CNSX Trading Weekly Market Summary May 26 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 5023 0.035 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 11159 0.090 0.080 0.085 0.000 0.340 0.020 Advantex Marketing International Inc. ADX 590 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 5 0.800 0.800 0.800 0.000 0.910 0.450 Affinor Growers Inc. AFI 12706 0.095 0.080 0.085 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 734 0.055 0.055 0.055 0.000 0.070 0.005 Alternate Health Corp. AHG 266 2.850 2.300 2.350 0.000 8.900 2.350 ALQ Gold Corp. ALQ 103 0.060 0.060 0.060 0.000 0.060 0.025 American Potash Corp. AMP 666 0.100 0.090 0.100 0.000 0.190 0.030 Alchemist Mining Inc. AMS 15750 0.065 0.055 0.060 0.000 0.120 0.040 Appia Energy Corp. API 6594 0.165 0.130 0.140 -0.015 0.465 0.130 Global Cannabis Applications Corp. APP 4921 0.090 0.080 0.080 0.000 0.220 0.035 Armada Mercantile Ltd. ARM 100 0.150 0.150 0.125 0.000 0.150 0.025 Argo Gold Inc. ARQ 1802 0.250 0.190 0.215 0.000 0.260 0.060 Asante Gold Corporation ASE 1855 0.125 0.100 0.100 -0.030 0.270 0.100 Abattis Bioceuticals Corp. ATT 7782 0.220 0.195 0.205 0.000 0.350 0.020 Avarone Metals Inc. AVM 3285 0.030 0.020 0.030 0.000 0.065 0.020 Aydon Income Properties Inc. AYD 80 0.060 0.060 0.060 0.000 0.180 0.010 Aylen Capital Inc. AYL 120 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 4552 0.045 0.035 0.045 0.000 0.070 0.025 Bradstone Capital Corp. BCA 0 0.140 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 9144 0.510 0.435 0.460 -0.050 1.100 0.385 Beleave Inc. BE 11220 2.450 1.900 2.060 0.000 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 9 0.025 0.000 0.075 0.025 Berkley Renewables Inc. BKS 20 0.065 0.065 0.065 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 5833 0.740 0.660 0.700 -0.030 1.100 0.190 Stompy Bot Corporation BOT 1460 0.045 0.030 0.040 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 5384 0.125 0.100 0.120 0.000 0.400 0.080 BioMark Diagnostics Inc. BUX 3145 0.180 0.115 0.125 0.000 0.200 0.025 Brisio Innovations Inc. BZI 637 0.235 0.210 0.235 0.000 0.350 0.085 Copperbank Resources Corp. CBK 3151 0.120 0.100 0.100 0.000 0.130 0.050 Certive Solutions Inc. CBP 1696 0.060 0.050 0.060 0.000 0.320 0.050 Cartier Iron Corporation CFE 3460 0.075 0.050 0.050 -0.025 0.160 0.030 Canada House Wellness Group Inc. CHV 9772 0.225 0.195 0.200 0.000 1.000 0.155 ChroMedX Corp. CHX 3663 0.335 0.305 0.320 0.000 0.335 0.060 Cielo Waste Solutions Corp. CMC 1360 0.140 0.110 0.115 -0.020 0.270 0.020 Canadian Metals Inc. CME 160 0.080 0.080 0.080 0.000 0.300 0.045 Cloud Nine Education Group Ltd. CNI 1895 0.115 0.095 0.105 0.000 0.320 0.070 International Cobalt Corp CO 128 0.160 0.160 0.155 0.000 0.350 0.007 Castle Resources Inc. CRI 10 0.215 0.215 0.215 0.000 0.415 0.005 Carl Data Solutions Inc. CRL 1135 0.345 0.300 0.330 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 3817 2.050 1.630 1.830 0.000 5.200 1.630 CMX Gold & Silver Corp. CXC 1725 0.100 0.080 0.100 0.000 0.100 0.080 Copper Reef Mining Corp. CZC 510 0.025 0.020 0.025 0.000 0.045 0.015 Data Deposit Box Inc. DDB 20 0.045 0.045 0.070 0.000 0.200 0.030 Debut Diamonds Inc. DDI 1340 0.015 0.010 0.015 0.000 0.030 0.005 Deploy Technologies Inc. DEP 765 0.275 0.240 0.240 -0.035 0.275 0.030 Dragon Legend Entertainment (Canada) Inc. DLE 1 0.030 0.000 0.150 0.030 DNI Metals Inc. DNI 7223 0.065 0.060 0.065 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 1052 0.060 0.045 0.055 0.000 0.075 0.035 Deveron UAS Corp. DVR 550 0.440 0.380 0.440 +0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 520 0.520 0.500 0.500 -0.020 0.700 0.280 Nutritional High International Inc. EAT 16614 0.120 0.110 0.110 0.000 0.450 0.035 ePlay Digital Inc. EPY 6530 0.200 0.160 0.170 0.000 0.940 0.130 EnviroLeach Technologies Inc. ETI 1322 0.320 0.300 0.300 0.000 1.000 0.230 Evolving Gold Corp. EVG 30 0.180 0.175 0.180 0.000 0.445 0.130 Explorex Resources Inc. EX 155 0.180 0.180 0.180 +0.025 0.190 0.100 Far Resources Ltd. FAT 5622 0.095 0.085 0.090 -0.005 0.140 0.045 Fandom Sports Media Corp. FDM 7088 0.180 0.155 0.170 -0.005 0.215 0.005 Future Farm Technologies Inc. FFT 13509 0.315 0.250 0.280 0.000 0.630 0.080 Finore Mining Inc. FIN 8857 0.120 0.095 0.100 -0.025 0.495 0.010 Drone Delivery Canada Corp. FLT 3967 0.470 0.425 0.470 0.000 0.610 0.140 Fineqia International Inc. FNQ 69 0.010 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 250 0.090 0.080 0.090 0.000 0.150 0.005 Fantasy 6 Sports Inc. FYS 185 1.010 0.970 1.000 0.000 1.880 0.930 GreenBank Capital Inc. GBC 108 0.340 0.300 0.300 0.000 0.380 0.030 Gencan Capital Inc. GCA 35 0.050 0.050 0.050 0.000 0.100 0.050 Glance Technologies Inc. GET 6112 0.170 0.140 0.160 0.000 0.350 0.155 Glance Technologies Inc. Wts. GET.WT 2820 0.030 0.025 0.025 -0.015 0.040 0.025 Gravitas Financial Inc. GFI 398 0.040 0.035 0.035 0.000 0.100 0.005 Global Hemp Group Inc. GHG 3385 0.030 0.025 0.025 0.000 0.075 0.010 Golden Leaf Holdings Ltd. GLH 45674 0.385 0.300 0.350 +0.050 0.900 0.255 Genius Properties Ltd. GNI 15 0.200 0.200 0.190 0.000 0.375 0.100 Goldrea Resources Corp. GOR 5480 0.075 0.070 0.070 0.000 0.140 0.030 Gunpowder Capital Corp. GPC 1371 0.075 0.060 0.075 0.000 0.110 0.030 GoldTrain Resources Inc. GT 28 0.080 0.080 0.060 0.000 0.250 0.050 Heritage Global Inc. HGP 68 0.490 0.445 0.455 +0.005 0.950 0.250 Hi Ho Silver Resources Inc. HHS 20 0.095 0.070 0.095 0.000 0.175 0.005 Hello Pal International Inc. HP 789 0.245 0.220 0.220 0.000 0.550 0.220 HealthSpace Data Systems Ltd. HS 2200 0.050 0.050 0.050 0.000 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1165 2.670 2.460 2.580 -0.090 3.750 1.200 ThreeD Capital Inc. IDK 17252 0.145 0.100 0.145 +0.040 0.235 0.070 Imagin Medical Inc. IME 2213 0.070 0.050 0.065 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 59162 0.620 0.430 0.445 0.000 0.960 0.070 Imagination Park Entertainment Inc. IP 12034 0.295 0.240 0.280 0.000 0.620 0.035 Irving Resources Inc. IRV 197 0.690 0.660 0.680 0.000 1.180 0.250 Inspiration Mining Corporation ISM 180 0.025 0.015 0.015 0.000 0.100 0.015 Intelligent Content Enterprises Inc. ISP 50 0.065 0.065 0.065 0.000 0.660 0.040 International Wastewater Systems Inc. IWS 4200 0.265 0.225 0.240 0.000 0.530 0.190 Lotus Ventures Inc. J 569 0.360 0.335 0.360 0.000 0.430 0.180 James Bay Resources Limited JBR 180 0.200 0.120 0.200 0.000 0.230 0.110 Jagercor Energy Corp. JEM 3030 0.025 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 976 0.285 0.250 0.285 0.000 1.390 0.250 Kontrol Energy Corp. KNR 10 0.790 0.790 0.790 +0.040 0.850 0.180 Khan Resources Inc. KRI 12050 0.060 0.060 