CNSX Trading Weekly Market Summary December 04 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Abba Medix Group Inc. ABA 42 0.130 0.130 0.130 +0.010 0.700 0.050 Aurora Cannabis Inc. ACB 37630 0.860 0.640 0.670 -0.070 0.860 0.240 Alliance Growers Corp. ACG 960 0.020 0.015 0.015 -0.035 0.200 0.015 Arbitrage Exploration Inc. AEA 504 0.020 0.020 0.020 +0.010 0.040 0.010 Ansar Financial and Dev Corporation AFD 1315 1.050 0.800 1.000 +0.100 1.050 0.700 Affinor Growers Inc. AFI 22239 0.085 0.070 0.080 +0.010 0.310 0.040 Arctic Glacier Income Fund AG.UN 888 0.050 0.040 0.045 0.000 0.270 0.030 Auxellence Health Corporation AID 750 0.080 0.075 0.080 -0.020 0.380 0.050 American Potash Corp. AMP 163 0.010 0.010 0.010 0.000 0.140 0.010 AAN Ventures Inc. ANN 4 0.070 0.015 Abattis Bioceuticals Corp. ATT 16361 0.085 0.070 0.080 +0.010 0.220 0.020 Alta Vista Ventures Ltd. AVV 11562 0.210 0.140 0.145 -0.040 0.250 0.010 Arrowhead Gold Corp. AWH 60 0.030 0.030 0.030 0.000 0.085 0.025 Axios Mobile Assets Corp. AXA 446 0.950 0.830 0.900 -0.130 1.150 0.065 Banro Corporation Series A Pr. BAA.PR.A 2 12.000 12.000 12.000 -3.000 20.000 12.000 BacTech Environmental Corporation BAC 2533 0.020 0.015 0.020 0.000 0.055 0.010 Brabeia Inc. BBA 25 0.250 0.245 0.245 -0.050 0.450 0.245 BlackIce Enterprise Risk Management Inc. BIS 310 0.075 0.035 0.035 -0.005 0.110 0.025 Berkley Renewables Inc. BKS 90 0.080 0.080 0.080 0.000 0.150 0.005 Big Rock Labs Inc. BLA 115 0.690 0.600 0.690 +0.090 1.500 0.260 Cannabix Technologies Inc. BLO 2278 0.195 0.150 0.175 -0.020 0.770 0.110 Bama Gold Corp. BMA 250 0.100 0.100 0.100 0.000 0.150 0.070 Boomerang Oil Inc. BOI 4990 0.045 0.010 0.045 +0.035 0.750 0.005 Stompy Bot Corporation BOT 2360 0.090 0.070 0.085 +0.010 0.160 0.070 BitRush Corp. BRH 13 0.090 0.090 0.090 -0.030 0.180 0.050 BioMark Diagnostics Inc. BUX 321 0.140 0.080 0.090 -0.070 0.780 0.050 Brownstone Energy Inc. BWN 270 0.010 0.010 0.010 -0.005 0.035 0.005 Brisio Innovations Inc. BZI 382 0.055 0.045 0.055 -0.005 0.200 0.045 Copperbank Resources Corp. CBK 1680 0.040 0.035 0.040 +0.005 0.075 0.030 Copperbank Resources Corp. Warrants CBK.WT 0 0.050 0.005 Certive Solutions Inc. CBP 5176 0.235 0.180 0.235 +0.055 0.240 0.040 Cerro Grande Mining Corporation CEG 298 0.040 0.025 0.025 -0.015 0.045 0.005 Cartier Iron Corporation CFE 11851 0.020 0.015 0.020 0.000 0.180 0.010 ChitrChatr Communications Inc. CHA 770 0.550 0.310 0.310 -0.100 2.750 0.220 ChroMedX Corp. CHX 2465 0.265 0.175 0.175 -0.030 0.355 0.120 Cielo Waste Solutions Corp. CMC 2080 0.070 0.045 0.055 +0.015 0.070 0.005 Canadian Metals Inc. CME 2810 0.100 0.085 0.100 +0.005 0.225 0.030 Carpathian