| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.400 | 1.320 | 1.370 | 48,432 | -0.020 |  | 1.44 |   |
| GAU | Galiano Gold Inc | 1.910 | 1.830 | 1.840 | 112,147 | 0.040 |  | 2.22 | |
| GBAL | Ishares ESG Balanced ETF | 53.82 | 53.82 | 53.82 | 984 | -0.24 | | 0.44 | |
| GBT | Bmtc Group Inc | 14.04 | 14.04 | 14.04 | 1,100 | -0.02 | | 0.14 | |
| GCBD | Guardian Canadian Bond ETF | 18.16 | 18.16 | 18.16 | 200 | -0.06 | | 0.33 | |
| GCFE | Guardian Canadian Focused Equity Fund | 33.33 | 33.33 | 33.33 | 200 | -0.12 | | 0.36 | |
| GCG | Guardian Capital | 45.57 | 44.00 | 45.50 | 2,614 | 2.25 | | 5.20 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 43.48 | 41.00 | 43.48 | 4,751 | 0.98 | | 2.31 | |
| GCL | Colabor Group Inc | 0.9500 | 0.9100 | 0.9200 | 25,666 | 0.0100 | | 1.10 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 47.00 | 47.00 | 47.00 | 108 | 0.70 | | 1.51 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 29.10 | 29.10 | 29.10 | 7,800 | 0.14 | | 0.48 | |
| GCTB | Guardian Ultra-Short Canadian T-Bill | 50.05 | 50.05 | 50.05 | 777 | 0.01 | | 0.02 | |
| GCU | 0Negold Canyon Resources Inc. | 0.2950 | 0.2800 | 0.2800 | 526,750 | -0.0100 | | 3.45 | |
| GDC | Genesis Land J | 3.130 | 3.130 | 3.130 | 100 | 0.020 | | 0.64 | |
| GDEP.B | Guardian Directed Equity Path ETF Unhdg | 19.17 | 19.13 | 19.13 | 15,300 | -0.12 | | 0.62 | |
| GDI | Gdi Integrated Facility Services Inc | 32.26 | 32.25 | 32.25 | 1,411 | 0.03 | | 0.09 | |
| GDL | Goodfellow Inc | 12.00 | 11.72 | 11.99 | 2,203 | -0.07 | | 0.58 | |
| GDPY | Guardian Directed Premium Yield ETF | 19.84 | 19.72 | 19.84 | 1,700 | -0.21 | | 1.05 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 20.13 | 19.91 | 19.93 | 5,500 | -0.38 | | 1.87 | |
| GDV | Global Dividend Growth Split Corp | 10.95 | 10.87 | 10.89 | 16,858 | -0.03 | | 0.27 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.31 | 10.31 | 10.31 | 3,700 | -0.01 | | 0.10 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 12.18 | 11.87 | 11.97 | 87,784 | -0.37 | | 3.00 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 40.75 | 39.64 | 40.39 | 176,734 | 1.22 | | 3.11 | |
| GEC | Global Education Communities Corp | 0.4600 | 0.4000 | 0.4050 | 51,638 | -0.0050 | | 1.22 | |
| GEI | Gibson Energy Inc | 24.21 | 23.81 | 24.08 | 593,316 | 0.23 | | 0.96 | |
| GENM | Generation Mining Ltd | 0.3850 | 0.3500 | 0.3750 | 1,198,966 | 0.0250 | | 7.14 | |
| GEO | Geodrill Ltd | 3.640 | 3.560 | 3.590 | 75,823 | -0.030 | | 0.83 | |
| GEQT | Ishares ESG Equity ETF | 69.53 | 69.39 | 69.39 | 465 | -0.30 | | 0.43 | |
| GFL | Gfl Environmental Inc | 65.01 | 64.39 | 64.81 | 321,943 | 0.08 | | 0.12 | |
| GFP | Greenfirst Forest Products Inc | 3.400 | 3.400 | 3.400 | 100 | 0.100 | | 3.03 | |
| GFR | Greenfire Resources Ltd. | 6.040 | 5.950 | 6.040 | 22,751 | 0.120 | | 2.03 | |
| GGD | Gogold Resources Inc | 2.300 | 2.130 | 2.270 | 2,025,241 | 0.180 | | 8.61 | |
| GGRO | Ishares ESG Growth ETF | 61.52 | 61.24 | 61.26 | 8,904 | -0.29 | | 0.47 | |
| GH | Gamehost Inc | 12.57 | 12.50 | 12.57 | 1,500 | 0.11 | | 0.88 | |
| GIB.A | CGI Group Inc Cl A Sv | 139.4 | 137.6 | 137.7 | 499,044 | -2.3 | | 1.61 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.50 | 19.49 | 19.49 | 1,000 | 0.09 | | 0.46 | |
| GIES | Guardian International Equity Select | 24.62 | 24.62 | 24.62 | 525 | -0.10 | | 0.40 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.69 | 21.69 | 21.69 | 300 | -0.08 | | 0.37 | |
| GIL | Gildan Activewear Inc | 70.28 | 68.98 | 69.83 | 319,232 | -0.30 | | 0.43 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 31.17 | 31.17 | 31.17 | 100 | 1.16 | | 3.87 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 33.86 | 33.85 | 33.85 | 400 | 0.14 | | 0.42 | |
| GIQU | Guardian I3 US Quality Growth Hedg ETF | 33.29 | 33.29 | 33.29 | 100 | 1.18 | | 3.67 | |
| GIQU.B | Guardian I3 US Quality Growth Unhedg ETF | 36.08 | 36.05 | 36.08 | 200 | 0.62 | | 1.75 | |
