CNSX Trading Weekly Market Summary July 21 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 126131 0.040 0.030 0.035 0.000 0.145 0.015 Alliance Growers Corp. ACG 53545 0.180 0.120 0.130 +0.005 0.340 0.020 Acana Capital Corp. ACM 0 0.105 +0.055 0.357 0.105 Ansar Financial and Dev Corporation AFD 87 0.750 0.510 0.750 0.000 0.910 0.450 Affinor Growers Inc. AFI 21924 0.070 0.060 0.065 -0.005 0.230 0.030 Arctic Glacier Income Fund AG.UN 32 0.055 0.055 0.055 0.000 0.075 0.005 Alternate Health Corp. AHG 267 3.100 2.830 2.950 -0.070 8.900 1.940 Atlas Cloud Enterprises Inc. AKE 50 0.110 0.110 0.110 -0.010 0.220 0.090 ALQ Gold Corp. ALQ 176 0.070 0.070 0.070 -0.010 0.080 0.025 American Potash Corp. AMP 9911 0.145 0.065 0.135 +0.050 0.190 0.030 Alchemist Mining Inc. AMS 2310 0.055 0.050 0.050 -0.005 0.120 0.040 AAN Ventures Inc. ANN 10 0.025 0.025 0.025 -0.015 0.100 0.020 Advantagewon Oil Corp. AOC 1570 0.140 0.135 0.140 0.000 0.140 0.135 APAC Resources Inc. APG 200 0.060 0.060 0.060 0.000 0.140 0.030 Appia Energy Corp. API 3387 0.180 0.125 0.170 +0.035 0.465 0.100 Global Cannabis Applications Corp. APP 6232 0.095 0.080 0.085 -0.005 0.220 0.035 Argo Gold Inc. ARQ 388 0.195 0.165 0.180 -0.020 0.260 0.060 Asante Gold Corporation ASE 470 0.095 0.085 0.090 0.000 0.270 0.075 Aquarius Surgical Technologies Inc. ASTI 66 0.600 0.600 0.600 +0.020 1.000 0.560 Abattis Bioceuticals Corp. ATT 21779 0.160 0.130 0.135 +0.010 0.350 0.020 Avarone Metals Inc. AVM 2535 0.025 0.025 0.025 0.000 0.065 0.020 Aylen Capital Inc. AYL 300 0.015 0.015 0.015 0.000 0.035 0.005 BacTech Environmental Corporation BAC 2672 0.035 0.030 0.035 -0.005 0.070 0.025 Bradstone Capital Corp. BCA 500 0.100 0.100 0.100 0.000 0.150 0.050 The Canadian Bioceutical Corporation BCC 5817 0.400 0.350 0.360 -0.040 1.100 0.295 Beleave Inc. BE 6793 1.170 1.040 1.150 +0.090 2.850 0.380 BlackIce Enterprise Risk Management Inc. BIS 30 0.035 0.030 0.030 0.000 0.075 0.020 Berkley Renewables Inc. BKS 30 0.030 0.030 0.030 -0.010 0.150 0.015 Cannabix Technologies Inc. BLO 5299 0.620 0.580 0.600 -0.020 1.100 0.190 Stompy Bot Corporation BOT 60 0.040 0.030 0.030 0.000 0.085 0.005 Breathtec BioMedical Inc. BTH 7922 0.095 0.080 0.090 -0.010 0.400 0.080 BioMark Diagnostics Inc. BUX 810 0.120 0.110 0.110 -0.010 0.200 0.025 Bravura Ventures Corp. BVQ 6434 0.440 0.370 0.405 +0.030 5.900 0.200 Big Wind Capital Inc. BWC 1038 0.560 0.400 0.500 +0.050 0.560 0.050 Brisio Innovations Inc. BZI 1727 0.290 0.255 0.260 -0.030 0.350 0.085 Copperbank Resources Corp. CBK 3885 0.100 0.085 0.085 -0.015 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 69 0.005 0.005 0.005 -0.005 0.010 0.005 Certive Solutions Inc. CBP 2000 0.030 0.030 0.030 0.000 0.320 0.030 Cerro Grande Mining Corporation CEG 959 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 0 0.080 0.000 0.160 0.030 Canada House Wellness Group Inc. CHV 15574 0.170 0.155 