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 34493 0.025 0.020 0.025 0.000 0.030 0.015 Laguna Blends Inc. LAG 9550 0.130 0.115 0.120 0.000 0.460 0.085 Declan Resources Inc. LAN 798 0.010 0.005 0.010 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 10672 0.690 0.600 0.610 -0.030 1.000 0.175 Leo Resources Inc. LEO 3280 1.030 0.990 0.990 0.000 2.500 0.050 Lions Gate Metals Inc. LGM 195 0.150 0.150 0.150 0.000 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 4589 0.110 0.100 0.110 0.000 0.320 0.100 LeenLife Pharma International Inc. LLP 265 0.160 0.100 0.160 0.000 0.250 0.090 Lexington Biosciences Inc. LNB 255 0.370 0.325 0.370 0.000 0.370 0.270 LottoGopher Holdings Inc. LOTO 31225 0.720 0.510 0.690 0.000 0.720 0.510 Liberty Silver Corp. LSL 1229 2.900 2.000 2.500 0.000 3.000 2.000 Newlox Gold Ventures Corp. LUX 810 0.050 0.045 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 47316 0.015 0.010 0.010 0.000 0.030 0.005 Lexaria Bioscience Corp. LXX 3497 0.490 0.350 0.445 0.000 0.940 0.140 Maricann Group Inc MARI 31388 1.910 1.700 1.750 0.000 2.650 1.350 Maccabi Ventures Inc. MBE 2130 0.045 0.040 0.045 0.000 0.095 0.040 McLaren Resources Inc. MCL 50 0.130 0.080 0.130 0.000 0.135 0.005 Mag One Products Inc. MDD 1634 0.115 0.100 0.105 0.000 1.200 0.095 Marapharm Ventures Inc MDM 17507 1.330 0.900 1.180 +0.350 2.500 0.295 ME Resource Corp. MEC 0 0.070 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 565 0.160 0.140 0.160 +0.010 0.200 0.025 Minera IRL Limited MIRL 977 0.165 0.130 0.165 +0.025 0.220 0.115 Mistango River Resources Inc. MIS 10816 0.020 0.015 0.015 0.000 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 10 92.200 92.200 92.200 -2.000 96.200 92.200 True Leaf Medicine International Ltd. MJ 19401 0.410 0.325 0.330 0.000 0.465 0.170 Marret Multi-Strategy Income Fund A MMF.UN 153 0.100 0.050 0.050 -0.050 0.120 0.015 Matica Enterprises Inc. MMJ 61738 0.050 0.040 0.045 0.000 0.065 0.010 Miramont Resources Corp. MONT 60 0.250 0.250 0.210 0.000 0.250 0.200 Mobi724 Global Solutions Inc. MOS 5677 0.290 0.250 0.265 0.000 0.455 0.025 M Pharmaceutical Inc. MQ 11694 0.045 0.040 0.040 0.000 0.160 0.030 Micromem Technologies Inc. MRM 1920 0.280 0.200 0.270 0.000 0.495 0.220 Metalla Royalty and Streaming Ltd. MTA 1442 0.540 0.500 0.520 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 700 0.150 0.150 0.150 +0.025 0.350 0.020 Maxtech Ventures Inc. MVT 1990 0.420 0.390 0.400 0.000 0.630 0.200 Montego Resources Inc. MY 21 0.270 0.175 0.320 0.000 1.600 0.095 MYM Nutraceuticals Inc. MYM 12786 0.205 0.190 0.200 0.000 0.295 0.015 Namaste Technologies Inc. N 13450 0.220 0.200 0.215 0.000 0.420 0.100 NetCents Technology Inc. NC 56472 0.480 0.195 0.425 0.000 0.425 0.140 New Age Farm Inc. NF 7887 0.100 0.090 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 1112 0.060 0.050 0.055 0.000 0.090 0.005 Plaintree Systems Inc. NPT 81 0.075 0.060 0.075 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 1327 0.340 0.300 0.335 0.000 0.850 0.170 Nuran Wireless Inc. NUR 2404 0.220 0.210 0.215 0.000 0.310 0.130 Organic Potash Corporation OPC 387 0.030 0.025 0.025 0.000 0.050 0.010 ESI Energy Services Inc. OPI 200 0.210 0.210 0.400 0.000 0.440 0.400 Open Source Health Inc. OSH 50 0.060 0.060 0.050 0.000 0.200 0.035 One World Minerals Inc. OWM 380 0.500 0.430 0.475 0.000 