CNSX Trading Weekly Market Summary December 01 2017 Closing Numbers Stock Symbol Vol(00s) High Low Close Change 52W Hi 52W Lo Supreme Metals Corp. ABJ 56149 0.045 0.030 0.030 +0.005 0.145 0.015 Alliance Growers Corp. ACG 134149 0.250 0.160 0.215 +0.060 0.250 0.075 Advantex Marketing International Inc. ADX 981 0.005 0.005 0.005 0.000 0.015 0.005 Ansar Financial and Dev Corporation AFD 23 0.630 0.630 0.630 +0.030 0.900 0.500 Affinor Growers Inc. AFI 75188 0.115 0.090 0.110 0.000 0.140 0.055 Arctic Glacier Income Fund AG.UN 300 0.050 0.050 0.050 0.000 0.075 0.005 Alternate Health Corp. AHG 1016 2.190 1.870 1.960 -0.090 8.900 1.800 Atlas Cloud Enterprises Inc. AKE 52708 1.170 0.820 1.020 +0.220 1.250 0.080 American Potash Corp. AMP 7873 0.110 0.080 0.095 -0.005 0.255 0.030 Alchemist Mining Inc. AMS 48953 0.175 0.125 0.170 +0.010 0.185 0.045 Advantagewon Oil Corp. AOC 4757 0.090 0.075 0.080 0.000 0.170 0.040 Appia Energy Corp. API 529 0.160 0.140 0.140 -0.010 0.465 0.100 Global Cannabis Applications Corp. APP 92016 0.430 0.300 0.325 -0.070 0.430 0.035 AREV Nutrition Sciences Inc. AREV 3497 0.640 0.490 0.640 +0.070 0.640 0.200 Argo Gold Inc. ARQ 1421 0.200 0.150 0.160 -0.005 0.260 0.070 Asante Gold Corporation ASE 3910 0.080 0.060 0.075 +0.015 0.200 0.055 Aquarius Surgical Technologies Inc. ASTI 59 0.390 0.380 0.380 -0.010 1.000 0.350 Abattis Bioceuticals Corp. ATT 154237 0.320 0.225 0.300 +0.070 0.350 0.055 Auxico Resources Canada Inc. AUAG 5086 0.350 0.290 0.300 -0.040 0.450 0.240 Avarone Metals Inc. AVM 6650 0.070 0.050 0.050 -0.015 0.075 0.020 Alexandra Capital Corp. AXC 580 0.550 0.425 0.550 +0.050 0.550 0.020 Aylen Capital Inc. AYL 8730 0.100 0.020 0.030 +0.010 0.100 0.010 BacTech Environmental Corporation BAC 1703 0.045 0.035 0.040 0.000 0.065 0.025 Benchmark Botanics Inc. BBT 918 1.000 0.780 0.990 +0.230 1.650 0.350 Bradstone Capital Corp. BCA 3 0.085 0.000 0.300 0.060 Bird River Resources Inc. BDR 6680 0.170 0.100 0.140 +0.065 0.170 0.050 Beleave Inc. BE 26050 1.930 1.650 1.820 +0.100 2.850 1.030 BlackIce Enterprise Risk Management Inc. BIS 20789 0.080 0.050 0.065 +0.015 0.080 0.020 Berkley Renewables Inc. BKS 55 0.045 0.045 0.045 +0.005 0.150 0.030 Belgravia Capital International Inc. BLGV 392660 0.105 0.045 0.090 +0.025 0.105 0.045 Cannabix Technologies Inc. BLO 67615 1.650 1.360 1.580 +0.020 2.470 0.510 Blox Labs Inc. BLOX 1806 2.250 0.420 1.200 +0.780 2.250 0.040 Bunker Hill Mining Corp. BNKR 25 1.850 1.800 1.800 -0.030 3.000 0.900 Pacific Rim Cobalt Corp. BOLT 17641 1.300 1.030 1.270 +0.090 1.300 0.333 Stompy Bot Corporation BOT 56262 0.230 0.170 0.200 +0.010 0.240 0.005 Breathtec BioMedical Inc. BTH 37601 0.250 0.150 0.155 -0.005 0.400 0.065 BioMark Diagnostics Inc. BUX 265 0.100 0.090 0.090 -0.010 0.230 0.070 Big Wind Capital Inc. BWC 41857 1.050 0.620 0.800 +0.180 1.050 0.050 Brisio