| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GAU | Galiano Gold Inc | 1.880 | 1.730 | 1.730 | 546,137 | -0.170 |  | 8.95 |   |
| GBAL | Ishares ESG Balanced ETF | 39.04 | 39.02 | 39.02 | 200 | -0.35 | | 0.89 | |
| GBT | Bmtc Group Inc | 9.550 | 9.550 | 9.550 | 1,200 | 0.010 |  | 0.10 | |
| GC | Great Canadian Gaming Corp | 25.11 | 23.75 | 23.81 | 135,930 | -0.95 | | 3.84 | |
| GC.DB | Great Canadian Gaming Corp 5.25 Pct Debs | 93.33 | 91.00 | 91.00 | 223,000 | -2.33 | | 2.50 | |
| GCG | Guardian Capital | 25.25 | 24.75 | 24.75 | 500 | -0.50 | | 1.98 | |
| GCG.A | Guardian Capital Group Ltd Cl.A NV | 25.24 | 24.35 | 24.35 | 4,900 | -1.00 | | 3.94 | |
| GCL | Colabor Group Inc | 0.4000 | 0.3850 | 0.3850 | 440 | -0.0150 | | 3.75 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 83.50 | 83.50 | 83.50 | 1,000 | -1.45 | | 1.71 | |
| GCM | Gran Colombia Gold Corp | 6.330 | 5.970 | 6.010 | 702,371 | -0.450 | | 6.97 | |
| GCM.NT.U | Gran Colombia Gold 5.0 Pct Sil Notes | 108.5 | 108.5 | 108.5 | 1,568 | -0.5 | | 0.46 | |
| GCM.WT.B | Gran Colombia Gold Corp WT B | 4.400 | 3.940 | 3.950 | 33,994 | -0.330 | | 7.71 | |
| GCT | Gvic Communications Corp Class B | 0.1550 | 0.1400 | 0.1550 | 100 | 0.0050 | | 3.33 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.0850 | 0.0850 | 0.0850 | 110 | 0.0400 | | 88.89 | |
| GDC | Genesis Land J | 1.410 | 1.400 | 1.400 | 41,700 | -0.050 | | 3.45 | |
| GDEP | Guardian Directed Equity Path ETF | 19.85 | 19.66 | 19.66 | 1,300 | -0.17 | | 0.86 | |
| GDEP.B | Guardian Directed Equity Path ETF Unhdg | 19.82 | 19.72 | 19.73 | 3,300 | -0.02 | | 0.10 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.24 | 12.00 | 12.24 | 2,700 | 0.17 | | 1.41 | |
| GDI | Gdi Integrated Facility Services Inc | 38.45 | 38.05 | 38.10 | 4,280 | -0.25 | | 0.65 | |
| GDL | Goodfellow Inc | 6.000 | 6.000 | 6.000 | 1,221 | 0.000 |  | 0.00 | |
| GDPY | Guardian Directed Premium Yield ETF | 19.81 | 19.65 | 19.65 | 5,000 | -0.18 | | 0.91 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 19.76 | 19.46 | 19.46 | 5,100 | -0.26 | | 1.32 | |
| GDV | Global Dividend Growth Split Corp | 9.750 | 9.510 | 9.510 | 14,304 | -0.240 | | 2.46 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.21 | 10.20 | 10.20 | 1,100 | -0.10 | | 0.97 | |
| GEC.UN | Global Real Estate & E-Commerce Dividend | 14.00 | 13.15 | 13.20 | 8,159 | -0.05 | | 0.38 | |
| GEI | Gibson Energy Inc | 23.50 | 22.23 | 22.26 | 593,069 | -0.97 | | 4.18 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 106.0 | 106.0 | 106.0 | 2,000 | -9.0 | | 7.83 | |
| GENM | Generation Mining Limited | 0.5400 | 0.4550 | 0.4750 | 3,952 | -0.0550 | | 10.38 | |
| GEO | Geodrill Limited | 2.000 | 1.870 | 1.910 | 32,200 | -0.090 | | 4.50 | |
| GEQT | Ishares ESG Equity ETF | 38.91 | 38.91 | 38.91 | 2,500 | 0.16 | | 0.41 | |
| GFL | Gfl Environmental Inc | 28.40 | 26.87 | 27.21 | 335,028 | -1.07 | | 3.78 | |
| GGA | Goldgroup Mining Inc | 0.0600 | 0.0550 | 0.0550 | 270 | -0.0050 | | 8.33 | |
| GGD | Gogold Resources Inc | 1.510 | 1.400 | 1.410 | 728,943 | -0.110 | | 7.24 | |
| GGRO | Ishares ESG Growth ETF | 39.00 | 39.00 | 39.00 | 4,000 | 0.33 | | 0.85 | |
| GH | Gamehost Inc | 5.300 | 5.230 | 5.260 | 7,801 | 0.040 | | 0.77 | |
| GIB.A | CGI Group Inc Cl.A Sv | 91.61 | 90.77 | 91.02 | 376,081 | 0.20 | | 0.22 | |
| GIGR | Guardian I3 Global REIT ETF (Hedged Unit | 19.06 | 19.06 | 19.06 | 100 | -0.34 | | 1.75 | |
| GIGR.B | Guardian I3 Global REIT ETF (Unhedged Un | 19.10 | 19.10 | 19.10 | 100 | -0.22 | | 1.14 | |
| GIL | Gildan Activewear Inc | 26.94 | 25.79 | 25.81 | 302,691 | -0.74 | | 2.79 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 19.96 | 19.81 | 19.81 | 1,254 | 0.36 | | 1.85 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF Uh | 19.97 | 19.87 | 19.87 | 1,164 | 0.11 | | 0.56 | |
