| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 16.35 | 16.18 | 16.32 | 1,320,616 | 0.10 |  | 0.62 |   |
| GAF.UN | Global Alpha Worldwide G | 10.83 | 10.81 | 10.81 | 2,200 | -0.01 |  | 0.09 | |
| GAS | Canadian Natural Gas Index ETF | 7.820 | 7.750 | 7.820 | 1,309 | 0.020 | | 0.26 | |
| GBF | Globalance Dividend Growers Corp | 8.350 | 8.150 | 8.350 | 9,270 | 0.180 | | 2.20 | |
| GBT | Bmtc Group Inc. | 12.36 | 12.29 | 12.30 | 670 | 0.00 |  | 0.00 | |
| GBU | Gabriel Res J | 0.2900 | 0.2800 | 0.2800 | 218,100 | -0.0100 | | 3.45 | |
| GC | Great Canadian Gaming Co | 31.77 | 31.34 | 31.61 | 227,456 | 0.12 | | 0.38 | |
| GCG | Guardian Capital | 25.50 | 25.50 | 25.50 | 100 | 0.50 | | 2.00 | |
| GCG.A | Guardian Capital Group L | 25.94 | 25.60 | 25.93 | 89,742 | 0.43 | | 1.69 | |
| GCL | Colabor Group Inc. | 0.9600 | 0.9100 | 0.9400 | 200,450 | 0.0000 | | 0.00 | |
| GCL.DB.A | Colabor Group Inc 5.70 C | 94.01 | 93.80 | 94.00 | 61,000 | 0.00 | | 0.00 | |
| GCM | Gran Colombia Gold Corp. | 1.450 | 1.370 | 1.410 | 74,111 | 0.040 | | 2.92 | |
| GCM.DB.U | Gran Colombia Gold Corp 1.00 Pct Debs | 70.01 | 70.00 | 70.00 | 35,000 | -1.00 | | 1.41 | |
| GCM.DB.V | Gran Colombia Gold Corp 6.00 Pct Debs | 88.00 | 87.99 | 88.00 | 11,000 | 1.00 | | 1.15 | |
| GCM.DB.X | Gran Colombia Gold Corp 8.0 Pct Debs | 85.01 | 85.00 | 85.00 | 24,000 | 0.00 | | 0.00 | |
| GCS.PR.A | Global Champions Split C | 25.14 | 25.12 | 25.12 | 2,300 | -0.11 | | 0.44 | |
| GCT | Gvic Communications Corp | 0.2600 | 0.2600 | 0.2600 | 20,000 | 0.0100 | | 4.00 | |
| GCT.C | Gvic Communications Corp | 0.1700 | 0.1700 | 0.1700 | 2,000 | -0.0100 | | 5.56 | |
| GDC | Genesis Land J | 3.700 | 3.550 | 3.600 | 17,400 | 0.000 | | 0.00 | |
| GDG.UN | Global Dividend Growers | 11.70 | 11.63 | 11.64 | 3,200 | -0.02 | | 0.17 | |
| GDI | Gdi Integrated Facility | 15.41 | 15.40 | 15.41 | 4,000 | 0.00 | | 0.00 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 101.9 | 101.9 | 101.9 | 1,000 | 0.0 | | 0.01 | |
| GDL | Goodfellow Inc | 7.850 | 7.700 | 7.790 | 467 | -0.060 | | 0.76 | |
| GDS | Gendis Inc | 4.500 | 4.490 | 4.500 | 648 | -0.190 | | 4.05 | |
| GEI | Gibson Energy Inc | 17.13 | 16.76 | 17.06 | 196,119 | 0.28 | | 1.67 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 104.5 | 104.0 | 104.5 | 55,000 | 1.5 | | 1.46 | |
| GEN | Genenews Limited | 0.1300 | 0.1100 | 0.1200 | 849,842 | -0.0100 | | 7.69 | |
| GEO | Geodrill Limited | 2.080 | 2.040 | 2.080 | 9,700 | 0.030 | | 1.46 | |
| GGA | Goldgroup Mining Inc | 0.0900 | 0.0800 | 0.0800 | 155,500 | -0.0100 | | 11.11 | |
| GGD | Gogold Resources Inc | 0.5400 | 0.5200 | 0.5300 | 93,999 | -0.0200 | | 3.64 | |
| GGD.WT | Gogold Resources Inc Wts | 0.0200 | 0.0200 | 0.0200 | 3,350 | -0.0100 | | 33.33 | |
| GH | Gamehost Inc. | 9.750 | 9.700 | 9.750 | 6,430 | 0.040 | | 0.41 | |
| GIB.A | CGI Group Inc. Cl.A Sv | 63.22 | 62.40 | 62.59 | 435,558 | 0.02 | | 0.03 | |
| GIL | Gildan Activewear Inc. | 38.40 | 37.77 | 38.06 | 385,205 | -0.05 | | 0.13 | |
| GLG | Glg Life Tech Corporatio | 0.6000 | 0.6000 | 0.6000 | 3,100 | 0.0400 | | 7.14 | |
| GMM.U | General Motors Company | 35.55 | 35.14 | 35.53 | 2,110 | 0.33 | | 0.94 | |
| GMO | General Moly Inc. | 0.5600 | 0.5500 | 0.5600 | 5,800 | 0.0100 | | 1.82 | |
| GMP | Gmp Capital Inc. | 2.850 | 2.610 | 2.710 | 184,193 | 0.100 | | 3.83 | |