Innovations Inc. BZI 3989 0.185 0.160 0.160 -0.030 0.350 0.155 Cautivo Mining Inc. CAI 1 0.600 0.000 0.850 0.200 Copperbank Resources Corp. CBK 10747 0.135 0.100 0.120 0.000 0.180 0.050 Copperbank Resources Corp. Warrants CBK.WT 8167 0.010 0.005 0.010 +0.005 0.015 0.005 Certive Solutions Inc. CBP 1000 0.040 0.025 0.040 +0.015 0.180 0.020 Green River Gold Corp. CCR 515 0.060 0.045 0.045 -0.015 0.060 0.005 Cerro Grande Mining Corporation CEG 1594 0.005 0.005 0.005 0.000 0.080 0.005 Cartier Iron Corporation CFE 1120 0.250 0.150 0.190 -0.010 0.250 0.045 Chemistree Technology Inc. CHM 237 0.800 0.750 0.800 +0.020 0.800 0.045 Choom Holdings Inc. CHOO 52731 0.290 0.230 0.270 -0.035 0.340 0.230 Canada House Wellness Group Inc. CHV 263490 0.425 0.265 0.370 +0.060 0.670 0.130 ChroMedX Corp. CHX 53613 0.600 0.390 0.560 +0.250 0.600 0.150 CIM International Group Inc. CIM 160 0.245 0.170 0.200 +0.050 0.880 0.080 Cielo Waste Solutions Corp. CMC 8303 0.200 0.145 0.190 +0.015 0.270 0.035 Canadian Metals Inc. CME 16645 0.100 0.080 0.100 +0.005 0.150 0.045 Cloud Nine Education Group Ltd. CNI 400 0.075 0.070 0.075 +0.005 0.320 0.045 International Cobalt Corp CO 37203 0.340 0.205 0.340 +0.135 0.395 0.007 360 Blockchain Inc. CODE 182466 0.300 0.230 0.260 +0.030 0.390 0.025 Captor Capital Corp CPTR 153551 0.160 0.035 0.155 +0.120 0.160 0.020 Calaveras Resource Corp. CRC 105 0.900 0.800 0.810 +0.010 1.240 0.470 Castle Resources Inc. CRI 237 0.205 0.170 0.170 -0.080 0.415 0.155 Carl Data Solutions Inc. CRL 105908 0.540 0.275 0.495 +0.220 0.540 0.250 CannaRoyalty Corp. CRZ 36911 3.620 2.860 2.900 -0.290 5.000 1.500 CMX Gold & Silver Corp. CXC 5 0.100 0.100 0.100 0.000 0.100 0.040 Cayenne Capital Corp. CYC 443 0.350 0.315 0.315 +0.005 0.350 0.105 Copper Reef Mining Corp. CZC 6230 0.015 0.010 0.015 0.000 0.040 0.010 Data Deposit Box Inc. DDB 0 0.025 0.000 0.160 0.020 Debut Diamonds Inc. DDI 2005 0.015 0.010 0.010 -0.005 0.025 0.005 DNI Metals Inc. DNI 6586 0.095 0.075 0.075 -0.030 0.155 0.005 DOJA Cannabis Company Limited DOJA 21918 1.500 1.030 1.270 +0.210 1.500 0.440 Canadian Data Preserve Inc. DPC 1700 0.050 0.030 0.050 0.000 0.190 0.005 Dundee Sustainable Technologies Inc. DST 10042 0.055 0.045 0.050 +0.010 0.070 0.030 Deveron UAS Corp. DVR 2973 0.355 0.315 0.350 +0.030 0.560 0.200 Earth Alive Clean Technologies Inc. EAC 15453 0.110 0.090 0.095 -0.015 0.690 0.090 Nutritional High International Inc. EAT 255038 0.280 0.235 0.255 +0.010 0.320 0.075 Eviana Health Corporation EHC 627 1.500 1.400 1.400 -0.100 2.000 0.920 Eurogas International Inc. EI 642 0.020 0.005 0.020 +0.010 0.020 0.005 ECO ORO MINERALS CORP. J EOM 389 0.230 0.180 0.230 +0.020 0.280 0.150 ePlay Digital Inc. EPY 424331 0.540 0.200 0.320 +0.130 0.680 0.080 EnviroLeach Technologies Inc. ETI 3964 1.070 0.950 1.020 -0.020 1.250 0.210 EVITRADE Health Systems