Gold Inc. CPN 15386 0.015 0.010 0.010 -0.005 0.015 0.005 Castle Resources Inc. CRI 638 0.025 0.015 0.025 0.000 0.070 0.005 Carl Data Solutions Inc. CRL 350 0.370 0.300 0.350 +0.050 0.400 0.105 Copper Reef Mining Corp. CZC 1260 0.020 0.015 0.015 0.000 0.040 0.010 Data Deposit Box Inc. DDB 325 0.210 0.185 0.210 0.000 0.600 0.185 Debut Diamonds Inc. DDI 134 0.005 0.005 0.005 0.000 0.015 0.005 Dundee Sustainable Technologies Inc. DST 617 0.085 0.075 0.080 -0.005 0.130 0.050 EA Education Group Inc. EA 484 0.165 0.150 0.165 +0.015 0.330 0.090 Earth Alive Clean Technologies Inc. EAC 1727 0.390 0.355 0.365 -0.015 0.420 0.100 Nutritional High International Inc. EAT 25248 0.055 0.045 0.050 -0.010 0.075 0.030 Evolving Gold Corp. EVG 256 0.060 0.060 0.060 0.000 0.100 0.020 Enfield Exploration Corp. EXP 790 0.005 0.005 0.005 0.000 0.165 0.005 Eyelogic Systems Inc. EYE.A 135 0.310 0.210 0.310 +0.055 0.310 0.210 Fortify Resources Inc FTY 10 0.050 0.050 0.050 0.000 0.050 0.050 Fundamental Applications Corp. FUN 600 0.240 0.220 0.240 0.000 0.950 0.165 GreenBank Capital Inc. GBC 197 0.200 0.180 0.180 -0.015 0.550 0.005 Gencan Capital Inc. GCA 660 0.140 0.100 0.140 0.000 0.140 0.005 GrowPros Cannabis Ventures Inc. GCI 2225 0.030 0.020 0.020 -0.010 0.100 0.010 Gravitas Financial Inc. GFI 60 0.030 0.030 0.030 0.000 0.090 0.015 Global Hemp Group Inc. GHG 2319 0.010 0.010 0.010 0.000 0.060 0.010 Golden Leaf Holdings Ltd. GLH 11134 1.150 0.900 0.980 -0.150 1.400 0.450 Genius Properties Ltd. GNI 4746 0.025 0.015 0.020 -0.015 0.150 0.015 GeoNovus Media Corp. GNM 922 0.045 0.040 0.040 -0.015 0.200 0.005 Goldrea Resources Corp. GOR 5 0.090 0.005 Glenbriar Technologies Inc. GTI 120 0.010 0.010 0.010 0.000 0.025 0.005 GoviEx Uranium Inc. GXU 17900 0.050 0.040 0.040 -0.005 0.500 0.040 Hatch Interactive Technologies Corp. HAT 3774 0.105 0.080 0.095 -0.005 0.205 0.075 High Hampton Holdings Corp. HC 12 0.400 0.015 Heritage Global Inc. HGP 147 0.200 0.195 0.200 -0.020 0.500 0.170 Highmark Marketing Inc. HMK 22990 0.030 0.020 0.030 +0.010 0.130 0.005 HealthSpace Data Systems Ltd. HS 1710 0.240 0.175 0.175 -0.025 0.240 0.175 H-Source Holdings Ltd. HSI 1690 0.135 0.110 0.130 -0.005 0.180 0.110 Helius Medical Technologies Inc. HSM 2381 1.480 1.300 1.390 -0.010 3.400 0.750 IGEN Networks Corp. IGN 330 0.275 0.265 0.265 -0.035 0.350 0.205 Invictus MD Strategies Corp. IMH 4859 0.070 0.055 0.065 0.000 0.250 0.045 InMed Pharmaceuticals Inc. IN 26473 0.230 0.140 0.180 +0.050 0.405 0.110 Innovative Properties Inc. INR 30 0.050 0.050 0.050 +0.015 0.065 0.020 International Wastewater Systems Inc. IWS 1801 0.520 0.480 0.495 +0.005 0.670 0.450 Lotus Ventures Inc. J 