0.165 -0.005 1.000 0.155 ChroMedX Corp. CHX 1959 0.285 0.255 0.280 +0.010 0.335 0.060 Cascadia Consumer Electronics Corp. CK 15 0.500 0.500 0.500 +0.450 0.500 0.050 Cielo Waste Solutions Corp. CMC 583 0.130 0.105 0.110 +0.010 0.270 0.020 Canadian Metals Inc. CME 1376 0.095 0.070 0.070 0.000 0.300 0.045 CNRP Mining Inc. CND 12796 0.550 0.400 0.415 +0.015 1.250 0.050 Cloud Nine Education Group Ltd. CNI 722 0.080 0.070 0.080 +0.010 0.320 0.055 International Cobalt Corp CO 1220 0.140 0.125 0.125 +0.005 0.350 0.007 Castle Resources Inc. CRI 52 0.200 0.190 0.200 +0.010 0.415 0.005 Carl Data Solutions Inc. CRL 245 0.300 0.270 0.300 +0.030 0.570 0.265 CannaRoyalty Corp. CRZ 2265 2.800 2.200 2.740 -0.040 5.000 1.500 CMX Gold & Silver Corp. CXC 20 0.100 0.100 0.100 +0.005 0.100 0.060 Cayenne Capital Corp. CYC 700 0.150 0.130 0.150 -0.020 0.180 0.130 Copper Reef Mining Corp. CZC 980 0.020 0.020 0.020 0.000 0.045 0.015 Data Deposit Box Inc. DDB 300 0.030 0.030 0.030 0.000 0.200 0.030 Debut Diamonds Inc. DDI 852 0.015 0.010 0.010 0.000 0.030 0.005 Deploy Technologies Inc. DEP 450 0.350 0.295 0.325 +0.050 0.350 0.030 DNI Metals Inc. DNI 6666 0.080 0.065 0.075 0.000 0.090 0.005 Dundee Sustainable Technologies Inc. DST 745 0.050 0.040 0.050 0.000 0.075 0.035 Deveron UAS Corp. DVR 880 0.360 0.280 0.350 +0.040 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 180 0.420 0.420 0.420 -0.010 0.700 0.280 Nutritional High International Inc. EAT 29041 0.125 0.105 0.120 +0.015 0.450 0.035 Eurogas International Inc. EI 17 0.005 0.005 0.005 0.000 0.015 0.005 ePlay Digital Inc. EPY 7041 0.125 0.090 0.110 -0.010 0.940 0.080 EnviroLeach Technologies Inc. ETI 1385 0.660 0.510 0.620 +0.060 1.000 0.210 EVITRADE Health Systems Corp. EVA 428 2.150 2.000 2.150 -0.040 3.330 1.460 Evolving Gold Corp. EVG 88 0.195 0.180 0.195 +0.015 0.445 0.130 Explorex Resources Inc. EX 525 0.240 0.210 0.210 -0.070 0.290 0.100 Easy Technologies Inc. EZM 8383 0.070 0.070 0.070 -0.030 1.700 0.050 Far Resources Ltd. FAT 166766 0.205 0.130 0.185 +0.055 0.205 0.045 Fandom Sports Media Corp. FDM 110858 0.290 0.160 0.160 -0.115 0.440 0.005 Future Farm Technologies Inc. FFT 17382 0.210 0.160 0.170 -0.040 0.630 0.080 Drone Delivery Canada Corp. FLT 12674 0.360 0.330 0.340 0.000 0.610 0.140 Fineqia International Inc. FNQ 13537 0.015 0.005 0.005 -0.005 0.030 0.005 Fox River Resources Corporation FOX 190 0.070 0.065 0.065 +0.005 0.150 0.005 Fortify Resources Inc FTY 268 0.300 0.285 0.300 0.000 0.450 0.110 GreenBank Capital Inc. GBC 162 0.300 0.205 0.205 -0.130 0.380 0.030 Glance Technologies Inc. GET 8000 0.180 0.160 0.165 -0.005 0.350 0.140 Glance Technologies Inc. Wts. GET.WT 20 0.040 0.040 0.040 0.000 0.050 0.025 Gravitas Financial Inc. GFI 172 0.035 0.025 0.025 -0.010 0.100 0.005 Global Hemp Group Inc. GHG 5226 0.030 0.025 0.030 +0.005 0.075 0.010 GAR Limited GL 6190 0.090 0.075 0.090 0.000 0.125 