Corp. EVA 6449 0.430 0.210 0.210 -0.175 3.330 0.200 Evolving Gold Corp. EVG 2216 0.265 0.185 0.185 -0.085 0.405 0.130 EVI Global Group Developments Corp. EVI 275 0.170 0.050 0.050 0.000 0.170 0.015 Explorex Resources Inc. EX 4501 0.650 0.350 0.500 +0.200 0.650 0.105 Far Resources Ltd. FAT 159574 1.030 0.740 0.900 +0.190 1.030 0.060 Fandom Sports Media Corp. FDM 183935 0.195 0.145 0.155 0.000 0.440 0.005 Future Farm Technologies Inc. FFT 189683 0.540 0.310 0.470 +0.100 0.630 0.130 Drone Delivery Canada Corp. FLT 25872 0.720 0.650 0.720 +0.030 0.760 0.270 Fineqia International Inc. FNQ 102203 0.050 0.010 0.050 +0.035 0.050 0.005 Fox River Resources Corporation FOX 1191 0.070 0.065 0.070 +0.010 0.150 0.005 GreenBank Capital Inc. GBC 183 1.640 1.250 1.500 0.000 1.670 0.045 Gencan Capital Inc. GCA 6 0.025 0.000 0.100 0.025 Glance Technologies Inc. GET 216765 3.840 2.160 3.190 +0.390 3.840 0.140 Glance Technologies Inc. Wts. GET.WT 2810 3.530 2.160 3.000 +0.490 3.530 0.025 Gravitas Financial Inc. GFI 6537 0.055 0.025 0.055 +0.025 0.100 0.005 Global Hemp Group Inc. GHG 344644 0.145 0.090 0.115 -0.015 0.145 0.020 Golden Leaf Holdings Ltd. GLH 1690040 0.500 0.250 0.335 +0.090 0.550 0.150 God s Lake Resources Inc. GLR 6 0.300 0.000 0.300 0.025 Goldrea Resources Corp. GOR 10302 0.110 0.075 0.095 +0.020 0.135 0.030 Gunpowder Capital Corp. GPC 3102 0.060 0.040 0.055 +0.010 0.110 0.035 Graphite Energy Corp. GRE 60 0.730 0.710 0.730 +0.020 0.800 0.400 High Hampton Holdings Corp. HC 9408 0.415 0.350 0.410 +0.005 0.500 0.310 Heritage Global Inc. HGP 79 0.420 0.415 0.415 -0.035 0.950 0.320 Hi Ho Silver Resources Inc. HHS 792 0.050 0.040 0.050 0.000 0.175 0.030 Hello Pal International Inc. HP 610 0.150 0.150 0.150 0.000 0.410 0.150 HealthSpace Data Systems Ltd. HS 107245 0.115 0.090 0.100 0.000 0.130 0.035 iAnthus Capital Holdings Inc. IAN 8808 2.250 2.040 2.050 -0.010 3.450 1.700 International Battery Metals Ltd. IBAT 5338 0.720 0.570 0.650 +0.010 1.380 0.125 ThreeD Capital Inc. IDK 103036 0.255 0.200 0.225 +0.020 0.340 0.055 Imagin Medical Inc. IME 215087 0.285 0.200 0.250 +0.045 0.285 0.035 InMed Pharmaceuticals Inc. IN 46727 0.780 0.640 0.690 -0.060 0.960 0.120 Imagination Park Entertainment Inc. IP 59738 1.000 0.510 0.770 +0.200 1.000 0.035 Irving Resources Inc. IRV 1305 0.780 0.660 0.660 -0.040 1.540 0.450 Inspiration Mining Corporation ISM 2093 0.025 0.020 0.025 0.000 0.090 0.010 Isodiol International Inc. ISOL 614958 1.810 1.070 1.690 +0.620 1.810 0.085 Lotus Ventures Inc. J 1515 0.570 0.500 0.510 -0.030 0.620 0.210 James Bay Resources Limited JBR 599 0.130 0.130 0.130 0.000 0.200 0.060 Jagercor Energy Corp. JEM 4720 0.025 0.020 0.020 0.000 0.040 0.015 StartMonday Technology Corp. JOB 3419 0.400 0.305 0.400 +0.100 1.390 0.240 GEA Technologies Ltd. JUJU.A 16472 0.220 0.160 0.200 +0.040 0.400 0.070 Kaneh Bosm