0.750 0.350 Portage Biotech Inc. PBT.U 4295 0.325 0.295 0.325 0.000 0.400 0.100 Petrocapita Income Trust PCE.UN 300 0.020 0.020 0.020 0.000 0.030 0.010 Premier Diversified Holdings Inc. PDH 1035 0.125 0.110 0.110 0.000 0.165 0.095 PUDO Inc. PDO 30 1.350 1.340 1.350 0.000 3.450 0.720 Patriot Gold Corp. PGOL 290 0.140 0.140 0.140 0.140 0.140 ParcelPal Technology Inc. PKG 2147 0.140 0.110 0.110 0.000 0.340 0.070 Peak Positioning Technologies Inc. PKK 19562 0.115 0.105 0.110 0.000 0.205 0.035 Peloton Minerals Corporation PMC 720 0.075 0.055 0.070 -0.005 0.150 0.055 Pasinex Resources Limited PSE 2393 0.250 0.200 0.250 +0.030 0.340 0.085 Platinex Inc. PTX 1820 0.085 0.050 0.085 0.000 0.230 0.075 PUF Ventures Inc. PUF 6241 0.390 0.360 0.365 -0.015 0.470 0.065 Quinsam Capital Corporation QCA 2105 0.110 0.100 0.105 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 645 0.365 0.320 0.320 -0.040 0.450 0.250 Mag Copper Limited QUE 222 0.090 0.075 0.090 +0.015 0.185 0.025 Renforth Resources Inc. RFR 4950 0.065 0.055 0.060 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 550 0.370 0.330 0.355 0.000 0.400 0.025 Range Energy Resources Inc. RGO 50 0.020 0.020 0.020 -0.010 0.040 0.010 Global Remote Technologies Ltd. RGT 4900 0.115 0.090 0.105 -0.005 0.230 0.050 Rise Gold Corp. RISE 3438 0.240 0.215 0.230 0.000 0.400 0.150 RIWI Corp. RIW 151 2.550 2.400 2.400 0.000 3.000 2.000 West Red Lake Gold Mines Inc. RLG 1245 0.230 0.200 0.230 0.000 0.360 0.155 RESAAS Services Inc. RSS 250 1.450 1.300 1.350 0.000 2.300 1.040 Rockex Mining Corporation RXM 13 0.030 0.030 0.050 0.000 0.150 0.015 Razore Rock Resources Inc. RZR 1400 0.180 0.040 0.180 0.000 0.180 0.005 Robix Environmental Technologies Inc. RZX 4860 0.275 0.220 0.255 0.000 0.365 0.140 Subscribe Technologies Inc. SAAS 70 0.070 0.070 0.060 0.000 0.100 0.005 Shoal Point Energy Ltd. SHP 2460 0.010 0.005 0.005 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 925 0.300 0.240 0.300 0.000 0.320 0.080 Supreme Pharmaceuticals Inc. SL 20004 1.500 1.410 1.430 -0.060 2.050 0.470 Star Navigation Systems Group Ltd. SNA 8119 0.045 0.035 0.035 0.000 0.055 0.020 Super Nova Petroleum Corp. SNP 60 0.130 0.130 0.130 0.000 0.280 0.060 Stone Ridge Exploration Corp SO 100 0.065 0.065 0.065 0.000 0.070 0.035 Stina Resources Ltd. SQA 21440 0.120 0.100 0.110 -0.005 0.170 0.070 Squatex Energy and Ressources Inc. SQX 70 0.300 0.150 0.300 0.000 0.350 0.250 Shamrock Enterprises Inc. SRS 3600 0.035 0.030 0.030 0.000 0.060 0.015 Starrex International Ltd. STX 9 1.500 1.500 1.100 0.000 1.350 0.550 Wildflower Marijuana Inc. SUN 10519 0.710 0.640 0.690 0.000 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 17581 0.050 0.040 0.050 0.000 0.060 0.015 Talmora Diamond Inc. TAI 435 0.005 0.005 0.005 0.000 0.050 0.005 Taku Gold Corp. TAK 1670 0.150 0.130 0.140 0.000 0.185 0.060 Tetra Bio Pharma Inc. TBP 91662 1.020 0.740 0.870 +0.150 1.480 0.125 TerrAscend Corp. TER 1930 1.350 0.950 1.160 0.000 1.390 0.890 Telferscot Resources Inc. TFS 4260 0.020 0.015 0.020 0.000 0.045 0.005 THC Biomed Intl Ltd THC 11153 0.700 0.580 0.620 0.000 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 16 5.900 5.420 5.420 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 18305 0.325 0.295 0.300 0.000 0.670 0.040 Tower One Wireless Corp. TO 13572 0.270 0.215 0.225 -0.010 0.540 