CNSX Trading Weekly Market Summary July 07 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 2690 0.030 0.030 0.030 -0.005 0.145 0.015 Alliance Growers Corp. ACG 85980 0.180 0.110 0.115 +0.005 0.340 0.020 Advantex Marketing International Inc. ADX 100 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 244 0.790 0.500 0.750 0.000 0.910 0.450 Affinor Growers Inc. AFI 6075 0.085 0.070 0.075 0.000 0.230 0.030 Arctic Glacier Income Fund AG.UN 681 0.060 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 599 3.300 2.600 3.100 +0.050 8.900 1.940 Aida Minerals Corp. AMC 10 0.100 0.100 0.100 +0.050 0.120 0.005 American Potash Corp. AMP 110 0.090 0.085 0.085 0.000 0.190 0.030 Alchemist Mining Inc. AMS 3000 0.055 0.045 0.045 -0.005 0.120 0.040 APAC Resources Inc. APG 20 0.060 0.060 0.060 0.000 0.140 0.030 Appia Energy Corp. API 560 0.155 0.120 0.135 -0.020 0.465 0.100 Global Cannabis Applications Corp. APP 5902 0.095 0.080 0.085 -0.010 0.220 0.035 Argo Gold Inc. ARQ 890 0.240 0.180 0.200 +0.020 0.260 0.060 Asante Gold Corporation ASE 120 0.100 0.090 0.095 +0.015 0.270 0.080 Aquarius Surgical Technologies Inc. ASTI 155 0.750 0.680 0.680 -0.040 1.000 0.650 Abattis Bioceuticals Corp. ATT 4828 0.150 0.135 0.145 0.000 0.350 0.020 Avarone Metals Inc. AVM 1200 0.025 0.025 0.025 0.000 0.065 0.020 Alexandra Capital Corp. AXC 360 0.095 0.095 0.095 +0.025 0.095 0.020 Aydon Income Properties Inc. AYD 1000 0.015 0.015 0.015 -0.015 0.180 0.010 Aylen Capital Inc. AYL 2 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 2010 0.035 0.035 0.035 0.000 0.070 0.025 Bradstone Capital Corp. BCA 21 0.130 0.130 0.130 +0.020 0.150 0.050 The Canadian Bioceutical Corporation BCC 6098 0.345 0.340 0.345 +0.005 1.100 0.295 Beleave Inc. BE 3629 1.340 1.100 1.150 -0.070 2.850 0.380 Brookfield New Horizons Income Fund BIF.UN 10 8.200 8.020 8.020 -0.980 10.000 8.020 Berkley Renewables Inc. BKS 28 0.040 0.040 0.040 0.000 0.150 0.015 Cannabix Technologies Inc. BLO 2392 0.640 0.600 0.620 -0.010 1.100 0.190 Stompy Bot Corporation BOT 620 0.035 0.020 0.020 -0.020 0.085 0.005 Breathtec BioMedical Inc. BTH 1630 0.115 0.105 0.105 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 80 0.140 0.140 0.140 0.000 0.200 0.025 Bravura Ventures Corp. BVQ 32929 0.420 0.280 0.350 +0.115 5.900 0.200 Big Wind Capital Inc. BWC 4821 0.320 0.150 0.250 +0.095 0.320 0.050 Brisio Innovations Inc. BZI 13004 0.265 0.235 0.265 +0.030 0.350 0.085 Copperbank Resources Corp. CBK 462 0.120 0.115 0.115 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 3 0.005 0.000 0.010 0.005 Cerro Grande Mining Corporation CEG 2100 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 1335 0.060 0.055 0.055 -0.020 0.160 0.030 Canada House Wellness Group Inc. CHV 6714 0.180 0.165 0.165 -0.020 1.000 0.155 ChroMedX Corp. CHX 468 0.280 0.260 0.280 0.000 0.335 0.060 CIM International Group Inc. CIM 35 0.600 0.600 0.600 +0.100 1.000 0.250 Cielo Waste Solutions Corp. CMC 1858 0.100 0.095 0.100 +0.005 0.270 0.020 Canadian Metals Inc. CME 1005 0.075 0.050 0.065 -0.005 0.300 0.045 CDN MSolar Corp. CMS 550 0.020 0.020 0.020 +0.010 0.020 0.010 CNRP Mining Inc. CND 45 0.400 0.400 0.400 +0.050 1.250 0.050 Cloud Nine Education Group Ltd. CNI 800 0.070 0.055 0.070 0.000 0.320 0.055 International Cobalt Corp CO 958 0.170 0.140 