Biotechnology Inc. KBB 1717 0.310 0.210 0.290 -0.020 0.315 0.065 Dizun International Enterprises Inc. KDZ 8161 0.020 0.010 0.015 -0.005 0.025 0.005 Kontrol Energy Corp. KNR 123 0.670 0.590 0.660 +0.010 0.850 0.500 Khan Resources Inc. KRI 8478 0.120 0.095 0.100 -0.025 0.170 0.030 KWG Resources Inc. KWG 13885 0.020 0.010 0.015 0.000 0.030 0.010 Declan Resources Inc. LAN 112 0.245 0.235 0.235 +0.010 0.300 0.060 Lifestyle Delivery Systems Inc LDS 38186 0.710 0.610 0.640 -0.050 0.870 0.350 Liberty Health Sciences Inc. LHS 214404 2.560 1.420 1.620 -0.520 2.560 0.750 Liberty Leaf Holdings Ltd. LIB 284134 0.330 0.200 0.325 +0.130 0.330 0.075 Callitas Health Inc. LILY 5144 0.305 0.250 0.280 -0.020 0.950 0.250 Global Li-Ion Graphite Corp. LION 4228 0.590 0.530 0.570 0.000 0.970 0.300 Lanebury Growth Capital Ltd. LLL 17 0.600 0.600 0.600 +0.300 0.600 0.060 LeenLife Pharma International Inc. LLP 6240 0.160 0.080 0.115 +0.035 0.250 0.060 Luminor Medical Technologies Inc. LMT 150 0.330 0.305 0.330 0.330 0.305 Lexington Biosciences Inc. LNB 7116 0.560 0.520 0.550 +0.020 0.610 0.270 LottoGopher Holdings Inc. LOTO 37518 0.190 0.130 0.165 -0.010 0.850 0.130 Liberty Silver Corp. LSL 80 1.830 1.700 1.830 -0.020 3.000 0.900 Newlox Gold Ventures Corp. LUX 4770 0.075 0.070 0.075 +0.005 0.075 0.020 Lightning Venture Inc. LVI 121723 0.050 0.035 0.035 -0.015 0.090 0.005 Lexaria Bioscience Corp. LXX 15823 1.140 0.950 1.060 +0.120 1.250 0.255 Maricann Group Inc MARI 134066 2.700 1.950 2.310 +0.110 2.700 1.050 McLaren Resources Inc. MCL 250 0.075 0.050 0.075 +0.025 0.135 0.010 Mag One Products Inc. MDD 7057 0.400 0.320 0.370 -0.030 1.000 0.095 Marapharm Ventures Inc MDM 31466 1.150 0.930 0.960 +0.080 1.750 0.800 ME Resource Corp. MEC 502 0.070 0.050 0.070 +0.040 0.120 0.025 Marret High Yield Strategies Fund A MHY.UN 300 0.155 0.150 0.155 -0.005 0.200 0.065 Minera IRL Limited MIRL 404 0.125 0.120 0.125 +0.005 0.220 0.060 Mistango River Resources Inc. MIS 1920 0.045 0.015 0.025 +0.005 0.050 0.010 True Leaf Medicine International Ltd. MJ 29528 0.980 0.810 0.960 +0.100 0.980 0.175 Makena Resources Inc. MKNA 379 0.190 0.140 0.180 +0.030 0.230 0.125 Mountain Lake Minerals Inc. MLK 54 0.050 0.050 0.050 -0.005 0.090 0.020 Marret Multi-Strategy Income Fund A MMF.UN 36 0.090 0.090 0.090 -0.010 0.120 0.010 Metalo Manufacturing Inc. MMI 7 0.385 0.385 0.385 +0.105 1.000 0.260 Matica Enterprises Inc. MMJ 797845 0.345 0.195 0.310 +0.120 0.345 0.010 Miramont Resources Corp. MONT 3753 0.650 0.500 0.600 +0.300 0.650 0.200 Mobi724 Global Solutions Inc. MOS 22132 0.200 0.155 0.160 -0.035 0.455 0.050 MPX Bioceutical Corporation MPX 106373 0.620 0.470 0.490 -0.110 1.100 0.280 Micromem Technologies Inc. MRM 10755 0.165 0.140 0.150 -0.005 0.495 0.085 Metalla Royalty and Streaming Ltd. MTA 3412 0.620 0.570 0.620 +0.040 0.880 0.255 Murchison Minerals