607 0.220 0.180 0.210 0.000 0.250 0.045 James Bay Resources Limited JBR 50 0.160 0.160 0.160 0.000 0.370 0.080 Jagercor Energy Corp. JEM 4375 0.035 0.025 0.035 +0.005 0.080 0.020 Kaneh Bosm Biotechnology Inc. KBB 920 0.050 0.040 0.040 -0.010 0.160 0.030 Khot Infrastructure Holdings Ltd. KOT 96 0.195 0.180 0.180 0.000 0.200 0.010 Khan Resources Inc. KRI 900 0.450 0.350 0.360 -0.090 0.800 0.350 KWG Resources Inc. KWG 53556 0.020 0.015 0.015 -0.005 0.030 0.010 Laguna Blends Inc. LAG 190 0.200 0.200 0.200 0.000 0.400 0.160 Lifestyle Delivery Systems Inc LDS 3570 0.095 0.080 0.090 +0.010 0.600 0.040 Leo Resources Inc. LEO 0 0.300 0.050 Lions Gate Metals Inc. LGM 20 0.020 0.020 0.020 0.000 0.120 0.005 LeenLife Pharma International Inc. LLP 540 0.900 0.700 0.900 +0.200 0.900 0.700 Lornex Capital Inc. LOM 301 0.290 0.270 0.290 +0.020 0.300 0.065 Lite Access Technologies Inc. LTE 2715 1.120 0.940 1.090 +0.180 1.490 0.390 Lexaria Corp. LXX 402 0.295 0.250 0.270 -0.030 0.335 0.090 Maccabi Ventures Inc. MBE 130 0.135 0.105 0.135 0.000 0.140 0.105 Outrider Energy Corp. MCF 1 0.470 0.050 Mag One Products Inc. MDD 69 1.200 1.180 1.190 +0.010 1.200 0.700 Marapharm Ventures Inc MDM 60 0.370 0.330 0.370 +0.040 0.800 0.330 ME Resource Corp. MEC 822 0.100 0.080 0.100 +0.050 0.245 0.010 Montana Gold Mining Company Inc. MGM 240 0.050 0.050 0.050 0.000 0.060 0.020 Mistango River Resources Inc. MIS 750 0.010 0.010 0.010 -0.005 0.065 0.010 True Leaf Medicine International Ltd. MJ 650 0.110 0.100 0.100 -0.010 0.170 0.050 Matica Enterprises Inc. MMJ 36930 0.030 0.020 0.030 0.000 0.150 0.020 Mobi724 Global Solutions Inc. MOS 4490 0.065 0.050 0.050 -0.010 0.310 0.020 M Pharmaceutical Inc. MQ 4203 0.075 0.055 0.060 -0.030 0.230 0.015 Micromem Technologies Inc. MRM 666 0.560 0.450 0.485 +0.025 0.780 0.400 Murchison Minerals Ltd. MUR 3513 0.010 0.005 0.010 0.000 0.035 0.005 Maxtech Ventures Inc. MVT 9 0.050 0.050 0.050 -0.170 0.220 0.050 Montego Resources Inc. MY 300 0.130 0.130 0.130 +0.020 0.250 0.110 My Marijuana Canada Inc. MYM 4062 0.040 0.035 0.040 0.000 0.060 0.010 Newnote Financial Corp. NEU 4027 0.035 0.020 0.025 -0.010 0.240 0.010 New Age Farm Inc. NF 877 0.055 0.045 0.050 -0.005 0.250 0.040 NEMI Northern Energy & Mining Inc. NNE 20 0.500 0.465 0.500 -0.040 0.620 0.455 Network Life Sciences Inc. NOI 768 0.350 0.220 0.340 +0.090 0.450 0.100 Plaintree Systems Inc. NPT 82 0.050 0.040 0.050 -0.030 0.120 0.040 Northern Sphere Mining Corp. NSM 10 0.150 0.150 0.150 +0.040 0.150 0.100 Nuran Wireless Inc. NUR 834 0.270 0.180 0.270 0.000 0.700 0.180 Orca Touchscreen Technologies Ltd. OAA 450 0.050 0.045 0.045 -0.105 1.080 0.045 Opal Energy Corp