0.140 0.000 0.350 0.007 Castle Resources Inc. CRI 25 0.210 0.190 0.190 -0.020 0.415 0.005 Carl Data Solutions Inc. CRL 5 0.310 0.310 0.310 0.000 0.570 0.265 CannaRoyalty Corp. CRZ 1783 2.590 2.350 2.550 +0.200 5.000 1.500 Cayenne Capital Corp. CYC 560 0.180 0.150 0.180 +0.040 0.180 0.140 Debut Diamonds Inc. DDI 210 0.010 0.010 0.010 -0.005 0.030 0.005 Deploy Technologies Inc. DEP 165 0.320 0.285 0.290 +0.015 0.330 0.030 DNI Metals Inc. DNI 14319 0.070 0.055 0.070 0.000 0.090 0.005 Canadian Data Preserve Inc. DPC 5 0.020 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 1690 0.050 0.040 0.050 0.000 0.075 0.035 Deveron UAS Corp. DVR 370 0.370 0.320 0.320 -0.010 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 240 0.430 0.410 0.430 +0.005 0.700 0.280 Nutritional High International Inc. EAT 47392 0.125 0.100 0.115 +0.005 0.450 0.035 Eurogas International Inc. EI 132 0.015 0.015 0.015 +0.010 0.015 0.005 ePlay Digital Inc. EPY 9546 0.110 0.080 0.105 -0.005 0.940 0.080 EnviroLeach Technologies Inc. ETI 892 0.650 0.550 0.590 -0.040 1.000 0.210 EVITRADE Health Systems Corp. EVA 359 2.400 2.230 2.300 -0.100 3.330 1.460 Evolving Gold Corp. EVG 440 0.245 0.200 0.200 +0.010 0.445 0.130 Explorex Resources Inc. EX 685 0.255 0.220 0.255 +0.045 0.255 0.100 Easy Technologies Inc. EZM 75 0.100 0.100 0.100 0.000 1.700 0.050 Far Resources Ltd. FAT 47366 0.135 0.120 0.135 +0.010 0.150 0.045 Fandom Sports Media Corp. FDM 22675 0.365 0.310 0.365 -0.005 0.380 0.005 Future Farm Technologies Inc. FFT 17558 0.210 0.145 0.155 -0.050 0.630 0.080 Drone Delivery Canada Corp. FLT 1567 0.370 0.315 0.370 +0.025 0.610 0.140 Fineqia International Inc. FNQ 4360 0.020 0.010 0.010 0.000 0.030 0.005 Fox River Resources Corporation FOX 573 0.065 0.065 0.065 0.000 0.150 0.005 Fortify Resources Inc FTY 16 0.240 0.240 0.240 -0.060 0.450 0.110 GreenBank Capital Inc. GBC 250 0.300 0.265 0.300 -0.005 0.380 0.030 Glance Technologies Inc. GET 2742 0.160 0.140 0.155 -0.005 0.350 0.140 Gravitas Financial Inc. GFI 62 0.040 0.040 0.040 -0.005 0.100 0.005 Global Hemp Group Inc. GHG 4665 0.030 0.025 0.025 -0.005 0.075 0.010 Golden Leaf Holdings Ltd. GLH 16084 0.295 0.270 0.275 -0.015 0.900 0.255 Genius Properties Ltd. GNI 190 0.200 0.200 0.200 0.000 0.375 0.100 Goldrea Resources Corp. GOR 546 0.060 0.055 0.060 -0.005 0.140 0.030 Gunpowder Capital Corp. GPC 1736 0.085 0.080 0.085 +0.005 0.110 0.030 Grand Peak Capital Corp. GPK 70 0.160 0.100 0.100 -0.060 0.450 0.080 Glenbriar Technologies Inc. GTI 2636 0.040 0.025 0.030 0.000 0.050 0.005 Heritage Global Inc. HGP 551 0.360 0.350 0.350 -0.005 0.950 0.250 Hi Ho Silver Resources Inc. HHS 1 0.070 0.000 0.175 0.005 Hello Pal International Inc. HP 455 0.225 0.210 0.210 -0.020 0.550 0.210 HealthSpace Data Systems Ltd. HS 7421 0.055 0.045 0.050 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 2656 3.450 3.020 3.400 +0.380 3.750 1.200 ThreeD Capital Inc. IDK 9526 0.100 0.085 0.085 -0.010 0.235 0.070 Imagin Medical Inc. IME 1200 0.060 0.050 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 12194 0.350 0.300 0.325 +0.005 0.960 0.070 Imagination Park Entertainment Inc. IP 21092 0.295 0.230 0.290 +0.040 0.620 0.035 Irving Resources Inc. IRV 267 0.750 0.660 0.710 -0.040 1.180 0.250 Isodiol International Inc. ISOL 38834 0.235 0.190 0.210 -0.010 0.460 0.085 International Wastewater Systems Inc. IWS 8163 0.200 0.175 0.180 -0.020 0.530 0.175 Lotus Ventures Inc. J 210 0.350 0.320 0.325 -0.010 0.430 0.180 Jagercor Energy Corp. JEM 50 0.025 0.025 0.025 +0.005 0.040 0.015 StartMonday Technology Corp. JOB 245 0.295 0.255 0.290 -0.005 1.390 0.250 Kaneh Bosm Biotechnology Inc. KBB 20 0.095 0.095 0.095 +0.015 0.250 0.075 Dizun International Enterprises Inc. KDZ 183 0.010 0.010 0.010 -0.005 0.015 0.005 Kontrol Energy Corp. KNR 41 0.730 0.690 0.730 0.000 0.850 0.180 Khan Resources Inc. KRI 2064 0.055 0.050 0.055 0.000 0.880 0.020 KWG Resources Inc. KWG 6740 0.025 0.020 0.025 +0.005 0.030 0.015 Declan Resources Inc. LAN 4060 0.005 0.005 0.005 0.000 0.015 0.005 Lifestyle Delivery Systems Inc LDS 2585 0.690 0.630 0.650 0.000 1.000 0.175 Lions Gate Metals Inc. LGM 636 0.105 0.105 0.105 -0.025 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 6500 0.115 0.100 0.105 +0.005 0.320 0.085 LeenLife Pharma International Inc. LLP 20 0.110 0.110 0.110 -0.040 0.250 0.090 Lexington Biosciences Inc. LNB 105 0.370 0.350 0.350 0.000 0.370 0.270 LottoGopher Holdings Inc. LOTO 5112 0.640 0.540 0.550 -0.080 0.850 0.450 Liberty Silver Corp. LSL 126 1.950 1.750 1.750 -0.240 3.000 1.700 Newlox Gold Ventures Corp. LUX 300 0.050 0.040 0.050 0.000 0.060 0.020 Lightning Venture Inc. LVI 70164 0.090 0.065 0.070 -0.020 0.090 0.005 Lexaria Bioscience Corp. LXX 1553 0.400 0.365 0.400 +0.010 0.940 0.140 Maricann Group Inc MARI 13074 1.600 1.270 1.590 +0.120 2.650 1.270 Maccabi Ventures Inc. MBE 320 0.060 0.030 0.060 -0.005 0.095 0.030 Mag One Products Inc. MDD 1451 0.210 0.190 0.210 +0.010 1.200 0.095 Marapharm Ventures Inc MDM 10788 1.380 1.040 1.130 -0.100 2.500 0.295 ME Resource Corp. MEC 5 0.090 0.000 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 165 0.155 0.140 0.140 -0.015 0.200 0.025 Minera IRL Limited MIRL 50 0.080 0.080 0.080 -0.020 0.220 0.080 Mistango River Resources Inc. MIS 20 0.015 0.015 0.015 -0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 2763 0.420 0.385 0.405 -0.005 0.500 0.170 Metalo Manufacturing Inc. MMI 5 0.750 0.750 0.750 +0.150 1.000 0.260 Matica Enterprises Inc. MMJ 310026 0.150 0.115 0.130 +0.020 0.175 0.010 Mobi724 Global Solutions Inc. MOS 6068 0.240 0.210 0.225 -0.020 0.455 0.025 M Pharmaceutical Inc. MQ 116861 0.065 0.050 0.065 +0.010 0.160 0.030 Micromem Technologies Inc. MRM 460 0.280 0.245 0.250 -0.030 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 3663 0.580 0.510 0.510 -0.020 0.880 0.180 Murchison Minerals Ltd. MUR 0 0.140 0.000 0.350 0.125 Maxtech Ventures Inc. MVT 556 0.350 0.320 0.320 0.000 0.630 0.200 MYM Nutraceuticals Inc. MYM 52929 0.700 0.570 0.630 +0.060 0.780 0.015 Meryllion Resources Corporation MYR 1270 0.025 0.025 0.025 -0.005 0.045 0.015 Namaste Technologies Inc. N 40350 0.270 0.230 0.240 -0.010 0.420 0.100 NetCents Technology Inc. NC 4718 0.395 0.290 0.340 -0.005 0.520 0.140 New Age Farm Inc. NF 16336 0.105 0.090 0.100 +0.005 0.365 0.020 Victory Nickel Inc. NI 19 0.040 0.040 0.040 -0.010 0.090 0.005 Norsemont Capital Inc. NOM 111 0.330 0.310 0.310 -0.030 0.450 0.250 Plaintree Systems Inc. NPT 5 0.090 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 325 0.210 0.200 0.200 -0.010 0.850 0.170 Nuran Wireless Inc. NUR 4065 0.200 0.175 