Ltd. MUR 721 0.200 0.180 0.180 -0.020 0.300 0.125 Maxtech Ventures Inc. MVT 17494 0.600 0.420 0.580 +0.105 0.630 0.135 Micron Waste Technologies Inc MWM 30171 0.520 0.410 0.445 -0.005 0.660 0.250 Montego Resources Inc. MY 8681 0.425 0.330 0.410 -0.005 0.700 0.095 MYM Nutraceuticals Inc. MYM 208646 3.000 1.960 2.850 +0.920 3.000 0.045 Meryllion Resources Corporation MYR 92713 0.075 0.020 0.055 +0.030 0.075 0.015 Namaste Technologies Inc. N 1367985 1.380 0.600 0.900 +0.180 1.380 0.155 NetCents Technology Inc. NC 201209 6.750 3.110 4.560 +1.990 6.750 0.150 New Age Farm Inc. NF 374812 0.120 0.085 0.110 +0.015 0.245 0.045 Victory Nickel Inc. NI 485 0.050 0.040 0.045 0.000 0.090 0.005 Plaintree Systems Inc. NPT 297 0.165 0.100 0.165 +0.045 0.380 0.035 Northern Sphere Mining Corp. NSM 4873 0.450 0.175 0.180 0.000 0.850 0.090 Nuran Wireless Inc. NUR 10821 0.160 0.105 0.130 +0.005 0.310 0.080 Novicius Corp. NVS 155 0.155 0.070 0.070 -0.075 0.660 0.040 Nexco Resources Inc. NXU 503 0.500 0.320 0.320 -0.030 0.500 0.150 Organic Potash Corporation OPC 1910 0.035 0.020 0.035 +0.020 0.050 0.010 ESI Energy Services Inc. OPI 171 0.395 0.350 0.395 +0.045 0.440 0.085 Ortho Regenerative Technologies Inc. ORTH 472 0.540 0.500 0.500 -0.040 1.000 0.480 Open Source Health Inc. OSH 2219 0.020 0.020 0.020 0.000 0.080 0.020 One World Minerals Inc. OWM 3155 0.195 0.150 0.160 -0.020 0.750 0.130 Provenance Gold Corp. PAU 154 0.330 0.200 0.330 +0.130 0.400 0.080 Portage Biotech Inc. PBT.U 1526 0.450 0.390 0.430 -0.010 0.630 0.130 Petrocapita Income Trust PCE.UN 33 0.560 0.550 0.560 +0.060 2.500 0.400 Premier Diversified Holdings Inc. PDH 2951 0.070 0.050 0.055 -0.015 0.140 0.050 PUDO Inc. PDO 136 2.100 1.800 1.800 -0.500 2.900 0.500 Preferred Dental Technologies Inc. PDT 1167 0.090 0.070 0.070 0.000 0.200 0.050 ParcelPal Technology Inc. PKG 42637 0.230 0.140 0.180 +0.015 0.340 0.050 Peak Positioning Technologies Inc. PKK 75710 0.055 0.045 0.050 -0.005 0.205 0.035 Peloton Minerals Corporation PMC 4340 0.085 0.070 0.080 0.000 0.100 0.050 PreveCeutical Medical Inc. PREV 2571 0.660 0.570 0.630 -0.010 1.000 0.345 PrimeWest Mortgage Inv Corporation PRI 10 2.010 2.010 2.010 -0.040 7.500 1.100 Park Lawn Company Limited PRL 1 8.000 8.000 8.000 0.000 9.400 7.360 Pasinex Resources Limited PSE 5394 0.305 0.240 0.240 -0.065 0.340 0.100 Platinex Inc. PTX 24058 0.145 0.110 0.140 -0.005 0.230 0.045 PUF Ventures Inc. PUF 181387 1.150 0.660 0.990 +0.340 1.150 0.200 Quantum Cobalt Corp QBOT 20743 1.820 1.460 1.790 +0.370 3.150 0.200 Quinsam Capital Corporation QCA 12287 0.500 0.410 0.450 +0.055 0.580 0.085 Quadron Cannatech Corporation QCC 27575 0.330 0.240 0.300 +0.040 0.450 0.190 Renforth Resources Inc. RFR 14264 0.050 0.040 0.045 -0.010 0.085 0.030 Range Energy Resources Inc. RGO 971 0.015 0.010 0.015 +0.010 0.040 0.005 Global Remote Technologies