| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 15.45 | 14.88 | 15.21 | 6,960,757 | 0.00 |  | 0.00 |   |
| GBT | Bmtc Group Inc | 15.25 | 15.11 | 15.22 | 7,250 | -0.01 |  | 0.07 | |
| GC | Great Canadian Gaming Corp | 54.96 | 53.96 | 54.64 | 244,072 | 0.44 |  | 0.81 | |
| GCG | Guardian Capital | 23.41 | 23.41 | 23.41 | 100 | 0.30 | | 1.30 | |
| GCG.A | Guardian Capital Group Ltd Cl.A NV | 23.50 | 23.11 | 23.21 | 5,600 | -0.03 | | 0.13 | |
| GCL | Colabor Group Inc | 0.5200 | 0.5000 | 0.5200 | 108,809 | 0.0000 | | 0.00 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 75.01 | 75.00 | 75.00 | 12,000 | -1.00 | | 1.32 | |
| GCM | Gran Colombia Gold Corp | 4.440 | 4.210 | 4.230 | 155,846 | -0.100 | | 2.31 | |
| GCM.NT.U | Gran Colombia Gold 5.0 Pct Sil Notes | 102.5 | 101.8 | 101.8 | 10,983 | 1.3 | | 1.24 | |
| GCM.WT.A | Gran Colombia Gold Corp | 0.0100 | 0.0100 | 0.0100 | 25,000 | 0.0000 | | 0.00 | |
| GCM.WT.B | Gran Colombia Gold Corp Wts B | 2.470 | 2.300 | 2.420 | 11,807 | -0.040 | | 1.63 | |
| GCT | Gvic Communications Corp Class B | 0.1100 | 0.1100 | 0.1100 | 1,000 | 0.0000 | | 0.00 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.0600 | 0.0600 | 0.0600 | 114,500 | 0.0000 | | 0.00 | |
| GDC | Genesis Land J | 3.030 | 3.010 | 3.030 | 1,600 | -0.020 | | 0.66 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.39 | 12.25 | 12.30 | 4,500 | -0.14 | | 1.13 | |
| GDI | Gdi Integrated Facility Services Inc | 20.51 | 20.51 | 20.51 | 509 | 0.15 | | 0.74 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 102.9 | 102.9 | 102.9 | 8,000 | -0.2 | | 0.15 | |
| GDL | Goodfellow Inc | 6.300 | 6.300 | 6.300 | 900 | 0.040 | | 0.64 | |
| GDV | Global Dividend Growth Split Corp | 10.30 | 10.09 | 10.28 | 19,150 | 0.26 | | 2.59 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.10 | 10.09 | 10.09 | 6,000 | 0.01 | | 0.10 | |
| GEC.UN | Global Real Estate & E-Commerce Dividend | 9.750 | 9.700 | 9.750 | 6,300 | 0.060 | | 0.62 | |
| GEI | Gibson Energy Inc | 21.08 | 20.80 | 20.90 | 236,313 | -0.08 | | 0.38 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 109.0 | 108.0 | 109.0 | 46,999 | 2.6 | | 2.47 | |
| GEN | Genenews Limited | 0.0600 | 0.0600 | 0.0600 | 494,077 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 1.400 | 1.390 | 1.400 | 200 | 0.020 | | 1.45 | |
| GGA | Goldgroup Mining Inc | 0.0500 | 0.0500 | 0.0500 | 114,080 | -0.0100 | | 16.67 | |
| GGD | Gogold Resources Inc | 0.2700 | 0.2600 | 0.2600 | 63,100 | -0.0100 | | 3.70 | |
| GH | Gamehost Inc | 10.08 | 10.00 | 10.08 | 1,700 | 0.08 | | 0.80 | |
| GIB.A | CGI Group Inc Cl.A Sv | 88.66 | 87.46 | 88.00 | 747,580 | 0.11 | | 0.13 | |
| GIL | Gildan Activewear Inc | 45.45 | 42.40 | 44.88 | 1,196,666 | -0.14 | | 0.31 | |
| GLG | Glg Life Tech Corp | 0.7200 | 0.7200 | 0.7200 | 1,500 | -0.0100 | | 1.37 | |
| GMO | General Moly Inc | 0.3000 | 0.3000 | 0.3000 | 500 | -0.0100 | | 3.23 | |
| GMP | Gmp Capital Inc | 2.710 | 2.650 | 2.700 | 74,761 | 0.010 | | 0.37 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 11.33 | 11.25 | 11.25 | 1,850 | -0.20 | | 1.75 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 11.31 | 10.95 | 11.15 | 1,300 | 0.20 | | 1.83 | |
| GMX | Globex Mining Enterprises Inc | 0.3300 | 0.3200 | 0.3300 | 44,000 | 0.0000 | | 0.00 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 10.89 | 10.89 | 10.89 | 130 | 0.07 | | 0.65 | |
