solutions Corp. CMC 580 0.155 0.155 0.155 +0.005 0.250 0.080 Canadian Metals Inc. CME 1790 0.085 0.075 0.085 +0.010 0.200 0.050 Cannex Capital Holdings Inc. CNNX 2430 0.910 0.850 0.850 -0.030 1.930 0.800 International Cobalt Corp CO 933 0.190 0.160 0.175 +0.010 0.450 0.075 360 Blockchain Inc. CODE 5470 0.085 0.080 0.085 0.000 0.390 0.035 Carl Data Solutions Inc. CRL 610 0.155 0.145 0.155 0.000 0.610 0.125 Crop Infrastructure Corp. CROP 435 0.460 0.430 0.430 -0.025 1.200 0.370 Cryptobloc Technologies Corp. CRYP 5948 0.200 0.175 0.175 -0.010 0.465 0.150 CannaRoyalty Corp. CRZ 1157 5.200 5.060 5.190 +0.090 5.750 1.550 CannaRoyalty Corp. Wts. CRZ.WT 18 1.450 1.350 1.360 -0.090 1.750 0.580 Canamex Gold Corp. CSQ 12 0.135 0.135 0.135 -0.005 0.170 0.125 CellCube Energy Storage Systems Inc. CUBE 7809 0.530 0.460 0.495 -0.005 0.760 0.135 Biocure Technology Inc. CURE 302 0.600 0.580 0.580 -0.020 1.890 0.160 Hilltop Cybersecurity Inc. CYBX 2585 0.270 0.250 0.250 -0.015 0.870 0.250 Data Deposit Box Inc. DDB 3428 0.075 0.065 0.070 0.000 0.350 0.020 Debut Diamonds Inc. DDI 30 0.010 0.010 0.010 0.000 0.025 0.005 Deer Horn Capital Inc. DHC 88 0.320 0.290 0.312 -0.037 0.450 0.100 DNI Metals Inc. DNI 3600 0.090 0.090 0.090 +0.005 0.155 0.055 Dundee Sustainable Technologies Inc. DST 777 0.075 0.070 0.075 0.000 0.190 0.030 EA Education Group Inc. EA 7580 0.015 0.010 0.015 -0.010 0.200 0.010 Earth Alive Clean Technologies Inc. EAC 6200 0.360 0.300 0.325 -0.025 0.500 0.070 SpeakEasy Cannabis Club Ltd. EASY 8005 1.280 1.200 1.280 +0.040 1.310 0.550 Nutritional High International Inc. EAT 6264 0.480 0.460 0.460 0.000 1.190 0.075 Eviana Health Corporation EHC 783 1.420 1.280 1.280 -0.120 2.000 0.900 Eurogas International Inc. EI 150 0.005 0.005 0.005 -0.010 0.055 0.005 ECO ORO MINERALS CORP. J EOM 100 0.220 0.220 0.220 0.000 0.445 0.150 Leviathan Cannabis Group Inc. EPIC 5178 1.630 1.450 1.610 +0.180 1.630 0.200 Empower Clinics Inc EPW 0 0.400 0.000 0.510 0.200 ePlay Digital Inc. EPY 1090 0.105 0.105 0.105 +0.005 0.540 0.080 EnviroLeach Technologies Inc. ETI 270 1.200 1.150 1.160 +0.020 2.340 0.400 EVITRADE Health Systems Corp. EVA 123 0.550 0.530 0.530 +0.020 3.000 0.200 Evolving Gold Corp. EVG 7 0.120 0.120 0.120 0.000 0.405 0.100 EVI Global Group Developments Corp. EVI 270 0.220 0.200 0.205 -0.025 0.425 0.025 Far Resources Ltd. FAT 11731 0.240 0.205 0.225 +0.025 1.100 0.075 Fandom Sports Media Corp. FDM 12019 0.125 0.105 0.120 +0.010 0.440 0.070 Future Farm Technologies Inc. FFT 9255 0.540 0.490 0.490 -0.030 2.080 0.130 Four Nines Gold Inc. FNAU 100 0.120 0.120 0.120 +0.050 0.160 0.070 FogChain Corp FOG 800 0.415 0.380 0.380 -0.005 0.570 0.380 Fox River Resources Corporation FOX 0 0.070 0.000 0.150 0.050 GreenBank Capital Inc. GBC 14 1.550 1.480 1.480 +0.020 2.000 0.150 Glance Technologies Inc. GET 1070 0.590 0.560 0.590 0.000 3.840 0.140 Gravitas Financial Inc. GFI 21 0.060 0.060 0.060 -0.005 0.120 0.025 Global Hemp Group Inc. GHG 4749 0.180 