OPA 7465 0.260 0.205 0.250 +0.025 0.260 0.110 Open Source Health Inc. OSH 298 0.320 0.280 0.300 +0.020 0.900 0.200 Portage Biotech Inc. PBT.U 470 0.100 0.100 0.100 0.000 0.320 0.075 Premier Diversified Holdings Inc. PDH 903 0.180 0.180 0.180 0.000 0.290 0.150 PUDO Inc. PDO 403 2.300 2.150 2.300 +0.050 2.300 0.180 Plus8 Global Ventures Ltd. PGT 72 0.115 0.070 0.115 +0.005 0.115 0.015 Peak Positioning Technologies Inc. PKK 17300 0.025 0.020 0.025 +0.005 0.030 0.015 Perisson Petroleum Corporation POG 1075 0.250 0.230 0.230 -0.170 0.400 0.005 Pasinex Resources Limited PSE 3 0.135 0.030 Pacific Therapeutics Ltd PT 1010 0.010 0.005 0.005 -0.005 0.040 0.005 PUF Ventures Inc. PUF 18296 0.035 0.025 0.035 0.000 0.120 0.025 Pivotal Therapeutics Inc. PVO 855 0.080 0.040 0.060 -0.020 0.150 0.030 Quinsam Capital Corporation QCA 266 0.140 0.090 0.140 +0.025 0.175 0.090 Mag Copper Limited QUE 4 0.030 0.005 Renforth Resources Inc. RFR 110 0.015 0.015 0.015 0.000 0.060 0.010 Rheingold Exploration Corp. RGE 160 0.050 0.050 0.050 +0.025 0.050 0.020 Range Energy Resources Inc. RGO 1000 0.025 0.025 0.025 -0.015 0.100 0.010 Regal Resources Inc. RGR 100 0.065 0.050 0.065 +0.015 0.150 0.030 Global Remote Technologies Ltd. RGT 600 0.220 0.180 0.200 -0.050 0.300 0.100 Rockshield Capital Corp. RKS 880 0.070 0.070 0.070 0.000 0.140 0.055 West Red Lake Gold Mines Inc. RLG 4 0.060 0.015 RESAAS Services Inc. RSS 718 2.060 1.500 1.600 -0.050 4.640 1.480 Rockex Mining Corporation RXM 25 0.080 0.080 0.080 +0.025 0.150 0.010 Robix Alternative Fuels Inc. RZX 864 0.250 0.170 0.250 +0.020 0.540 0.090 SecureCom Mobile Inc. SCE 61 0.110 0.100 0.100 +0.020 0.650 0.080 SPT Sulphur Polymer Technologies Inc. SEE 414 0.710 0.405 0.690 -0.050 1.250 0.060 Silk Road Finance Inc. SFA 1 1.250 1.250 1.250 0.000 1.800 0.950 Shoal Point Energy Ltd. SHP 3419 0.005 0.005 0.005 0.000 0.015 0.005 Supreme Pharmaceuticals Inc. SL 39050 0.290 0.185 0.270 +0.070 0.410 0.105 Super Nova Petroleum Corp. SNP 100 0.010 0.005 0.005 -0.005 0.035 0.005 Seashore Organic Medicine Inc. SOM 0 0.260 0.010 SponsorsOne Inc. SPO 571 0.370 0.320 0.320 -0.050 1.000 0.250 Stina Resources Ltd. SQA 287 0.155 0.150 0.150 0.000 0.190 0.125 Starrex International Ltd. STX 16 1.500 1.450 1.450 -0.530 1.980 0.600 Wildflower Marijuana Inc. SUN 450 0.155 0.140 0.155 +0.005 0.310 0.060 Star Minerals Group Ltd. SUV 10 0.005 0.005 0.005 0.000 0.040 0.005 St-Georges Platinum and Base Metals Inc. SX 8350 0.035 0.020 0.020 -0.005 0.045 0.010 Taku Gold Corp. TAK 70 0.040 0.040 0.040 0.000 0.100 0.010 THC Biomed Intl Ltd THC 4272 0.105 0.085 0.105 +0.005 0.150 0.040 Tier One Capital Limited Partnership TLP.UN 