0.010 Golden Leaf Holdings Ltd. GLH 20874 0.285 0.265 0.265 -0.015 0.900 0.255 Genius Properties Ltd. GNI 800 0.210 0.150 0.210 +0.025 0.375 0.100 Gunpowder Capital Corp. GPC 1709 0.105 0.090 0.090 -0.020 0.110 0.030 GoldTrain Resources Inc. GT 0 0.080 0.000 0.250 0.050 Glenbriar Technologies Inc. GTI 1490 0.030 0.020 0.030 0.000 0.050 0.005 Heritage Global Inc. HGP 42 0.350 0.325 0.325 -0.025 0.950 0.250 Hi Ho Silver Resources Inc. HHS 531 0.080 0.065 0.065 -0.025 0.175 0.005 Hello Pal International Inc. HP 1671 0.250 0.200 0.210 +0.010 0.550 0.200 HealthSpace Data Systems Ltd. HS 6340 0.055 0.045 0.055 +0.005 0.120 0.040 iAnthus Capital Holdings Inc. IAN 1621 3.340 2.990 3.200 +0.020 3.750 1.200 ThreeD Capital Inc. IDK 8161 0.105 0.090 0.100 0.000 0.235 0.070 IGEN Networks Corp. IGN 50 0.090 0.090 0.090 -0.010 0.200 0.040 Imagin Medical Inc. IME 3788 0.060 0.050 0.060 0.000 0.115 0.035 InMed Pharmaceuticals Inc. IN 15281 0.380 0.310 0.340 +0.010 0.960 0.070 Imagination Park Entertainment Inc. IP 22033 0.360 0.250 0.360 +0.080 0.620 0.035 Irving Resources Inc. IRV 8633 0.850 0.620 0.850 +0.120 1.180 0.250 Inspiration Mining Corporation ISM 20 0.055 0.055 0.055 +0.010 0.100 0.010 Isodiol International Inc. ISOL 81225 0.245 0.195 0.230 +0.020 0.460 0.085 International Wastewater Systems Inc. IWS 4614 0.190 0.160 0.180 -0.015 0.530 0.160 Lotus Ventures Inc. J 1192 0.380 0.335 0.335 +0.005 0.430 0.180 James Bay Resources Limited JBR 150 0.130 0.120 0.120 -0.010 0.230 0.110 Jagercor Energy Corp. JEM 2800 0.025 0.020 0.020 0.000 0.040 0.015 JG Wealth Management Corporation JGW 0 0.170 0.000 0.170 0.060 StartMonday Technology Corp. JOB 1693 0.280 0.240 0.280 -0.010 1.390 0.240 Kaneh Bosm Biotechnology Inc. KBB 10 0.095 0.095 0.095 +0.020 0.250 0.075 Dizun International Enterprises Inc. KDZ 209 0.010 0.010 0.010 -0.015 0.025 0.005 Kontrol Energy Corp. KNR 85 0.710 0.660 0.700 -0.020 0.850 0.180 Khan Resources Inc. KRI 6740 0.055 0.050 0.050 0.000 0.880 0.020 KWG Resources Inc. KWG 14016 0.025 0.020 0.020 0.000 0.030 0.015 Declan Resources Inc. LAN 2643 0.080 0.005 0.080 +0.075 0.450 0.060 Lifestyle Delivery Systems Inc LDS 3496 0.600 0.550 0.560 -0.010 1.000 0.175 Lions Gate Metals Inc. LGM 582 0.130 0.110 0.110 -0.020 0.350 0.060 Liberty Leaf Holdings Ltd. LIB 11975 0.110 0.100 0.105 0.000 0.320 0.085 Global Li-Ion Graphite Corp. LION 905 0.395 0.300 0.350 +0.015 0.395 0.300 LeenLife Pharma International Inc. LLP 970 0.135 0.105 0.125 -0.015 0.250 0.090 Lexington Biosciences Inc. LNB 120 0.375 0.370 0.370 -0.005 0.375 0.270 LottoGopher Holdings Inc. LOTO 1460 0.510 0.470 0.510 +0.030 0.850 0.440 Liberty Silver Corp. LSL 338 1.670 1.300 1.400 -0.200 3.000 1.000 Newlox Gold Ventures Corp. LUX 2756 0.050 0.030 0.035 -0.015 0.060 0.020 Lightning Venture Inc. LVI 27912 0.080 0.055 0.060 -0.015 0.090 0.005 Lexaria Bioscience Corp. LXX 2520 0.460 0.390 0.450 +0.060 0.940 0.140 Maricann Group Inc MARI 10711 1.640 1.520 1.620 +0.100 2.650 1.270 Maccabi Ventures Inc. MBE 330 0.050 0.025 0.050 +0.020 0.095 0.025 McLaren Resources Inc. MCL 200 0.075 0.065 0.075 +0.015 0.135 0.005 Mag One Products Inc. MDD 4175 0.285 0.190 0.200 0.000 1.200 0.095 Marapharm Ventures Inc MDM 7412 1.170 1.040 1.140 +0.110 2.500 0.295 ME Resource Corp. MEC 80 0.080 0.070 0.070 -0.020 0.250 0.020 Marret High Yield Strategies Fund A MHY.UN 80 0.115 0.105 0.115 +0.015 0.200 0.025 Minera IRL Limited MIRL 1881 0.100 0.085 0.085 0.000 0.220 0.080 True Leaf Medicine International Ltd. MJ 27415 0.560 0.415 0.475 +0.060 0.560 0.170 Marret Multi-Strategy Income Fund A MMF.UN 20 0.090 0.090 0.090 +0.040 0.120 0.015 Matica Enterprises Inc. MMJ 239867 0.135 0.105 0.115 0.000 0.175 0.010 Mobi724 Global Solutions Inc. MOS 9611 0.220 0.180 0.190 -0.025 0.455 0.025 M Pharmaceutical Inc. MQ 120109 0.085 0.055 0.055 -0.030 0.160 0.030 Micromem Technologies Inc. MRM 2713 0.250 0.205 0.210 -0.030 0.495 0.200 Metalla Royalty and Streaming Ltd. MTA 3288 0.550 0.500 0.530 0.000 0.880 0.180 Murchison Minerals Ltd. MUR 24686 0.150 0.125 0.145 +0.015 0.350 0.125 Maxtech Ventures Inc. MVT 727 0.315 0.205 0.205 -0.115 0.630 0.200 Montego Resources Inc. MY 30 0.245 0.140 0.245 +0.105 1.600 0.095 MYM Nutraceuticals Inc. MYM 22232 0.590 0.530 0.560 -0.030 0.780 0.015 Meryllion Resources Corporation MYR 239 0.030 0.025 0.025 0.000 0.045 0.015 Namaste Technologies Inc. N 21456 0.230 0.200 0.200 -0.030 0.420 0.100 NetCents Technology Inc. NC 3613 0.335 0.270 0.290 -0.030 0.520 0.140 New Age Farm Inc. NF 9376 0.095 0.085 0.090 0.000 0.365 0.020 Victory Nickel Inc. NI 1175 0.050 0.035 0.045 -0.005 0.090 0.005 Plaintree Systems Inc. NPT 185 0.085 0.055 0.055 0.000 0.100 0.035 Northern Sphere Mining Corp. NSM 955 0.250 0.200 0.200 -0.050 0.850 0.170 Nuran Wireless Inc. NUR 2120 0.190 0.175 0.185 +0.005 0.310 0.130 Organic Potash Corporation OPC 450 0.025 0.025 0.025 0.000 0.050 0.010 ESI Energy Services Inc. OPI 470 0.240 0.240 0.240 +0.020 0.440 0.085 One World Minerals Inc. OWM 70 0.295 0.270 0.270 -0.045 0.750 0.250 Portage Biotech Inc. PBT.U 142 0.355 0.335 0.335 +0.005 0.400 0.100 Petrocapita Income Trust PCE.UN 18620 0.015 0.010 0.010 -0.005 0.030 0.010 Premier Diversified Holdings Inc. PDH 76 0.105 0.085 0.085 -0.025 0.165 0.080 PUDO Inc. PDO 100 1.350 1.200 1.330 +0.130 3.450 0.500 Preferred Dental Technologies Inc. PDT 400 0.095 0.090 0.090 -0.005 0.200 0.050 Patriot Gold Corp. PGOL 449 0.095 0.095 0.095 -0.005 0.150 0.095 ParcelPal Technology Inc. PKG 120 0.095 0.090 0.090 0.000 0.340 0.050 Peak Positioning Technologies Inc. PKK 83078 0.070 0.055 0.065 0.000 0.205 0.035 Peloton Minerals Corporation PMC 340 0.070 0.070 0.070 -0.005 0.150 0.050 PreveCeutical Medical Inc. PREV 7976 0.690 0.500 0.500 -0.180 0.900 0.345 Park Lawn Company Limited PRL 32 