0.160 0.170 -0.005 0.390 0.020 Golden Leaf Holdings Ltd. GLH 35170 0.247 0.220 0.220 -0.020 0.650 0.150 Goldrea Resources Corp. GOR 3616 0.145 0.115 0.115 -0.005 0.380 0.035 Gunpowder Capital Corp. GPC 50 0.060 0.060 0.060 -0.025 0.110 0.040 Graphite Energy Corp. GRE 197 0.235 0.200 0.200 -0.035 1.760 0.155 Green 2 Blue Energy Corp. GTBE 1380 0.160 0.140 0.160 +0.010 0.445 0.100 High Hampton Holdings Corp. HC 613 1.020 0.990 0.990 -0.020 1.480 0.310 Heritage Global Inc. HGP 4 0.550 0.000 0.650 0.320 Hi Ho Silver Resources Inc. HHS 1010 0.085 0.080 0.085 0.000 0.135 0.030 Hiku Brands Company Ltd. HIKU 6708 1.320 1.220 1.260 0.000 4.820 0.440 Hello Pal International Inc. HP 2414 0.205 0.200 0.205 -0.030 0.270 0.065 HealthSpace Data Systems Ltd. HS 2317 0.065 0.060 0.060 -0.005 0.270 0.035 FSD Pharma Inc. Subordinate Voting Shares HUGE 128361 0.130 0.120 0.120 -0.010 0.175 0.110 iAnthus Capital Holdings Inc. IAN 4214 5.830 5.430 5.690 +0.240 6.390 1.700 International Battery Metals Ltd. IBAT 2012 0.390 0.360 0.360 -0.020 1.380 0.260 ThreeD Capital Inc. IDK 5087 0.140 0.125 0.135 +0.005 0.850 0.055 IGEN Networks Corp. IGN 100 0.065 0.065 0.065 -0.005 0.250 0.010 Imagin Medical Inc. IME 4726 0.270 0.255 0.265 +0.005 0.440 0.050 Imagination Park Entertainment Inc. IP 102 0.340 0.300 0.320 -0.020 1.080 0.210 Irving Resources Inc. IRV 240 1.220 1.170 1.220 +0.050 1.540 0.600 Inspiration Mining Corporation ISM 1890 0.050 0.040 0.050 +0.005 0.265 0.010 Isodiol International Inc. ISOL 13112 0.580 0.540 0.560 0.000 2.140 0.100 Lotus Ventures Inc. J 166 0.350 0.330 0.350 +0.010 1.000 0.210 International Cannabrands Inc. JUJU.A 1229 0.105 0.090 0.095 -0.005 0.770 0.070 Kaneh Bosm Biotechnology Inc. KBB 450 0.570 0.560 0.560 -0.020 0.750 0.065 Koios Beverage Corp. KBEV 10693 0.350 0.280 0.335 +0.065 0.530 0.235 Kontrol Energy Corp. KNR 322 0.890 0.830 0.890 +0.020 1.580 0.560 Khan Resources Inc. KRI 40 0.085 0.085 0.085 0.000 0.180 0.050 KWG Resources Inc. KWG 2640 0.020 0.015 0.020 +0.005 0.030 0.010 Lifestyle Delivery Systems Inc LDS 7063 0.920 0.810 0.900 +0.070 1.540 0.350 Liberty Health Sciences Inc. LHS 11822 0.890 0.860 0.870 -0.010 2.880 0.690 Liberty Leaf Holdings Ltd. LIB 1786 0.250 0.235 0.235 -0.010 1.000 0.075 Callitas Health Inc. LILY 397 0.220 0.170 0.170 -0.060 0.950 0.155 Global Li-Ion Graphite Corp. LION 120 0.310 0.300 0.300 -0.015 0.970 0.250 LeanLife Health Inc. LLP 855 0.125 0.120 0.125 -0.005 0.450 0.060 Lexington Biosciences Inc. LNB 242 0.265 0.245 0.250 0.000 0.620 0.245 LottoGopher Holdings Inc. LOTO 661 0.085 0.075 0.085 +0.005 0.850 0.070 Lightning Venture Inc. LVI 7610 0.025 0.025 0.025 0.000 0.090 0.015 Lexaria Bioscience Corp. LXX 1200 2.100 1.950 2.050 +0.020 3.230 0.365 Maricann Group Inc MARI 3448 1.690 1.630 1.660 -0.010 4.480 1.050 MEADOW BAY GOLD CORPORATION J MAY 1435 0.185 0.165 0.165 -0.005 0.260 0.110 Marapharm Ventures Inc MDM 12576 0.550 0.480 0.500 -0.040 1.380 0.440 Mistango River Resources