Ltd. RGT 77594 0.550 0.415 0.500 +0.050 0.550 0.055 Rise Gold Corp. RISE 5721 0.160 0.130 0.145 0.000 0.400 0.090 RIWI Corp. RIW 117 2.200 1.110 2.200 -0.310 3.000 1.110 Rockshield Capital Corp. RKS 7352 0.205 0.165 0.180 -0.005 0.290 0.050 West Red Lake Gold Mines Inc. RLG 2287 0.150 0.090 0.120 0.000 0.310 0.080 Ravenquest BioMed Inc. RQB 1839 1.950 1.660 1.880 +0.100 2.100 0.425 RESAAS Services Inc. RSS 2339 0.690 0.650 0.690 0.000 2.100 0.600 Rift Valley Resources Corp. RVR 260 0.120 0.105 0.105 -0.025 0.150 0.025 Rockex Mining Corporation RXM 49 0.010 0.010 0.010 -0.005 0.055 0.010 Razore Rock Resources Inc. RZR 866 0.125 0.050 0.125 +0.100 0.180 0.005 Robix Environmental Technologies Inc. RZX 4800 0.055 0.045 0.055 +0.005 0.285 0.020 Subscribe Technologies Inc. SAAS 13461 0.075 0.045 0.075 +0.015 0.130 0.035 Shoal Point Energy Ltd. SHP 8563 0.010 0.005 0.010 +0.005 0.030 0.005 Sharc International Systems Inc. SHRC 4229 0.590 0.480 0.540 +0.020 1.348 0.350 Seahawk Ventures Inc. SHV 740 0.360 0.340 0.340 -0.060 0.550 0.230 Star Navigation Systems Group Ltd. SNA 40581 0.095 0.065 0.090 -0.005 0.275 0.020 Stone Ridge Exploration Corp SO 265 0.330 0.250 0.330 0.000 0.350 0.050 SponsorsOne Inc. SPO 15365 0.075 0.030 0.035 +0.010 0.075 0.020 Stina Resources Ltd. SQA 14303 0.340 0.270 0.280 -0.015 0.360 0.070 Squire Mining Ltd. SQR 150 0.160 0.150 0.150 0.000 0.160 0.050 Shamrock Enterprises Inc. SRS 450 0.040 0.040 0.040 -0.005 0.055 0.015 Midnight Star Ventures Corp. STV 35 0.180 0.180 0.180 +0.040 0.180 0.080 Starrex International Ltd. STX 15 0.680 0.650 0.650 -0.010 1.500 0.450 Wildflower Marijuana Inc. SUN 27412 0.720 0.550 0.690 +0.170 1.240 0.220 Navis Resources Corp. SUV 16 0.950 0.950 0.950 +0.560 2.500 0.330 St-Georges Platinum and Base Metals Inc. SX 201467 0.125 0.045 0.095 +0.045 0.125 0.015 Taku Gold Corp. TAK 2273 0.110 0.080 0.090 -0.030 0.250 0.060 TerrAscend Corp. TER 5373 1.820 1.550 1.740 -0.080 2.230 0.650 Telferscot Resources Inc. TFS 223137 0.050 0.010 0.015 +0.010 0.050 0.005 Friday Night Inc. TGIF 282054 0.580 0.420 0.510 +0.085 0.580 0.170 THC Biomed Intl Ltd THC 61396 0.840 0.640 0.780 -0.030 1.100 0.295 Tier One Capital Limited Partnership TLP.UN 31 5.070 5.030 5.030 0.000 6.250 5.000 The Tinley Beverage Company Inc. TNY 126875 0.850 0.550 0.680 -0.020 0.850 0.070 Tower One Wireless Corp. TO 21404 0.280 0.230 0.260 0.000 0.540 0.170 Enertopia Corp. TOP 16003 0.060 0.045 0.045 -0.010 0.165 0.025 Torino Power Solutions Inc TPS 2261 0.080 0.070 0.070 0.000 0.160 0.050 CannTrust Holdings Inc. TRST 26246 8.000 6.000 7.150 -0.590 8.000 2.010 Tartisan Resources Corp. TTC 15250 0.150 0.120 0.150 +0.010 0.180 0.035 Tantalex Resources Corporation TTX 17910 0.100 0.080 0.080 -0.010 0.170 0.030 Black Tusk Resources Inc. TUSK 2535 0.170 0.130 0.170 +0.030 0.170 0.120 Global UAV Technologies