7.400 7.360 7.360 -0.040 9.400 5.950 Pasinex Resources Limited PSE 2001 0.225 0.205 0.210 -0.015 0.340 0.085 Platinex Inc. PTX 2384 0.060 0.045 0.055 -0.015 0.230 0.045 PUF Ventures Inc. PUF 12967 0.370 0.320 0.365 +0.025 0.470 0.065 Quinsam Capital Corporation QCA 280 0.115 0.105 0.105 0.000 0.145 0.070 Quadron Cannatech Corporation QCC 1941 0.235 0.210 0.230 +0.010 0.450 0.190 Renforth Resources Inc. RFR 3550 0.075 0.060 0.065 -0.015 0.085 0.020 Rheingold Exploration Corp. RGE 1100 0.350 0.300 0.350 +0.010 0.400 0.025 Range Energy Resources Inc. RGO 2628 0.020 0.010 0.015 -0.005 0.040 0.010 Rise Gold Corp. RISE 4467 0.160 0.135 0.160 +0.005 0.400 0.135 RIWI Corp. RIW 200 2.200 2.200 2.200 +0.050 3.000 2.000 Rockshield Capital Corp. RKS 500 0.105 0.100 0.105 +0.005 0.160 0.040 West Red Lake Gold Mines Inc. RLG 1890 0.225 0.190 0.190 -0.015 0.360 0.155 RESAAS Services Inc. RSS 731 1.140 0.990 0.990 -0.140 2.300 0.990 Rift Valley Resources Corp. RVR 30 0.085 0.085 0.085 -0.015 0.125 0.025 Robix Environmental Technologies Inc. RZX 6265 0.110 0.080 0.110 +0.025 0.365 0.070 Subscribe Technologies Inc. SAAS 250 0.075 0.075 0.075 +0.005 0.130 0.005 Shoal Point Energy Ltd. SHP 96543 0.025 0.005 0.020 +0.010 0.025 0.005 Seahawk Ventures Inc. SHV 270 0.320 0.285 0.320 +0.030 0.400 0.080 Star Navigation Systems Group Ltd. SNA 192351 0.190 0.090 0.155 +0.070 0.190 0.020 Super Nova Petroleum Corp. SNP 5 0.130 0.130 0.130 +0.030 0.280 0.060 Silver Phoenix Resources Inc. SP 70 0.100 0.100 0.100 -0.100 0.250 0.030 SponsorsOne Inc. SPO 880 0.040 0.035 0.040 -0.005 0.170 0.025 Stina Resources Ltd. SQA 23629 0.350 0.270 0.270 -0.010 0.350 0.070 Shamrock Enterprises Inc. SRS 80 0.040 0.035 0.035 +0.010 0.060 0.015 Wildflower Marijuana Inc. SUN 3918 0.530 0.490 0.490 -0.030 1.240 0.115 Navis Resources Corp. SUV 703 0.010 0.010 0.100 +0.090 0.250 0.050 St-Georges Platinum and Base Metals Inc. SX 13018 0.040 0.030 0.035 -0.005 0.060 0.015 Taku Gold Corp. TAK 851 0.230 0.190 0.220 +0.010 0.235 0.060 Tetra Bio Pharma Inc. TBP 15112 0.850 0.770 0.800 +0.010 1.480 0.125 TerrAscend Corp. TER 1275 1.380 0.950 0.950 -0.250 1.550 0.820 Telferscot Resources Inc. TFS 9 0.020 0.000 0.045 0.005 Friday Night Inc. TGIF 77623 0.245 0.215 0.220 -0.025 0.400 0.190 THC Biomed Intl Ltd THC 8360 0.410 0.385 0.395 +0.005 1.500 0.170 Tier One Capital Limited Partnership TLP.UN 30 5.250 5.250 5.250 0.000 6.800 5.250 The Tinley Beverage Company Inc. TNY 5404 0.290 0.265 0.290 +0.015 0.670 0.040 Tower One Wireless Corp. TO 14276 0.270 0.230 0.260 +0.030 0.540 0.160 Enertopia Corp. TOP 676 0.070 0.055 0.070 +0.010 0.165 0.025 Torino Power Solutions Inc TPS 2189 0.160 0.130 0.140 -0.005 0.160 0.015 360 Capital Financial Services Group Inc TSZ 9300 0.055 0.035 0.045 +0.005 0.125 0.020 Tartisan Resources Corp. TTC 389 0.125 0.090 0.125 +0.005 0.180 0.025 Global UAV Technologies Ltd. UAV 11801 