Inc. MIS 7 0.030 0.000 0.065 0.010 True Leaf Medicine International Ltd. MJ 1282 0.495 0.470 0.495 +0.005 1.900 0.365 Mountain Lake Minerals Inc. MLK 136 0.045 0.035 0.045 +0.010 0.090 0.020 MedMen Enterprises Inc. Class B Subordinate Voting Shares MMEN 11543 4.350 3.870 4.010 -0.250 5.730 3.820 Metalo Manufacturing Inc. MMI 15 0.400 0.400 0.400 +0.020 0.750 0.225 Matica Enterprises Inc. MMJ 6325 0.220 0.205 0.215 +0.005 0.810 0.040 Miramont Resources Corp. MONT 348 0.350 0.310 0.350 +0.050 0.650 0.270 GoverMedia Plus Canada Corp. MPLS 2220 0.350 0.310 0.310 +0.030 0.590 0.200 MPX Bioceutical Corporation MPX 7428 0.840 0.800 0.800 -0.040 1.180 0.280 Micromem Technologies Inc. MRM 24 0.120 0.120 0.120 -0.010 0.395 0.085 Maxtech Ventures Inc. MVT 20 0.265 0.255 0.265 +0.010 0.600 0.135 Micron Waste Technologies Inc MWM 1199 0.375 0.355 0.370 -0.005 0.920 0.250 Montego Resources Inc. MY 550 0.130 0.130 0.130 -0.005 0.550 0.130 MYM Nutraceuticals Inc. MYM 5857 1.330 1.250 1.300 -0.040 5.000 0.240 GAR Limited NETC 16439 0.145 0.125 0.130 -0.015 0.650 0.110 New Age Farm Inc. NF 5433 0.060 0.055 0.060 0.000 0.420 0.045 Victory Nickel Inc. NI 70 0.050 0.045 0.050 0.000 0.070 0.030 Cryptanite Blockchain Technologies Corp. NITE 785 0.160 0.160 0.160 -0.010 0.840 0.160 New Point Exploration Corp. NP 4276 0.395 0.330 0.330 -0.060 0.410 0.110 Plaintree Systems Inc. NPT 168 0.160 0.140 0.140 +0.005 0.380 0.050 NanoSphere Health Sciences Inc. NSHS 725 0.455 0.390 0.455 +0.050 1.160 0.380 Northern Sphere Mining Corp. NSM 50 0.075 0.075 0.075 +0.005 0.450 0.045 Nuran Wireless Inc. NUR 310 0.140 0.135 0.140 +0.015 0.235 0.080 Permex Petroleum Corporation OIL 651 0.520 0.490 0.490 -0.040 0.600 0.490 Ortho Regenerative Technologies Inc. ORTH 92 0.550 0.550 0.550 +0.010 1.000 0.370 One World Lithium Inc. OWLI 454 0.150 0.150 0.150 0.000 0.495 0.100 Provenance Gold Corp. PAU 3102 0.380 0.230 0.310 +0.105 0.400 0.080 Portage Biotech Inc. PBT.U 1420 0.105 0.105 0.105 0.000 0.660 0.060 PUDO Inc. PDO 1 2.000 2.000 2.000 0.000 3.050 0.500 Preferred Dental Technologies Inc. PDTI 150 0.060 0.060 0.060 +0.010 0.200 0.030 Canntab Therapeutics Limited PILL 351 0.820 0.750 0.800 -0.020 1.200 0.500 ParcelPal Technology Inc. PKG 8375 0.230 0.200 0.210 -0.010 0.590 0.050 Peak Positioning Technologies Inc. PKK 5690 0.040 0.035 0.040 0.000 0.110 0.030 Blocplay Entertainment Inc. PLAY 4587 0.065 0.055 0.055 -0.010 0.260 0.010 Peloton Minerals Corporation PMC 110 0.110 0.095 0.110 -0.010 0.150 0.060 PreveCeutical Medical Inc. PREV 26679 0.095 0.075 0.090 +0.010 0.200 0.050 Primary Cobalt Corp. PRIM 550 0.085 0.075 0.075 -0.015 0.150 0.075 Pasinex Resources Limited PSE 1527 0.140 0.130 0.135 +0.005 0.330 0.125 Platinex Inc. PTX 470 0.105 0.100 0.100 -0.005 0.300 0.045 PUF Ventures Inc. PUF 1055 0.820 0.760 0.760 -0.030 2.090 0.320 Pivot Pharmaceuticals Inc. PVOT 3407 0.510 0.470 0.485 -0.015 3.000 0.265 Quantum Cobalt Corp QBOT 2271 0.240 0.205 0.240 +0.035 1.900 