| GMP.PR.B | Gmp Capital Inc Series B | 12.51 | 12.40 | 12.42 | 7,000 | -0.08 | | 0.64 | |
| GMP.PR.C | Gmp Capital Inc Series C Preferred | 12.30 | 12.30 | 12.30 | 500 | 0.04 | | 0.33 | |
| GMX | Globex Mining Enterprise | 0.5800 | 0.5600 | 0.5800 | 31,000 | 0.0000 | | 0.00 | |
| GOOS | Canada Goose Holdings Inc | 22.14 | 21.59 | 21.86 | 60,519 | 0.05 | | 0.23 | |
| GPR | Great Panther Silver Lim | 1.660 | 1.640 | 1.650 | 17,000 | 0.010 | | 0.61 | |
| GPS | Bsm Technologies Inc | 1.510 | 1.470 | 1.490 | 69,140 | -0.020 | | 1.32 | |
| GQM | Golden Queen Mng J | 0.5800 | 0.5700 | 0.5700 | 7,940 | -0.0500 | | 8.06 | |
| GQM.WT | Golden Queen Mng Wts | 0.1000 | 0.1000 | 0.1000 | 20,000 | 0.0000 | | 0.00 | |
| GRL | Global Real Estate Div G | 8.000 | 7.860 | 8.000 | 7,872 | 0.080 | | 1.01 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 25.79 | 25.60 | 25.79 | 600 | 0.09 | | 0.35 | |
| GRT.UN | Granite Real Estate Inve | 50.93 | 50.22 | 50.47 | 80,143 | -0.43 | | 0.84 | |
| GS | Gluskin Sheff Associat | 17.95 | 17.11 | 17.71 | 60,482 | 0.60 | | 3.51 | |
| GSB.UN | Goldman Sachs US Income | 7.820 | 7.820 | 7.820 | 3,902 | 0.000 | | 0.00 | |
| GSC | Golden Star | 0.9100 | 0.8500 | 0.8600 | 47,030 | -0.0300 | | 3.37 | |
| GSY | Easyhome Ltd. | 26.25 | 25.85 | 25.91 | 37,527 | -0.27 | | 1.03 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 99.75 | 99.75 | 99.75 | 25,000 | 0.00 | | 0.00 | |
| GTE | Gran Tierra Energy Inc. | 2.620 | 2.580 | 2.590 | 430,597 | -0.020 | | 0.77 | |
| GTX | Gran Tierra Exchangeco I | 2.710 | 2.710 | 2.710 | 100 | -0.100 | | 3.56 | |
| GUD | Knight Therapeutics Inc | 8.340 | 8.250 | 8.280 | 104,133 | -0.030 | | 0.36 | |
| GUY | Guyana Goldfields Inc | 4.420 | 4.330 | 4.370 | 175,975 | 0.010 | | 0.23 | |
| GVC | Glacier Media Inc | 0.6300 | 0.6300 | 0.6300 | 4,500 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 34.98 | 34.65 | 34.69 | 385,555 | -0.18 | | 0.52 | |
| GWO.PR.F | Great-West Lifeco Inc. | 25.95 | 25.91 | 25.94 | 5,214 | 0.04 | | 0.15 | |
| GWO.PR.G | Great-West Lifeco Inc. P | 24.78 | 24.71 | 24.73 | 5,175 | 0.02 | | 0.08 | |
| GWO.PR.H | Great-West Lifeco Inc. | 23.54 | 23.48 | 23.48 | 1,222 | 0.02 | | 0.09 | |
| GWO.PR.I | Great-West Lifeco Inc. | 22.04 | 22.03 | 22.04 | 4,200 | 0.02 | | 0.09 | |
| GWO.PR.L | Great-West Lifeco Inc Pr | 25.88 | 25.87 | 25.87 | 335 | -0.02 | | 0.08 | |
| GWO.PR.M | Great West Lifeco Pref S | 26.00 | 25.95 | 26.00 | 4,700 | 0.04 | | 0.15 | |
| GWO.PR.N | Great West Lifeco Inc Pr | 17.18 | 17.18 | 17.18 | 215 | 0.00 | | 0.00 | |
| GWO.PR.O | Great West Lifeco Pref Series O | 16.83 | 16.82 | 16.82 | 500 | -0.02 | | 0.12 | |
| GWO.PR.P | Great West Lifeco Inc 5. | 25.32 | 25.23 | 25.32 | 1,734 | 0.04 | | 0.16 | |
| GWO.PR.Q | Great West Lifeco Pref S | 24.60 | 24.57 | 24.59 | 2,900 | 0.01 | | 0.04 | |
| GWO.PR.R | Great West Lifeco Inc Se | 23.48 | 23.41 | 23.42 | 2,080 | 0.00 | | 0.00 | |
| GWO.PR.S | Great West Lifeco Pref S | 25.00 | 24.95 | 24.95 | 382 | -0.06 | | 0.24 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 24.88 | 24.85 | 24.86 | 600 | 0.10 | | 0.40 | |
| GWR | Gwr Global Water Resourc | 12.05 | 11.99 | 12.05 | 2,096 | 0.30 | | 2.55 | |
| GXE | Gear Energy Ltd | 0.7000 | 0.6700 | 0.6700 | 53,123 | -0.0300 | | 4.29 | |
| GXO | Granite Oil Corp | 3.740 | 3.610 | 3.730 | 43,278 | 0.080 | | 2.19 | |
| GZT | Gazit Globe Ltd | 13.98 | 12.36 | 12.45 | 25,234 | 0.40 | | 3.32 | |