0.085 0.070 0.070 -0.010 0.145 0.035 Umbral Energy Corp. UMB 102572 0.090 0.065 0.080 +0.010 0.130 0.020 UpSnap Inc. UP 1620 0.025 0.020 0.025 +0.005 0.030 0.005 Oriental Non-Ferrous Resources Developme URG 60 0.930 0.900 0.930 +0.030 1.200 0.600 VirtualArmour International Inc. VAI 1019 0.430 0.395 0.420 0.000 0.590 0.250 Velocity Data Inc. VCT 89 0.060 0.060 0.060 -0.005 0.780 0.030 Valens Groworks Corp. VGW 122 1.080 0.950 1.000 0.000 1.650 0.350 Vodis Pharmaceuticals Inc. VP 1662 0.340 0.295 0.330 +0.010 1.560 0.120 Veritas Pharma Inc. VRT 2154 0.405 0.370 0.390 -0.010 0.600 0.220 Versus Systems Inc. VS 15241 0.440 0.355 0.440 0.000 0.650 0.140 Victory Square Technologies Inc. VST 233 0.850 0.660 0.850 0.000 1.880 0.660 Winston Gold Mining Corp. WGC 6192 0.050 0.035 0.045 +0.005 0.640 0.030 Whattozee Networks Inc. WTZ 1448 0.200 0.120 0.200 +0.085 0.315 0.030 Western Uranium Corporation WUC 1990 1.160 1.000 1.140 +0.090 2.800 1.000 MGX Minerals Inc. XMG 9483 0.940 0.850 0.860 -0.030 2.750 0.140 Kootenay Zinc Corp. ZNK 12800 0.090 0.075 0.085 -0.005 0.690 0.075 ZTEST Electronics Inc. ZTE 240 0.440 0.400 0.410 -0.010 0.440 0.050 Stock Symbol Bid Ask 52W Hi 52W Lo Advantex Marketing International Inc. ADX 0.005 0.015 0.005 Aida Minerals Corp. AMC 0.090 0.120 0.160 0.005 Armada Mercantile Ltd. ARM 0.300 0.400 0.390 0.025 Armadillo Resources Ltd. ARO AREV Nutrition Sciences Inc. ARV 0.400 0.550 0.260 Alexandra Capital Corp. AXC 0.095 0.120 0.095 0.020 Aydon Income Properties Inc. AYD 0.015 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 96.480 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 96.480 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 97.810 99.900 98.800 Bird River Resources Inc. BDR 0.070 0.090 0.090 0.005 Brookfield New Horizons Income Fund BIF.UN 7.620 10.000 8.010 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 97.940 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 93.260 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 93.260 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 97.810 BitRush Corp. BRH 0.280 0.030 CIM International Group Inc. CIM 0.255 0.800 1.000 0.250 Credit Suisse Index Linked ROC NT JUL18 CIS.DB.A Credit Suisse Index Linked ROC NT OCT18 CIS.DB.B CDN MSolar Corp. CMS 0.010 0.165 0.020 0.010 Deer Horn Capital Inc. DHC 0.015 0.150 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.150 0.030 Canadian Data Preserve Inc. DPC 0.010 0.040 0.190 0.005 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 0.060 0.100 0.005 Finore Mining Inc. FIN 0.140 0.140 0.495 0.010 Gencan Capital Inc. GCA 0.050 0.150 0.100 0.050 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 God s Lake Resources Inc. GLR 0.040 0.030 0.020 Goldrea Resources Corp. GOR 0.050 0.070 0.140 0.030 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.500 Grand Peak Capital Corp. GPK 0.110 0.250 0.450 0.080 