| GLCC | GX Gold Producer Equity Cvrd Call ETF | 36.85 | 36.45 | 36.72 | 15,441 | 0.50 | | 1.38 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 21.80 | 21.65 | 21.80 | 1,238 | 0.39 | | 1.82 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 16.15 | 16.02 | 16.08 | 3,695 | -0.38 | | 2.31 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 25.29 | 25.03 | 25.15 | 20,529 | 0.56 | | 2.28 | |
| GLDX | Global X Gold Producers Index ETF | 29.27 | 29.05 | 29.18 | 658 | 0.51 | | 1.78 | |
| GLO | Global Atomic Corp | 0.7200 | 0.6900 | 0.6900 | 660,271 | -0.0100 | | 1.43 | |
| GLXY | Galaxy Digital Holdings Ltd | 29.92 | 27.86 | 28.25 | 1,036,760 | 0.31 | | 1.11 | |
| GMIN | G Mining Ventures Corp | 17.38 | 16.72 | 17.13 | 641,894 | 0.23 | | 1.36 | |
| GMTN | Gold Mountain Mining Corp | 0.0100 | 0.0050 | 0.0100 | 7,087,253 | 0.0050 | | 100.00 | |
| GMX | Globex Mining Enterprises Inc | 1.350 | 1.300 | 1.320 | 28,400 | 0.010 | | 0.76 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 11.91 | 11.70 | 11.91 | 2,982 | 0.20 | | 1.71 | |
| GOLD | Goldmining Inc | 1.050 | 1.000 | 1.050 | 91,783 | 0.050 | | 5.00 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 29.89 | 29.08 | 29.66 | 265,142 | 0.36 | | 1.23 | |
| GOOS | Canada Goose Holdings Inc | 19.50 | 18.60 | 19.14 | 487,937 | 0.75 | | 4.08 | |
| GRA | Nanoxplore Inc | 2.410 | 2.270 | 2.400 | 176,650 | 0.070 | | 3.00 | |
| GRC | Gold Springs Resource Corp | 0.0900 | 0.0900 | 0.0900 | 159,000 | 0.0000 |  | 0.00 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.66 | 21.55 | 21.66 | 701 | 0.11 | | 0.51 | |
| GRGD | Groupe Dynamite Inc WI | 28.97 | 28.31 | 28.58 | 78,171 | -0.40 | | 1.38 | |
| GRID | Tantalus Systems Holding Inc | 3.560 | 3.410 | 3.510 | 213,425 | -0.030 | | 0.85 | |
| GRN | Greenlane Renewables Inc | 0.1000 | 0.0950 | 0.1000 | 156,542 | 0.0000 | | 0.00 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 31.28 | 31.24 | 31.28 | 2,300 | 0.16 | | 0.51 | |
| GRT.UN | Granite Real Estate Investment Trust | 72.39 | 70.85 | 71.56 | 52,425 | -0.37 | | 0.51 | |
| GSY | Goeasy Ltd | 173.2 | 168.9 | 169.6 | 62,603 | -4.0 | | 2.28 | |
| GTE | Gran Tierra Energy Inc | 6.440 | 6.280 | 6.300 | 29,501 | -0.140 | | 2.17 | |
| GTWO | G2 Goldfields Inc | 2.840 | 2.640 | 2.640 | 315,142 | -0.130 | | 4.69 | |
| GUD | Knight Therapeutics Inc | 6.160 | 6.040 | 6.130 | 8,938 | -0.010 | | 0.16 | |
| GURU | Guru Organic Energy Corp | 1.930 | 1.820 | 1.820 | 4,142 | -0.100 | | 5.21 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.06 | 50.04 | 50.06 | 1,100 | 0.02 | | 0.04 | |
| GVC | Glacier Media Inc | 0.1500 | 0.1500 | 0.1500 | 51,000 | -0.0200 | | 11.76 | |
| GWO | Great-West Lifeco Inc | 52.71 | 51.72 | 52.39 | 1,466,994 | 0.29 | | 0.56 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.55 | 22.47 | 22.55 | 2,800 | 0.03 | | 0.13 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.60 | 21.60 | 21.60 | 619 | 0.00 | | 0.00 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.75 | 19.75 | 19.75 | 419 | -0.11 | | 0.55 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.49 | 24.35 | 24.49 | 4,100 | 0.07 | | 0.29 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.75 | 24.70 | 24.70 | 4,950 | -0.10 | | 0.40 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 17.65 | 17.58 | 17.59 | 3,400 | -0.11 | | 0.62 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.62 | 23.60 | 23.60 | 2,400 | 0.05 | | 0.21 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.24 | 22.14 | 22.24 | 400 | 0.02 | | 0.09 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 21.00 | 21.00 | 21.00 | 200 | -0.08 | | 0.38 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 22.70 | 22.65 | 22.65 | 10,989 | 0.00 | | 0.00 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.25 | 22.25 | 22.25 | 2,100 | 0.00 | | 0.00 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 19.88 | 19.82 | 19.88 | 400 | 0.00 | | 0.00 | |