0.160 Enertopia Corp. TOP 4799 0.080 0.070 0.070 0.000 0.165 0.025 Torino Power Solutions Inc TPS 3545 0.160 0.145 0.155 0.000 0.155 0.015 360 Capital Financial Services Group Inc TSZ 4190 0.060 0.055 0.055 0.000 0.125 0.020 Tartisan Resources Corp. TTC 1470 0.130 0.100 0.130 0.000 0.180 0.025 Tantalex Resources Corporation TTX 113 0.050 0.050 0.055 0.000 0.180 0.040 Global UAV Technologies Ltd. UAV 46817 0.145 0.120 0.130 +0.015 0.145 0.035 Umbral Energy Corp. UMB 11377 0.060 0.050 0.050 0.000 0.110 0.020 UpSnap Inc. UP 134 0.005 0.005 0.010 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 40 0.720 0.720 0.720 0.000 1.200 0.600 VirtualArmour International Inc. VAI 1877 0.415 0.350 0.360 0.000 0.590 0.250 Velocity Data Inc. VCT 41 0.065 0.060 0.060 0.000 0.780 0.060 Valens Groworks Corp. VGW 641 1.450 1.350 1.450 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1114 0.340 0.300 0.300 0.000 1.560 0.120 Veritas Pharma Inc. VRT 7935 0.395 0.330 0.375 0.000 0.600 0.220 Versus Systems Inc. VS 3605 0.475 0.420 0.435 -0.040 0.580 0.140 Wabi Exploration Inc. WAB 80 0.070 0.070 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 4966 0.055 0.050 0.055 0.000 0.640 0.040 Winston Resources Inc. WRW 338 0.700 0.590 0.630 0.000 0.820 0.015 World Mahjong Limited WSM 20 0.075 0.075 0.075 0.000 0.500 0.050 Western Uranium Corporation WUC 89 1.650 1.500 1.570 0.000 2.800 1.220 MGX Minerals Inc. XMG 6117 1.140 1.040 1.070 0.000 2.750 0.140 Kootenay Zinc Corp. ZNK 6446 0.195 0.160 0.185 +0.020 0.690 0.085 ZTEST Electronics Inc. ZTE 163 0.345 0.330 0.330 0.000 0.350 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.050 0.170 0.170 0.050 Atlas Cloud Enterprises Inc. AKE 0.120 0.130 0.220 0.090 Aida Minerals Corp. AMC 0.090 0.140 0.120 0.100 AAN Ventures Inc. ANN 0.040 0.065 0.100 0.020 APAC Resources Inc. APG 0.040 0.060 0.140 0.040 AREV Nutrition Sciences Inc. ARV 0.260 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.055 0.100 0.055 0.020 MB Builder Bds 3 yr 1.85% 15JUN17 BBN.DB.A 99.990 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.780 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.780 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.900 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.085 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 9.120 12.500 10.000 8.300 Big Rock Labs Inc. BLA 0.055 0.320 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.760 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.750 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.750 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.900 BitRush Corp. BRH 0.280 0.030 Bravura Ventures Corp. BVQ 0.210 0.400 5.900 0.200 Big Wind Capital Inc. BWC 0.120 0.170 0.200 0.050 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Copperbank Resources Corp. Warrants CBK.WT 0.010 0.010 0.005 Cerro Grande Mining Corporation CEG 0.005 0.010 0.080 0.005 CIM International Group Inc. CIM 0.500 0.650 1.000 0.380 Cascadia Consumer Electronics Corp. CK 0.250 0.490 0.500 0.100 CDN MSolar Corp. CMS 0.015 0.020 0.010 CNRP Mining Inc. CND 0.215 0.510 1.250 0.050 Deer Horn Capital Inc. DHC 0.015 0.180 0.150 0.015 Canadian Data Preserve Inc. DPC 0.015 0.040 0.190 0.005 EA Education Group Inc. EA 0.280 0.150 0.020 European Metals Corp. ECU 0.005 Eurogas International