Ltd. UAV 110193 0.090 0.060 0.065 0.000 0.145 0.035 UpSnap Inc. UP 1415 0.010 0.010 0.010 0.000 0.030 0.005 Upco International Inc UPCO 6062 0.460 0.200 0.450 +0.300 0.460 0.060 VirtualArmour International Inc. VAI 1507 0.330 0.305 0.310 -0.030 0.570 0.250 Velocity Data Inc. VCT 822 0.070 0.040 0.070 0.000 0.780 0.030 Valens Groworks Corp. VGW 1329 1.150 1.010 1.040 -0.010 1.650 0.630 Vodis Pharmaceuticals Inc. VP 25364 0.450 0.330 0.380 +0.045 1.000 0.165 Veritas Pharma Inc. VRT 91342 0.940 0.700 0.900 +0.210 0.940 0.235 Versus Systems Inc. VS 4252 0.355 0.300 0.335 -0.030 0.750 0.185 Victory Square Technologies Inc. VST 3408 1.550 1.160 1.430 +0.150 1.760 0.350 Winston Gold Corp. WGC 3647 0.040 0.035 0.035 0.000 0.355 0.030 World Mahjong Limited WSM 23 0.075 0.075 0.075 +0.008 0.333 0.067 Westridge Resources Inc. WST 15463 0.465 0.350 0.400 +0.040 0.465 0.285 Western Uranium Corporation WUC 955 1.100 0.900 0.930 -0.170 2.800 0.800 eXeBlock Technology Corporation XBLK 12782 1.630 1.380 1.460 +0.140 1.790 1.200 MGX Minerals Inc. XMG 41890 1.090 0.920 0.930 -0.070 2.750 0.320 MGX Minerals Inc. Wts. XMG.WT 28 0.730 0.700 0.700 0.000 2.540 0.175 MGX Minerals Inc. A Wts. XMG.WT.A 900 0.345 0.300 0.300 -0.045 0.375 0.065 Exro Technologies Inc. XRO 3208 0.530 0.415 0.420 -0.080 0.550 0.200 Kootenay Zinc Corp. ZNK 9672 0.070 0.050 0.055 0.000 0.690 0.030 BIOSENTA Inc. ZRO 21 0.070 0.070 0.070 -0.005 0.270 0.015 ZTEST Electronics Inc. ZTE 6866 0.680 0.415 0.680 +0.250 0.680 0.100 Stock Symbol Bid Ask 52W Hi 52W Lo Acana Capital Corp. ACM 0.500 0.600 1.000 0.105 ALQ Gold Corp. ALQ 0.250 0.390 0.450 0.050 Aida Minerals Corp. AMC 1.100 1.500 0.005 APAC Resources Inc. APG 0.020 0.050 0.100 0.030 Armada Mercantile Ltd. ARM 0.260 0.480 0.485 0.035 Armadillo Resources Ltd. ARO Aydon Income Properties Inc. AYD 0.180 0.010 MB Builder Bonds 5 yr 2% 15JUN19 BBN.DB.B 97.830 MB Builder Bonds Cpd Fixed 2% 15JUN19 BBN.DB.C 97.830 MB Builder Bonds 5 yr Ftg 1.1% 15JUN19 BBN.DB.D 99.480 99.900 98.800 MB Builder Bd 3 Yr. Ann F/ R 1.4%15JUN18 BMB.DB.A 99.560 MB Builder Bd 5 Yr. Ann F/R 1.1% 15JUN20 BMB.DB.B 94.720 MB Builder Bd 5 Yr. Compd 1.5% 15JUN21 BMB.DB.C 94.720 MB Builder Bd 5 Yr. Ann F/R 1.25%15JUN20 BMB.DB.D 99.480 BitRush Corp. BRH 0.090 0.050 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 0.485 0.980 0.800 0.050 CDN MSolar Corp. CMS 0.020 0.010 CNRP Mining Inc. CND 0.300 0.820 1.250 0.050 Parana Copper Corporation COPR 0.085 0.550 0.150 0.030 Biocure Technology Inc. CURE 0.100 0.750 Deploy Technologies Inc. DEP 0.370 0.350 0.030 Deer Horn Capital Inc. DHC 0.015 0.055 0.015 Dragon Legend Entertainment (Canada) Inc. DLE 0.150 0.030 EA Education Group Inc. EA 0.040 0.020 European Metals Corp. ECU European Metals Corp. Warrants ECU.WT Easy Technologies Inc. EZM 0.005 0.160 0.050 Four Nines Gold Inc. FNAU 