0.180 -0.015 0.310 0.130 Organic Potash Corporation OPC 85 0.035 0.035 0.035 +0.010 0.050 0.010 ESI Energy Services Inc. OPI 70 0.170 0.150 0.170 +0.040 0.440 0.085 One World Minerals Inc. OWM 875 0.350 0.250 0.310 -0.040 0.750 0.250 Portage Biotech Inc. PBT.U 396 0.385 0.340 0.340 -0.060 0.400 0.100 Petrocapita Income Trust PCE.UN 3680 0.010 0.010 0.010 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 4414 0.110 0.080 0.085 -0.015 0.165 0.080 Preferred Dental Technologies Inc. PDT 260 0.100 0.090 0.100 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 460 0.125 0.080 0.100 -0.025 0.340 0.070 Peak Positioning Technologies Inc. PKK 53529 0.075 0.055 0.060 -0.020 0.205 0.035 Park Lawn Company Limited PRL 2 7.500 7.500 7.500 +0.100 9.400 5.950 Pasinex Resources Limited PSE 3645 0.210 0.190 0.190 -0.005 0.340 0.085 Platinex Inc. PTX 348 0.090 0.065 0.090 +0.015 0.230 0.050 PUF Ventures Inc. PUF 5960 0.360 0.335 0.345 +0.015 0.470 0.065 Quinsam Capital Corporation QCA 2295 0.105 0.100 0.105 +0.010 0.145 0.070 Quadron Cannatech Corporation QCC 1425 0.235 0.210 0.210 -0.015 0.450 0.190 Mag Copper Limited QUE 100 0.125 0.125 0.125 -0.035 0.200 0.025 Renforth Resources Inc. RFR 7450 0.070 0.060 0.070 0.000 0.075 0.020 Rheingold Exploration Corp. RGE 870 0.350 0.320 0.320 -0.010 0.400 0.025 Rise Gold Corp. RISE 1742 0.170 0.150 0.165 +0.005 0.400 0.140 RIWI Corp. RIW 225 2.100 2.080 2.100 0.000 3.000 2.000 Rockshield Capital Corp. RKS 15 0.115 0.115 0.115 0.000 0.160 0.040 West Red Lake Gold Mines Inc. RLG 249 0.210 0.200 0.210 +0.010 0.360 0.155 RESAAS Services Inc. RSS 190 1.100 1.060 1.100 0.000 2.300 1.040 Rockex Mining Corporation RXM 250 0.040 0.040 0.040 +0.005 0.150 0.015 Razore Rock Resources Inc. RZR 25 0.180 0.150 0.150 +0.110 0.180 0.005 Robix Environmental Technologies Inc. RZX 4597 0.145 0.100 0.110 +0.005 0.365 0.100 Shoal Point Energy Ltd. SHP 3990 0.010 0.005 0.005 0.000 0.020 0.005 Seahawk Ventures Inc. SHV 60 0.315 0.310 0.310 0.000 0.400 0.080 Star Navigation Systems Group Ltd. SNA 20646 0.080 0.065 0.080 +0.010 0.095 0.020 Stina Resources Ltd. SQA 10415 0.270 0.235 0.240 -0.010 0.270 0.070 Shamrock Enterprises Inc. SRS 2735 0.050 0.035 0.045 +0.005 0.060 0.015 Midnight Star Ventures Corp. STV 50 0.170 0.165 0.165 -0.005 0.190 0.110 Wildflower Marijuana Inc. SUN 2553 0.530 0.490 0.530 +0.020 1.240 0.115 St-Georges Platinum and Base Metals Inc. SX 7310 0.035 0.025 0.035 -0.005 0.060 0.015 Taku Gold Corp. TAK 176 0.235 0.205 0.205 -0.025 0.235 0.060 Tetra Bio Pharma Inc. TBP 13615 0.830 0.730 0.750 -0.080 1.480 0.125 TerrAscend Corp. TER 158 1.300 1.250 1.300 0.000 1.530 0.820 Friday Night Inc. TGIF 132256 0.310 0.190 0.270 -0.030 0.400 0.190 THC Biomed Intl Ltd THC 5170 0.410 0.385 0.410 +0.010 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 18 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 13231 0.285 0.240 0.265 -0.015 0.670 0.040 Tower One Wireless Corp. TO 11150 0.295 0.265 0.270 0.000 0.540 0.160 Enertopia Corp. TOP 4859 0.060 0.055 0.060 0.000 0.165 0.025 Torino Power Solutions Inc TPS 7266 0.160 0.115 0.130 +0.015 0.160 0.015 360 Capital Financial Services Group Inc TSZ 3290 0.040 0.035 0.035 -0.005 0.125 0.020 Tartisan Resources Corp. TTC 350 0.120 0.080 0.120 0.000 0.180 0.025 Tantalex Resources