0.200 Quinsam Capital Corporation QCA 1895 0.335 0.315 0.320 -0.010 1.190 0.085 Quadron Cannatech Corporation QCC 3249 0.310 0.270 0.310 +0.030 0.970 0.190 Renforth Resources Inc. RFR 2500 0.040 0.040 0.040 -0.005 0.085 0.030 Range Energy Resources Inc. RGO 1722 0.010 0.005 0.010 +0.005 0.020 0.005 Rise Gold Corp. RISE 1249 0.135 0.120 0.120 -0.015 0.300 0.085 RIWI Corp. RIW 50 1.350 1.350 1.350 -0.650 2.600 1.110 Rockshield Capital Corp. RKS 236 0.250 0.240 0.245 -0.005 0.840 0.095 RISE Life Science Corp. RLSC 29 0.290 0.290 0.290 -0.010 0.740 0.225 Ravenquest BioMed Inc. RQB 833 0.850 0.830 0.830 -0.020 2.100 0.425 Rockex Mining Corporation RXM 1 0.040 0.000 0.040 0.010 Razore Rock Resources Inc. RZR 485 0.270 0.200 0.200 -0.050 0.900 0.090 Subscribe Technologies Inc. SAAS 695 0.130 0.110 0.110 -0.005 0.250 0.035 Sharc International Systems Inc. SHRC 195 0.460 0.450 0.460 +0.015 0.858 0.305 Star Navigation Systems Group Ltd. SNA 5359 0.050 0.045 0.045 -0.005 0.275 0.030 Sunniva Inc. SNN 695 7.860 7.720 7.800 +0.010 17.930 7.400 SponsorsOne Inc. SPO 508 0.210 0.200 0.210 +0.005 0.345 0.020 Squire Mining Ltd. SQR 810 0.305 0.295 0.300 -0.005 0.450 0.050 Wildflower Brands Inc. SUN 9248 1.190 0.970 0.980 -0.170 2.940 0.320 Navis Resources Corp. SUV 10 0.340 0.340 0.340 -0.040 2.000 0.325 St-Georges Eco-Mining Corp. SX 4921 0.230 0.220 0.225 -0.005 2.900 0.020 Talmora Diamond Inc. TAI 113 0.035 0.035 0.035 0.000 0.050 0.005 TerrAscend Corp. TER 2144 4.210 3.910 4.000 +0.110 5.500 0.650 Taiga Gold Corp TGC 1012 0.175 0.150 0.175 +0.015 0.210 0.130 Friday Night Inc. TGIF 11486 0.520 0.470 0.480 -0.030 1.480 0.170 THC Biomed Intl Ltd THC 1404 1.110 1.060 1.100 +0.010 3.360 0.295 Tier One Capital Limited Partnership TLP.UN 1 5.100 0.000 6.000 5.000 Tartisan Nickel Corp. TN 110 0.105 0.105 0.105 -0.015 0.195 0.070 The Tinley Beverage Company Inc. TNY 3342 0.800 0.720 0.760 -0.040 1.990 0.220 Tower One Wireless Corp. TO 1834 0.180 0.170 0.170 -0.005 0.400 0.160 Enertopia Corp. TOP 5173 0.080 0.070 0.075 0.000 0.140 0.040 Torino Power Solutions Inc TPS 20 0.100 0.100 0.100 +0.020 0.200 0.040 Tantalex Resources Corporation TTX 434 0.120 0.100 0.100 -0.005 0.250 0.030 Black Tusk Resources Inc. TUSK 195 0.195 0.180 0.195 +0.005 0.285 0.120 Global UAV Technologies Ltd. UAV 620 0.095 0.090 0.095 +0.005 0.255 0.055 Upco International Inc UPCO 80 0.230 0.210 0.230 -0.015 1.390 0.060 American Pacific Mining Corp. USGD 3498 0.280 0.205 0.235 -0.045 0.410 0.205 VirtualArmour International Inc. VAI 12 0.250 0.250 0.250 -0.020 0.570 0.180 Vogogo Inc. VGO 7141 0.360 0.325 0.340 -0.020 0.940 0.235 Valens Groworks Corp. VGW 601 1.330 1.260 1.290 -0.040 3.550 0.750 Phivida Holdings Inc. VIDA 3892 0.920 0.880 0.890 -0.020 2.200 0.620 Phivida Holdings Inc. Wts. VIDA.WT 100 0.250 0.200 0.250 +0.005 0.350 0.150 Vodis Pharmaceuticals Inc. VP 1158 0.250 0.225 0.240 -0.010 0.910 0.165 Veritas Pharma Inc. VRT 1092 0.405 0.380 0.385 -0.020 1.090 0.280 