Gravis Energy Corp. GVE 0.010 0.150 0.010 0.005 Greywacke Exploration Ltd. GWL 0.035 0.050 0.060 0.005 High Hampton Holdings Corp. HC Hadley Mining Inc. HM 1.090 1.090 1.080 0.060 Innovative Properties Inc. INR 0.050 0.300 0.150 0.020 ICTV Brands Inc. ITV 0.005 0.650 0.200 JDF Explorations Inc. JDF 0.005 37 Capital Inc. JJJ 0.145 0.250 0.100 Khot Infrastructure Holdings Ltd. KOT 0.005 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 0.100 0.110 0.025 Leo Resources Inc. LEO 1.100 1.100 2.500 0.050 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 98.240 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 98.240 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 97.810 98.620 98.620 Mistango River Resources Inc. MIS 0.020 0.025 0.050 0.010 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 Mountain Lake Minerals Inc. MLK 0.020 0.020 Metalo Manufacturing Inc. MMI 0.415 0.690 1.000 0.260 MOAG Copper Gold Resources Inc. MOG Miramont Resources Corp. MONT 0.350 0.300 0.200 Norsemont Capital Inc. NOM 0.350 0.400 0.450 0.250 NSS Resources Inc. NSS 0.055 0.190 0.210 0.045 Nass Valley Gateway Ltd. NVG 0.040 0.060 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 0.075 0.100 0.015 Open Source Health Inc. OSH 0.045 0.055 0.200 0.035 PrimeWest Mortgage Inv Corporation PRI 3.000 5.000 9.250 2.250 Pivotal Therapeutics Inc. PVO Qwick Media Inc. QMI 0.005 0.070 0.250 0.090 Mag Copper Limited QUE 0.120 0.190 0.200 0.025 Global Remote Technologies Ltd. RGT 0.070 0.080 0.230 0.050 Ravencrest Resources Inc. RVT 0.320 0.350 0.085 0.010 River Wild Exploration Inc. RWI 0.025 0.025 0.010 Rockex Mining Corporation RXM 0.035 0.040 0.150 0.015 Razore Rock Resources Inc. RZR 0.025 0.140 0.180 0.005 SecureCom Mobile Inc. SCE 0.800 1.000 1.200 0.050 Stone Ridge Exploration Corp SO 0.055 0.400 0.070 0.035 Squire Mining Ltd. SQR 0.040 0.160 0.050 Squatex Energy and Ressources Inc. SQX 0.115 0.295 0.350 0.050 Midnight Star Ventures Corp. STV 0.165 0.220 0.190 0.110 Starrex International Ltd. STX 0.710 1.200 1.500 0.550 Talmora Diamond Inc. TAI 0.005 0.020 0.050 0.005 Target Capital Inc. TCI Tantalex Resources Corporation TTX 0.040 0.050 0.180 0.040 United Coal Holdings Limited UCL Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Vinergy Resources Ltd. VIN 0.020 0.520 1.150 0.070 Wabi Exploration Inc. WAB 0.070 0.100 0.100 0.050 West Isle Energy Inc. WEI Winston Resources Inc. WRW 0.550 0.550 0.820 0.015 World Mahjong Limited WSM 0.075 0.295 0.500 0.050 MGX Minerals Inc. Wts. XMG.WT 0.600 0.800 2.540 0.030 Zara Resources Inc. ZRI 0.060 0.150 0.430 0.005 BIOSENTA Inc. ZRO 0.010 0.250 0.300 0.015 Trades: 21,377 Total Volume: 229,974,604 Total Value: $41,424,415 Avg Volume per Day: 45,994,921 Avg Value per Day: $8,284,883 Avg Trades per Day*: 13.53 Avg Price per Share: $0.18 Avg Value per Trade: $1,938 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.