0.105 0.120 0.160 0.100 Fortify Resources Inc FTY 0.360 0.490 0.490 0.110 Glorious Creation Limited GCIT 0.500 0.600 0.600 0.320 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 0.015 0.200 0.125 0.010 Genius Properties Ltd. GNI 0.155 0.160 0.375 0.105 Gunpowder Capital Corp. Preferred Shares, Series A GPC.PR.A 10.000 Grand Peak Capital Corp. GPK 0.150 0.170 0.080 GoldTrain Resources Inc. GT 0.040 0.150 0.185 0.060 Glenbriar Technologies Inc. GTI 0.020 0.025 0.050 0.005 Gravis Energy Corp. GVE 0.010 0.005 Hadley Mining Inc. HM 0.750 1.300 1.080 0.060 IGEN Networks Corp. IGN 0.075 0.100 0.165 0.010 Innovative Properties Inc. INR 0.180 0.500 0.160 0.080 ICTV Brands Inc. ITV 0.100 0.650 0.005 JDF Explorations Inc. JDF 0.005 0.050 JG Wealth Inc. JGW 0.210 0.300 0.060 37 Capital Inc. JJJ 0.220 0.350 0.200 0.120 Khot Infrastructure Holdings Ltd. KOT 0.030 0.020 KWG Resources Inc. MVS KWG.A 5.100 6.500 8.000 3.000 La Imperial Resources Inc. LAI 0.060 0.095 0.110 0.035 Legion Metals Corp. LEGN 0.100 0.110 0.100 Leo Resources Inc. LEO 1.100 1.180 2.500 0.075 Lions Gate Metals Inc. LGM 0.440 0.445 0.480 0.100 Maccabi Ventures Inc. MBE 0.030 0.170 0.090 0.025 Manitoba Hydro Bds XII 5-Yr 1.75%15JUN18 MHL.DB.B 99.750 Manitoba Hydro Bds 12 Cpd 1.75%15JUN18 MHL.DB.C 99.750 Manitoba Hydro Bds XII F/R 1.1% 15JUN18 MHL.DB.D 99.480 99.410 98.620 Mint Corporation Series A 10% 16MAY19 MIT.DB.C 96.200 92.200 MOAG Copper Gold Resources Inc. MOG Norsemont Capital Inc. NOM 0.370 0.435 0.450 0.255 Nass Valley Gateway Ltd. NVG 0.040 0.250 0.060 0.030 Orca Touchscreen Technologies Ltd. OAA 0.005 0.040 0.030 0.025 Carlyle Entertainment Ltd OLG 0.020 0.015 Patriot Gold Corp. PGOL 0.010 0.140 0.150 0.090 Premier Health Group Inc. PHGI 1.000 1.500 Qwick Media Inc. QMI 0.015 0.045 0.250 0.020 River Wild Exploration Inc. RWI 0.220 1.000 0.220 0.010 Super Nova Petroleum Corp. SNP 0.600 0.630 0.610 0.070 Silver Phoenix Resources Inc. SP 0.050 0.210 0.250 0.050 Squatex Energy and Ressources Inc. SQX 0.080 0.190 0.350 0.050 Talmora Diamond Inc. TAI 0.010 0.050 0.005 0.005 Target Capital Inc. TCI United Coal Holdings Limited UCL Umbral Energy Corp. UMB 0.250 0.290 0.200 0.025 Urbana Corporation URB 3.250 3.060 Urbana Corporation A NV URB.A Oriental Non-Ferrous Resources Developme URG 0.750 1.200 1.200 0.700 Vinergy Resources Ltd. VIN 0.100 0.210 1.150 0.070 Wabi Exploration Inc. WAB 0.080 0.095 0.085 0.050 West Isle Energy Inc. WEI 0.005 Winston Resources Inc. WRW 0.670 0.820 0.060 Zara Resources Inc. ZRI 0.060 0.430 0.005 Trades: 284,091 Total Volume: 1,341,640,909 Total Value: $889,972,780 Avg Volume per Day: 268,328,182 Avg Value per Day: $177,994,556 Avg Trades per Day*: 167.70 Avg Price per Share: $0.66 Avg Value per Trade: $3,133 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices. Note 3: Avg Trades/day is per symbol.