Versus Systems Inc. VS 2500 0.360 0.350 0.355 +0.005 0.750 0.250 Victory Square Technologies Inc. VST 350 1.260 1.140 1.230 +0.130 4.170 0.350 Winston Gold Corp. WGC 180 0.080 0.070 0.070 -0.005 0.090 0.030 Winston Resources Inc. WRW 3 0.560 0.000 Western Uranium Corporation WUC 160 0.830 0.760 0.830 +0.040 1.520 0.540 eXeBlock Technology Corporation XBLK 856 0.175 0.155 0.160 -0.015 1.790 0.150 MGX Minerals Inc. XMG 8145 1.390 1.200 1.360 +0.160 1.960 0.750 MGX Minerals Inc. A Wts. XMG.WT.A 75 0.345 0.300 0.345 +0.055 0.800 0.065 Exro Technologies Inc. XRO 4175 0.320 0.270 0.295 -0.025 0.680 0.195 Xanthic Biopharma Inc. XTHC 12156 0.285 0.220 0.235 -0.050 0.570 0.145 ZTEST Electronics Inc. ZTE 50 0.380 0.380 0.380 -0.020 1.060 0.320 Stock Symbol Bid Ask 52W Hi 52W Lo Alternate Health Corp. AHG 0.900 0.930 3.650 0.880 Atlas Cloud Enterprises Inc. AKE 0.400 0.800 1.490 0.080 ALQ Gold Corp. ALQ 1.100 0.450 0.050 AREV Nutrition Sciences Inc. AREV 0.800 0.900 0.650 0.200 Armada Mercantile Ltd. ARM 0.275 0.430 0.760 0.120 Armadillo Resources Ltd. ARO Auxico Resources Canada Inc. AUAG 0.240 0.265 0.450 0.195 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 0.080 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 0.080 0.090 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 Cartier Iron Corporation CFE 0.085 0.100 0.250 0.045 Chemistree Technology Inc. CHM 0.390 0.485 1.000 0.075 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 0.760 0.830 0.250 Cloud Nine Education Group Ltd. CNI 0.040 0.045 0.100 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 CMX Gold & Silver Corp. CXC 0.050 0.075 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 4.150 6.000 6.100 4.000 Canadian Data Preserve Inc. DPC 0.320 0.060 0.010 Deveron UAS Corp. DVR 0.230 0.290 0.450 0.205 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT Explorex Resources Inc. EX 0.285 0.290 0.650 0.160 Easy Technologies Inc. EZM 0.070 0.180 0.100 0.070 Fineqia International Inc. FNQ 0.010 0.015 0.075 0.005 Gencan Capital Inc. GCA 0.120 0.220 0.350 0.025 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 Generation Mining Limited GENM 0.105 0.115 0.200 0.080 Glance Technologies Inc. Wts. GET.WT 0.390 0.490 3.530 0.030 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A Gravitas Financial Inc. 3.5% 03DEC20 GFI.DB.B Generic Gold Corp. GGC 0.200 0.280 0.320 0.175 God s Lake Resources Inc. GLR 0.190 0.950 0.350 0.040 Genius Properties Ltd. GNI 0.160 0.190 0.245 0.120 Gorilla Minerals Corp. GOCO 0.130 0.200 0.180 0.077 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 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 Izotropic Corporation IZO 0.260 0.400 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 JG Wealth Inc. JGW 0.700 0.890 1.050 0.050 37 Capital Inc. JJJ 0.240 0.350 0.120 StartMonday Technology Corp. JOB 0.155 0.170 0.500 0.155 Dizun International Enterprises Inc. KDZ 0.025 0.065 0.090 0.005 Khot Infrastructure Holdings Ltd. KOT