158 7.350 7.250 7.250 0.000 7.550 4.750 Targeted Microwave Solutions Inc. TMS 6170 0.120 0.100 0.120 +0.010 0.250 0.080 Enertopia Corp. TOP 608 0.035 0.025 0.030 +0.005 0.100 0.020 360 Capital Financial Services Group Inc TSZ 3175 0.015 0.010 0.015 -0.005 0.090 0.010 Tartisan Resources Corp. TTC 3520 0.015 0.015 0.015 0.000 0.060 0.015 Umbral Energy Corp. UMB 850 0.030 0.025 0.025 -0.005 0.070 0.020 UpSnap Inc. UP 3920 0.025 0.020 0.025 +0.005 0.035 0.005 Velocity Data Inc. VCT 150 0.010 0.010 0.010 -0.010 0.160 0.010 Captiva Verde Industries Ltd. VEG 355 0.750 0.620 0.680 -0.070 0.750 0.240 Global Gardens Group Inc. VGM 10061 0.195 0.155 0.170 -0.005 0.300 0.105 Vodis Pharmaceuticals Inc. VP 2363 0.160 0.125 0.150 +0.020 0.485 0.080 Wabi Exploration Inc. WAB 6240 0.060 0.040 0.040 +0.010 0.060 0.010 Augustine Ventures Inc. WAW 207 0.035 0.035 0.035 -0.005 0.085 0.030 Weststar Resources Corp. WER 3066 0.040 0.025 0.035 0.000 0.055 0.010 Winston Resources Inc. WRW 580 0.015 0.015 0.015 0.000 0.080 0.005 World Mahjong Limited WSM 2585 0.650 0.400 0.560 -0.430 0.650 0.400 Western Uranium Corporation WUC 401 3.080 2.790 2.790 -0.210 5.000 2.000 Worldwide Marijuana Inc. WWM 1150 0.060 0.035 0.050 +0.010 0.450 0.030 Excalibur Resources Ltd. XBR 2012 0.005 0.005 0.005 -0.005 0.045 0.005 MGX Minerals Inc. XMG 156 0.420 0.330 0.395 -0.005 0.700 0.120 Muskrat Minerals Incorporated YYR 165 0.400 0.260 0.320 -0.080 0.750 0.260 Zara Resources Inc. ZRI 0 0.005 0.005 BIOSENTA Inc. ZRO 200 0.010 0.010 0.010 +0.005 0.085 0.005 Stock Symbol Bid Ask 52W Hi 52W Lo Asia Bio-Chem Group Corp. ABC 0.005 0.015 0.005 Alibaba Innovations Corp. ABJ 0.100 0.050 Ameri-Can Agri Co. ACM 0.410 0.540 0.550 0.410 Advantex Marketing International Inc. ADX 0.005 0.020 0.005 Atlas Cloud Enterprises Inc. AKE 0.120 0.200 0.200 0.110 Alchemist Mining Inc. AMS 0.025 0.040 0.075 0.010 APAC Resources Inc. APG 0.050 0.120 0.110 0.050 Appia Energy Corp. API 0.020 0.045 0.010 Armada Mercantile Ltd. ARM 0.045 0.130 0.150 0.035 Armadillo Resources Ltd. ARO 0.050 Asante Gold Corporation ASE 0.050 0.140 0.150 0.075 Ateba Resources Inc. ATR 0.010 0.005 0.005 Aydon Income Properties Inc. AYD 0.035 0.100 0.250 0.030 Aylen Capital Inc. AYL 0.050 0.015 0.005 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 98.110 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 95.630 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 95.630 MB Builder Bonds 5 yr Ftg 1.25% 15JUN19 BBN.DB.D 99.580 100.000 100.000 Bird River Resources Inc. BDR 0.050 0.070 0.090 0.020 BioNeutra Global Corporation BGA 0.450 0.600 0.700 0.300 Brookfield New Horizons Income Fund BIF.UN 9.000 