| GIQU | Guardian I3 US Quality Growth ETF ( Hedg | 19.80 | 19.80 | 19.80 | 100 | 0.18 | | 0.92 | |
| GIQU.B | Guardian I3 US Quality Growth ETF (Unhed | 19.92 | 19.89 | 19.89 | 200 | 0.18 | | 0.91 | |
| GLG | Glg Life Tech Corp | 0.2700 | 0.2700 | 0.2700 | 100 | -0.0400 | | 12.90 | |
| GLO | Global Atomic Corp | 0.6300 | 0.5700 | 0.5700 | 166,117 | -0.0500 | | 8.06 | |
| GLXY | Galaxy Digital Holdings Ltd | 3.380 | 2.860 | 2.940 | 221,054 | -0.180 | | 5.77 | |
| GMO | General Moly Inc | 0.1700 | 0.1700 | 0.1700 | 100 | 0.0000 | | 0.00 | |
| GMP | Gmp Capital Inc | 1.680 | 1.640 | 1.650 | 22,344 | -0.060 | | 3.51 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 10.85 | 10.55 | 10.56 | 4,300 | -0.29 | | 2.67 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 11.00 | 11.00 | 11.00 | 1,200 | 0.00 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 0.7700 | 0.6900 | 0.6900 | 43,500 | -0.0600 | | 8.00 | |
| GOLD | Goldmining Inc | 3.130 | 2.840 | 2.860 | 1,039,900 | -0.280 | | 8.92 | |
| GOOS | Canada Goose Holdings Inc | 40.93 | 38.38 | 39.00 | 610,974 | 1.00 | | 2.63 | |
| GPR | Great Panther Silver Limited | 1.230 | 1.100 | 1.120 | 553,082 | -0.120 | | 9.68 | |
| GRC | Gold Springs Resource Corp | 0.1250 | 0.1200 | 0.1250 | 2,781 | 0.0000 | | 0.00 | |
| GRT.UN | Granite Real Estate Investment Trust | 77.97 | 76.14 | 76.27 | 203,539 | -1.46 | | 1.88 | |
| GSC | Golden Star | 6.090 | 5.520 | 5.590 | 38,548 | -0.550 | | 8.96 | |
| GSV | Gold Standard Ventures Corp | 1.0300 | 0.9600 | 0.9600 | 279,744 | -0.0600 | | 5.88 | |
| GSY | Goeasy Ltd | 62.69 | 59.54 | 59.84 | 76,332 | -2.05 | | 3.31 | |
| GTE | Gran Tierra Energy Inc | 0.3700 | 0.3300 | 0.3350 | 4,932 | 0.0050 | | 1.52 | |
| GTMS | Greenbrook Tms Inc | 1.400 | 1.370 | 1.400 | 10,200 | 0.010 | | 0.72 | |
| GUD | Knight Therapeutics Inc | 6.060 | 5.970 | 6.000 | 180,441 | -0.040 | | 0.66 | |
| GUY | Guyana Goldfields Inc | 1.850 | 1.840 | 1.840 | 206,839 | 0.000 | | 0.00 | |
| GVC | Glacier Media Inc | 0.2250 | 0.2250 | 0.2250 | 100 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 26.20 | 25.52 | 25.62 | 606,562 | -0.26 | | 1.00 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.47 | 25.40 | 25.40 | 5,454 | -0.10 | | 0.39 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 24.89 | 24.80 | 24.88 | 2,630 | 0.04 | | 0.16 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 23.80 | 23.79 | 23.79 | 3,465 | -0.11 | | 0.46 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 22.46 | 22.41 | 22.45 | 1,920 | -0.07 | | 0.31 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.11 | 25.11 | 25.11 | 650 | 0.01 | | 0.04 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 25.22 | 25.21 | 25.21 | 4,218 | 0.00 | | 0.00 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 10.01 | 10.01 | 10.01 | 10,000 | 0.00 | | 0.00 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 10.10 | 10.10 | 10.10 | 58,551 | -0.05 | | 0.49 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 25.30 | 25.25 | 25.30 | 728 | 0.16 | | 0.64 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 24.83 | 24.75 | 24.83 | 7,015 | -0.02 | | 0.08 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 24.00 | 23.84 | 24.00 | 4,702 | -0.05 | | 0.21 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 25.25 | 25.11 | 25.11 | 2,270 | -0.09 | | 0.36 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 24.99 | 24.95 | 24.95 | 3,379 | -0.20 | | 0.80 | |
| GWR | Global Water Resources Inc | 14.55 | 14.17 | 14.17 | 200 | -0.12 | | 0.84 | |
| GXE | Gear Energy Ltd | 0.1600 | 0.1500 | 0.1600 | 500 | 0.0050 | | 3.23 | |