Corporation TTX 1205 0.065 0.050 0.065 -0.005 0.180 0.040 Global UAV Technologies Ltd. UAV 9368 0.090 0.075 0.085 -0.005 0.145 0.035 Umbral Energy Corp. UMB 318385 0.130 0.080 0.095 0.000 0.130 0.020 UpSnap Inc. UP 1825 0.020 0.015 0.020 0.000 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 50 0.890 0.880 0.890 -0.030 1.200 0.600 VirtualArmour International Inc. VAI 6613 0.550 0.500 0.500 +0.010 0.590 0.250 Velocity Data Inc. VCT 428 0.065 0.065 0.065 -0.010 0.780 0.030 Valens Groworks Corp. VGW 84 1.100 0.960 1.100 +0.010 1.650 0.350 Vodis Pharmaceuticals Inc. VP 2346 0.350 0.280 0.300 -0.005 1.560 0.120 Veritas Pharma Inc. VRT 456 0.375 0.340 0.350 -0.030 0.600 0.220 Versus Systems Inc. VS 1357 0.480 0.440 0.445 -0.025 0.650 0.140 Victory Square Technologies Inc. VST 18 0.870 0.720 0.870 -0.030 1.880 0.720 Wabi Exploration Inc. WAB 20 0.070 0.070 0.070 0.000 0.100 0.060 Winston Gold Mining Corp. WGC 3938 0.040 0.035 0.040 0.000 0.640 0.035 Whattozee Networks Inc. WTZ 4072 0.125 0.110 0.125 +0.040 0.315 0.030 Western Uranium Corporation WUC 342 1.330 1.160 1.280 +0.010 2.800 1.160 MGX Minerals Inc. XMG 10935 1.000 0.870 0.940 +0.060 2.750 0.140 Kootenay Zinc Corp. ZNK 812 0.140 0.115 0.115 -0.005 0.690 0.085 ZTEST Electronics Inc. ZTE 315 0.435 0.415 0.420 0.000 0.435 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.070 0.170 0.050 Atlas Cloud Enterprises Inc. AKE 0.120 0.125 0.220 0.090 ALQ Gold Corp. ALQ 0.070 0.095 0.060 0.025 AAN Ventures Inc. ANN 0.040 0.100 0.100 0.020 Armada Mercantile Ltd. ARM 0.205 0.380 0.390 0.025 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.400 0.550 0.260 Barclays S&P500 Index Link Booster NT S1 BBE.DB.A MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.350 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.350 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.630 99.900 99.900 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 BlackIce Enterprise Risk Management Inc. BIS 0.025 0.040 0.075 0.020 Big Rock Labs Inc. BLA 0.055 0.750 0.300 0.015 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 97.770 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.100 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.100 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.630 BitRush Corp. BRH 0.280 0.030 Carrara Exploration Corp. CAA 0.210 0.210 0.290 0.115 Certive Solutions Inc. CBP 0.035 0.040 0.320 0.035 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B Cascadia Consumer Electronics Corp. CK 0.990 0.500 0.050 CMX Gold & Silver Corp. CXC 0.095 0.100 0.100 0.060 Copper Reef Mining Corp. CZC 0.020 0.025 0.045 0.015 Data Deposit Box Inc. DDB 0.035 0.065 0.200 0.030 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 EA Education Group Inc. EA 0.150 0.020 European Metals Corp. ECU 0.005 European Metals Corp. Warrants ECU.WT EVI Global Group Developments Corp. EVI 0.020 0.100 0.100 0.005 Enfield Exploration Corp. EXP Finore Mining Inc. FIN 0.120 0.120 0.495 0.010 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 Glance Technologies Inc. Wts. GET.WT 0.025 0.040 0.050 0.025 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 0.090 0.125 0.010 God s Lake Resources Inc. GLR 0.035 0.030 0.020 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 GoldTrain Resources