| GOLD | Goldmining Inc | 1.110 | 1.070 | 1.080 | 127,866 | -0.020 | | 1.82 | |
| GOOS | Canada Goose Holdings Inc | 71.30 | 69.70 | 70.65 | 438,406 | 0.09 | | 0.13 | |
| GPR | Great Panther Silver Limited | 1.150 | 1.110 | 1.140 | 128,729 | 0.000 | | 0.00 | |
| GPS | Bsm Technologies Inc | 0.8300 | 0.8200 | 0.8200 | 5,500 | -0.0200 | | 2.38 | |
| GQM | Golden Queen Mng J | 0.0300 | 0.0300 | 0.0300 | 104,619 | -0.0100 | | 25.00 | |
| GQM.WT | Golden Queen Mng Wts | 0.0100 | 0.0100 | 0.0100 | 20,000 | 0.0000 | | 0.00 | |
| GRL | Global Real Estate Div Growers | 8.510 | 8.500 | 8.500 | 8,690 | -0.020 | | 0.23 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 25.31 | 25.31 | 25.31 | 100 | -0.17 | | 0.67 | |
| GRT.UN | Granite Real Estate Investment Trust | 61.82 | 61.36 | 61.64 | 113,788 | -0.06 | | 0.10 | |
| GS | Gluskin Sheff Associates Inc | 11.35 | 11.22 | 11.32 | 97,609 | 0.07 | | 0.62 | |
| GSC | Golden Star | 5.130 | 4.830 | 5.080 | 41,799 | 0.000 | | 0.00 | |
| GSV | Gold Standard Ventures Corp | 1.640 | 1.580 | 1.620 | 115,020 | -0.020 | | 1.22 | |
| GSY | Goeasy Ltd | 45.25 | 44.57 | 45.15 | 73,430 | -0.41 | | 0.90 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 113.0 | 113.0 | 113.0 | 4,000 | -3.0 | | 2.59 | |
| GTE | Gran Tierra Energy Inc | 3.100 | 3.020 | 3.030 | 1,065,962 | -0.060 | | 1.94 | |
| GTMS | Greenbrook Tms Inc | 2.750 | 2.600 | 2.650 | 27,900 | -0.040 | | 1.49 | |
| GUD | Knight Therapeutics Inc | 7.700 | 7.580 | 7.600 | 120,351 | -0.060 | | 0.78 | |
| GUY | Guyana Goldfields Inc | 1.600 | 1.580 | 1.600 | 561,785 | 0.000 | | 0.00 | |
| GVC | Glacier Media Inc | 0.5500 | 0.4900 | 0.5000 | 43,500 | -0.0600 | | 10.71 | |
| GWO | Great-West Lifeco Inc | 30.16 | 29.83 | 29.94 | 1,632,335 | -0.01 | | 0.03 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.48 | 25.46 | 25.46 | 904 | -0.02 | | 0.08 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 23.24 | 23.17 | 23.18 | 4,185 | -0.03 | | 0.13 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.81 | 21.52 | 21.52 | 10,100 | -0.29 | | 1.33 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 20.40 | 20.35 | 20.40 | 1,200 | 0.07 | | 0.34 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.05 | 25.00 | 25.01 | 4,450 | -0.01 | | 0.04 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 25.38 | 25.23 | 25.38 | 1,900 | 0.04 | | 0.16 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 14.71 | 14.56 | 14.70 | 2,700 | 0.20 | | 1.38 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 14.39 | 14.39 | 14.39 | 100 | 0.19 | | 1.34 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 24.84 | 24.68 | 24.82 | 8,400 | 0.04 | | 0.16 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 23.38 | 23.11 | 23.25 | 5,978 | 0.05 | | 0.22 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 22.15 | 21.92 | 21.97 | 11,404 | -0.18 | | 0.81 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 24.32 | 24.16 | 24.30 | 1,700 | 0.00 | | 0.00 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 23.20 | 23.10 | 23.10 | 600 | -0.03 | | 0.13 | |
| GWR | Global Water Resources Inc | 12.66 | 12.27 | 12.66 | 5,716 | 0.26 | | 2.10 | |
| GXE | Gear Energy Ltd | 0.6200 | 0.6000 | 0.6100 | 126,000 | -0.0100 | | 1.61 | |
| GXO | Granite Oil Corp | 0.7700 | 0.7300 | 0.7300 | 31,410 | -0.0500 | | 6.41 | |