12.380 8.370 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 95.530 MB Builder Bd 5 Yr. Ann F/R 1.5% 15JUN18 BMB.DB.B 91.510 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 91.510 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.580 BAC CFC Commodity Optimizer P P NT SER 1 BMQ.DB.A 92.000 Bravura Ventures Corp. BVQ 0.200 0.075 0.030 Big Wind Capital Inc. BWC 0.010 0.015 0.025 0.010 Blue Zen Memorial Parks Inc. BZM 0.090 0.005 Colba.Net Telecom Inc. CB 0.010 0.145 0.150 0.010 Crestwell Resources Inc. CER 0.090 0.090 0.155 0.065 Can-Ameri Agri Co. CGQ 0.085 0.500 0.090 0.050 CINS Holding Corp. CHD 0.070 0.220 0.100 Charlotte Resources Ltd. CHT 0.030 0.005 Cascadia Consumer Electronics Corp. CK 0.100 0.120 0.180 0.090 CDN MSolar Corp. CMS 0.070 0.005 0.005 CNRP Mining Inc. CND 0.005 0.020 0.010 0.005 Celtic Minerals Ltd. CWE 0.005 CMX Gold & Silver Corp. CXC 0.095 0.110 0.090 Deploy Technologies Inc. DEP 0.025 0.070 1.000 0.035 Deer Horn Capital Inc. DHC 0.075 0.110 0.350 0.050 DGS Minerals Inc. DLE 0.055 0.100 Canadian Data Preserve Inc. DPC 0.005 European Metals Corp. ECU 0.005 0.005 0.005 European Ferro Metals Ltd. EFM 0.620 0.100 Eurogas International Inc. EI 0.005 0.050 0.005 Explorex Resources Inc. EX 0.050 0.085 0.080 Expedition Mining Inc. EXU 0.400 0.200 0.025 EasyMed Technologies Inc. EZM 0.030 0.100 0.450 0.010 Far Resources Ltd. FAT 0.020 0.035 0.050 0.015 Finore Mining Inc. FIN 0.080 0.040 0.005 FPS Pharma Inc. FPS.U 0.195 0.300 0.080 Genovation Capital Corp. GEC 0.045 0.070 0.040 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 99.700 99.900 99.810 99.800 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.200 GAR Limited GL 0.050 0.120 0.100 0.030 God s Lake Resources Inc. GLR 0.050 0.110 0.005 Immunall Science Inc. GNS 0.005 0.005 Grand Peak Capital Corp. GPK 0.050 0.150 0.100 0.020 Global SeaFarms Corporation GSF 0.055 0.010 0.005 GoldTrain Resources Inc. GT 0.005 0.005 0.005 Gravis Energy Corp. GVE 0.005 0.010 0.005 Greywacke Exploration Ltd. GWL 0.005 0.005 0.005 Hi Ho Silver Resources Inc. HHS 0.005 0.020 0.005 Manitoba Hydro Bds XI 5 YR 2.75% 15JUN16 HKA.DB.B 100.390 Manitoba Hydro Bds XI 5 Yr F/R 1.25%0615 HKF.DB 99.580 100.000 98.720 HLD Land Development Limited Partnership HLD.UN 0.005 0.100 0.015 0.005 Hadley Mining Inc. HM 0.005 0.020 0.120 0.005 ICTV Brands Inc. ITV 0.730 0.500 JDF Explorations Inc. JDF 0.005 0.100 0.020 0.020 JG Wealth Management Corporation JGW 0.350 0.550 0.400 0.350 37 Capital Inc. JJJ 0.160 2.000 0.510 0.135 Dizun International Enterprises Inc. KDZ 0.005 0.040 0.005 La Imperial Resources Inc. LAI 0.005 0.050 0.005 0.005 Newlox Gold Ventures Corp. LUX 