Inc. GT 0.030 0.180 0.250 0.050 Gravis Energy Corp. GVE 0.015 0.200 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.175 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.000 1.090 1.080 0.060 IGEN Networks Corp. IGN 0.085 0.120 0.200 0.040 Innovative Properties Inc. INR 0.050 0.110 0.150 0.020 Inspiration Mining Corporation ISM 0.015 0.040 0.100 0.010 ICTV Brands Inc. ITV 0.005 0.650 0.200 James Bay Resources Limited JBR 0.130 0.450 0.230 0.110 JDF Explorations Inc. JDF 0.005 JG Wealth Management Corporation JGW 0.100 0.150 0.170 0.060 37 Capital Inc. JJJ 0.145 0.250 0.100 Khot Infrastructure Holdings Ltd. KOT 0.005 0.015 0.045 0.020 KWG Resources Inc. MVS KWG.A 5.500 8.000 8.000 7.500 La Imperial Resources Inc. LAI 0.050 0.105 0.110 0.025 Leo Resources Inc. LEO 1.100 1.100 2.500 0.050 McLaren Resources Inc. MCL 0.055 0.090 0.135 0.005 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.100 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.100 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.630 98.620 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.050 Marret Multi-Strategy Income Fund A MMF.UN 0.100 0.180 0.120 0.015 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Montego Resources Inc. MY 0.175 0.245 1.600 0.095 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.040 0.110 0.015 Novicius Corp. NVS 0.050 0.660 0.040 Nexco Resources Inc. NXU 0.150 0.200 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.005 0.075 0.100 0.015 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 PUDO Inc. PDO 0.850 1.200 3.450 0.720 Patriot Gold Corp. PGOL 0.100 0.150 0.100 Peloton Minerals Corporation PMC 0.060 0.070 0.150 0.050 PrimeWest Mortgage Inv Corporation PRI 3.000 9.250 3.000 Pivotal Therapeutics Inc. PVO 0.065 Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Range Energy Resources Inc. RGO 0.015 0.025 0.040 0.010 Global Remote Technologies Ltd. RGT 0.100 0.110 0.230 0.050 Rift Valley Resources Corp. RVR 0.115 0.155 0.125 0.025 Ravencrest Resources Inc. RVT 0.320 0.350 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Subscribe Technologies Inc. SAAS 0.060 0.085 0.130 0.005 SecureCom Mobile Inc. SCE 0.800 1.000 1.200 0.050 Super Nova Petroleum Corp. SNP 0.100 0.135 0.280 0.060 Stone Ridge Exploration Corp SO 0.055 0.070 0.035 Silver Phoenix Resources Inc. SP 0.050 0.140 0.250 0.030 SponsorsOne Inc. SPO 0.040 0.045 0.170 0.025 Squire Mining Ltd. SQR 0.020 0.080 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.125 0.300 0.350 0.050 Starrex International Ltd. STX 0.750 1.200 1.500 0.550 Navis Resources Corp. SUV 0.010 0.025 0.025 0.005 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Telferscot Resources Inc. TFS 0.015 0.020 0.045 0.005 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Vinergy Resources Ltd. VIN 0.140 0.140 1.150 0.070 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.070 0.150 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.550 0.890 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.015 0.300 0.015 Trades: 18,132 Total Volume: 188,467,390 Total Value: $37,461,891 Avg Volume per Day: 47,116,848 Avg Value per Day: $9,365,473 Avg Trades per Day*: 14.41 Avg Price per Share: $0.20 Avg Value per Trade: $2,066 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.