KWG Resources Inc. MVS KWG.A 4.990 5.000 7.000 3.000 La Imperial Resources Inc. LAI 0.070 0.080 0.080 0.040 Declan Resources Inc. LAN 0.295 0.310 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 Newlox Gold Ventures Corp. LUX 0.045 0.065 0.075 0.030 McLaren Resources Inc. MCL 0.065 0.085 0.190 0.025 Mag One Products Inc. MDD 0.180 0.230 0.520 0.120 Marapharm Ventures Inc. Wts. MDM.WT 0.020 1.000 ME Resource Corp. MEC 0.060 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 Marret High Yield Strategies Fund A MHY.UN 0.075 0.100 0.195 0.060 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 Makena Resources Inc. MKNA 0.095 0.115 0.235 0.080 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 0.020 NetCents Technology Inc. NC 1.930 1.980 6.750 0.260 NHS Industries Ltd. NHS 0.080 0.090 0.170 0.055 Norsemont Capital Inc. NOM 0.350 0.400 0.470 0.310 MegumaGold Corp NSAU 0.230 0.400 0.300 0.165 New Tech Lithium Corp. NTM 0.055 0.070 0.255 0.040 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 0.470 0.500 0.090 Open Source Health Inc. OSH 0.120 0.310 0.020 Petrocapita Income Trust PCE.UN 0.400 0.690 2.000 0.200 Premier Diversified Holdings Inc. PDH 0.025 0.030 0.115 0.020 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 PrimeWest Mortgage Inv Corporation PRI 1.600 4.500 3.250 1.100 Park Lawn Company Limited PRL 4.010 11.500 9.150 7.360 Qwick Media Inc. QMI 0.020 0.240 0.250 0.020 Resinco Capital Partners Inc. RIN West Red Lake Gold Mines Inc. RLG 0.075 0.080 0.230 0.070 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 0.500 0.220 0.020 Robix Environmental Technologies Inc. RZX 0.045 0.205 0.020 SBD Capital Corp. SBD 0.295 0.340 0.490 0.050 Shoal Point Energy Ltd. SHP 0.040 0.050 0.750 0.045 Seahawk Ventures Inc. SHV 0.510 0.550 0.620 0.260 Sitka Gold Corp. SIG 0.180 0.200 0.300 0.160 Stone Ridge Exploration Corp SO 0.330 0.600 0.055 Silver Phoenix Resources Inc. SP 0.070 0.150 0.240 0.050 Squatex Energy and Ressources Inc. SQX 0.140 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 Starrex International Ltd. STX 1.060 1.750 1.750 0.450 Sante Veritas Holdings Inc SV 0.310 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 0.065 0.075 0.090 0.070 Target Capital Inc Rts TCI.RT Tower One Wireless Corp. Wts. TO.WT 0.025 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 0.880 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 0.195 Wabi Exploration Inc. WAB 0.080 0.085 0.050 West Isle Energy Inc. WEI World Mahjong Limited WSM 0.445 0.200 0.060 Westridge Resources Inc. WST 0.700 0.710 0.800 0.285 MGX Minerals Inc. Wts. XMG.WT 1.100 1.250 1.720 0.620 XORTX Therapeutics Inc. XRX 0.250 0.280 0.500 0.225 Kootenay Zinc Corp. ZNK 0.110 0.160 1.950 0.120 Zara Resources Inc. ZRI 0.115 0.170 0.240 0.080 BIOSENTA Inc. ZRO 0.040 0.070 0.100 0.015 Trades: 17,427 Total Volume: 72,959,994 Total Value: $33,747,019 Advanced: 76 Declined: 108 Unchanged: 195 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.