0.035 0.050 0.080 0.035 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 98.330 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 98.330 MB Bldr XIII AFR 1.25% 15JUN17 MBM.DB.D 99.580 100.000 100.000 McLaren Resources Inc. MCL 0.010 0.010 0.005 Mahdia Gold Corp. MGD 0.015 0.005 Manitoba Hydro Bds XII 3-Yr 1.65%15JUN16 MHL.DB.A 99.800 98.800 98.800 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 96.370 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 96.370 Manitoba Hydro Bds XII F/R 1.25% 15JUN18 MHL.DB.D 99.580 99.940 99.520 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 99.150 99.500 99.250 99.250 Mountain Lake Minerals Inc. MLK 0.005 0.010 0.010 0.005 MOAG Copper Gold Resources Inc. MOG 0.090 0.180 0.060 Mountainstar Gold Inc. MSX 0.300 0.090 Meryllion Resources Corporation MYR 0.005 0.010 0.030 0.005 Next Gen Metals Inc. N 0.030 0.030 0.060 0.015 Nanostruck Technologies Inc. NSK 0.005 0.035 0.005 NSS Resources Inc. NSS 0.200 0.200 Nass Valley Gateway Ltd. NVG 0.290 0.440 0.015 Organic Potash Corporation OPC 0.010 0.075 0.085 0.005 Portex Minerals Inc. PAX 0.100 0.145 0.010 0.005 Petrocapita Income Trust PCE.UN 0.030 0.040 PDC Biological Health Group Corporation PHG 0.600 0.010 Park Lawn Company Limited PRL 5.000 4.000 3.000 Rosehearty Energy Inc. RHX 0.015 0.015 0.035 0.005 RIWI Corp. RIW 2.750 3.000 4.000 3.000 Rift Valley Resources Corp. RVR 0.195 0.040 0.005 Ravencrest Resources Inc. RVT 0.005 0.005 0.005 River Wild Exploration Inc. RWI 0.005 0.005 0.005 Razore Rock Resources Inc. RZR 0.010 0.030 0.030 0.005 SunOil Ltd. SOD 0.010 0.010 Silver Phoenix Resources Inc. SP 0.005 0.245 0.100 0.010 Squire Mining Ltd. SQR 0.095 0.105 0.095 Shamrock Enterprises Inc. SRS 0.005 0.020 0.035 0.005 Midnight Star Ventures Corp. STV 0.100 0.150 0.100 0.100 Surrey Capital Corp. SYC 0.015 0.500 0.100 0.010 Talmora Diamond Inc. TAI 0.010 0.040 0.005 True Zone Resources Inc. TAZ 0.065 0.005 Telferscot Resources Inc. TFS 0.005 0.020 0.045 0.005 Tantalex Resources Corporation TTX 0.015 0.040 0.090 0.005 United Coal Holdings Limited UCL 0.005 0.005 0.005 Urbana Corporation URB 2.100 2.100 Urbana Corporation A NV URB.A 2.070 1.900 VirtualArmor International Inc. VAI 0.200 0.300 0.250 0.250 Vinergy Resources Ltd. VIN 0.005 0.220 0.020 0.005 Avapecia Life Sciences Corp. VVS 0.040 0.120 0.500 0.150 ZTEST Electronics Inc. ZTE 0.040 0.050 0.040 0.040 Trades: 5,540 Total Volume: 57,872,733 Total Value: $9,703,947 Avg Volume per Day: 11,574,547 Avg Value per Day: $1,940,789 Avg Trades per Day*: 3.53 Avg Price per Share: $0.17 Avg Value per Trade: $1,752 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.