Inc. EI 0.005 0.010 0.005 EVITRADE Health Systems Corp. EVA 2.250 3.000 3.330 1.460 EVI Global Group Developments Corp. EVI 0.020 0.040 0.100 0.005 Easy Technologies Inc. EZM 0.110 0.130 1.700 0.050 Fortify Resources Inc FTY 0.270 0.350 0.450 0.110 Gravitas Financial Inc. 3% 25JUN23 GFI.DB.A 98.000 96.000 Gravitas Financial Inc. 3.5% 03DEC17 GFI.DB.B 99.000 97.000 GAR Limited GL 0.070 0.095 0.125 0.010 God s Lake Resources Inc. GLR 0.030 0.030 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.160 0.250 0.450 0.080 Glenbriar Technologies Inc. GTI 0.010 0.015 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.220 0.010 0.005 Greywacke Exploration Ltd. GWL 0.020 0.060 0.060 0.005 High Hampton Holdings Corp. HC 0.010 Hadley Mining Inc. HM 1.110 1.110 1.080 0.060 IGEN Networks Corp. IGN 0.125 0.165 0.200 0.040 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 ICTV Brands Inc. ITV 0.200 0.650 0.200 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.050 0.165 0.100 0.060 37 Capital Inc. JJJ 0.195 0.500 0.250 0.100 Kaneh Bosm Biotechnology Inc. KBB 0.090 0.140 0.240 0.075 Dizun International Enterprises Inc. KDZ 0.005 0.005 0.005 Khot Infrastructure Holdings Ltd. KOT 0.005 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 7.500 7.500 La Imperial Resources Inc. LAI 0.060 0.085 0.110 0.025 MB Builder Bds XIII 5 Yr 2% 15JUN17 MBM.DB.B 99.990 MB Blder XIII 2% Fixed Compound 15JUN17 MBM.DB.C 99.990 MB Bldr XIII AFR 1.1% 15JUN17 MBM.DB.D 99.900 99.900 99.900 Outrider Energy Corp. MCF 0.165 0.260 0.260 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.110 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.110 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.950 98.620 98.620 Metalo Manufacturing Inc. MMI 0.600 0.800 1.000 0.260 Meryllion Resources Corporation MYR 0.015 0.020 0.045 0.015 Norsemont Capital Inc. NOM 0.350 0.415 0.450 0.250 NSS Resources Inc. NSS 0.045 0.240 0.070 0.050 Nass Valley Gateway Ltd. NVG 0.045 0.060 0.110 0.015 Nexco Resources Inc. NXU 0.150 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.075 0.100 0.015 PrimeWest Mortgage Inv Corporation PRI 3.250 5.000 9.250 3.500 Park Lawn Company Limited PRL 8.000 9.450 9.400 5.950 Qwick Media Inc. QMI 0.015 0.070 0.250 0.090 Rockshield Capital Corp. RKS 0.080 0.115 0.160 0.040 Rift Valley Resources Corp. RVR 0.105 0.150 0.125 0.025 Ravencrest Resources Inc. RVT 0.045 0.095 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 SecureCom Mobile Inc. SCE 0.500 0.500 1.200 0.050 Silver Phoenix Resources Inc. SP 0.005 0.200 0.250 0.030 SponsorsOne Inc. SPO 0.050 0.055 0.170 0.025 Squire Mining Ltd. SQR 0.055 0.080 0.160 0.055 Midnight Star Ventures Corp. STV 0.145 0.180 0.190 0.110 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Urbana Corporation URB 3.250 3.060 Vinergy Resources Ltd. VIN 0.560 0.670 1.150 0.070 Whattozee Networks Inc. WTZ 0.075 0.340 0.315 0.030 Whitewater Capital Corp WW 0.200 0.280 0.140 0.050 MGX Minerals Inc. Wts. XMG.WT 0.800 1.000 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.750 0.300 0.015 Trades: 19,748 Total Volume: 121,699,832 Total Value: $45,125,623 Avg Volume per Day: 30,424,958 Avg Value per Day: $11,281,406 Avg Trades per Day*: 15.48 Avg Price per Share: $0.37 Avg Value per Trade: $2,285 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.