| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 18.03 | 17.82 | 17.91 | 1,579,969 | -0.18 |  | 1.00 |   |
| GAF.UN | Global Alpha Worldwide Growth Fund | 12.28 | 12.00 | 12.28 | 800 | 0.26 |  | 2.16 | |
| GBF | Globalance Dividend Growers Corp | 9.040 | 8.970 | 9.040 | 11,600 | -0.040 | | 0.44 | |
| GBT | Bmtc Group Inc | 15.40 | 15.06 | 15.06 | 1,900 | -0.29 | | 1.89 | |
| GC | Great Canadian Gaming Corp | 49.77 | 46.97 | 48.06 | 659,085 | 0.06 | | 0.13 | |
| GCG | Guardian Capital | 23.70 | 23.68 | 23.70 | 6,558 | 0.08 | | 0.34 | |
| GCG.A | Guardian Capital Group Ltd Cl.A Nv | 23.89 | 23.66 | 23.76 | 9,600 | -0.04 | | 0.17 | |
| GCL | Colabor Group Inc | 0.5100 | 0.5000 | 0.5000 | 32,000 | 0.0000 |  | 0.00 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 75.75 | 75.40 | 75.40 | 9,000 | 0.40 | | 0.53 | |
| GCM | Gran Colombia Gold Corp | 3.050 | 2.930 | 2.950 | 144,834 | -0.060 | | 1.99 | |
| GCM.DB.U | Gran Colombia Gold Corp 1.00 Pct Debs | 116.0 | 116.0 | 116.0 | 10,000 | -4.0 | | 3.33 | |
| GCM.WT.A | Gran Colombia Gold Corp | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.0300 | | 37.50 | |
| GCS.PR.A | Global Champions Split Corp Pref A | 25.22 | 25.19 | 25.22 | 1,400 | 0.12 | | 0.48 | |
| GCT | Gvic Communications Corp Class B | 0.1600 | 0.1500 | 0.1600 | 7,508 | 0.0100 | | 6.67 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.1300 | 0.1300 | 0.1300 | 2,000 | -0.0100 | | 7.14 | |
| GDC | Genesis Land J | 3.920 | 3.880 | 3.920 | 800 | 0.020 | | 0.51 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.80 | 12.69 | 12.69 | 17,338 | -0.05 | | 0.39 | |
| GDI | Gdi Integrated Facility Services Inc | 16.16 | 15.92 | 16.16 | 1,040 | 0.02 | | 0.12 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 103.0 | 103.0 | 103.0 | 14,000 | 0.0 | | 0.00 | |
| GDL | Goodfellow Inc | 7.120 | 7.110 | 7.110 | 1,500 | -0.020 | | 0.28 | |
| GDV | Global Dividend Growth Split Corp | 10.90 | 10.70 | 10.90 | 25,800 | 0.08 | | 0.74 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.15 | 10.11 | 10.11 | 2,960 | 0.03 | | 0.30 | |
| GEI | Gibson Energy Inc | 17.56 | 17.23 | 17.39 | 217,987 | -0.21 | | 1.19 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 106.0 | 106.0 | 106.0 | 12,000 | 0.0 | | 0.00 | |
| GEN | Genenews Limited | 0.0800 | 0.0800 | 0.0800 | 122,721 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 2.130 | 2.090 | 2.130 | 4,100 | -0.020 | | 0.93 | |
| GGA | Goldgroup Mining Inc | 0.0800 | 0.0800 | 0.0800 | 46,000 | 0.0000 | | 0.00 | |
| GGD | Gogold Resources Inc | 0.4100 | 0.4100 | 0.4100 | 24,000 | 0.0000 | | 0.00 | |
| GH | Gamehost Inc | 12.05 | 11.90 | 11.90 | 26,154 | -0.16 | | 1.33 | |
| GIB.A | CGI Group Inc Cl.A Sv | 84.26 | 83.52 | 83.84 | 438,208 | 0.03 | | 0.04 | |
| GIL | Gildan Activewear Inc | 38.50 | 38.14 | 38.21 | 442,860 | -0.25 | | 0.65 | |
| GLG | Glg Life Tech Corp | 0.6800 | 0.5600 | 0.6800 | 4,929 | -0.1700 | | 20.00 | |
| GMO | General Moly Inc | 0.5700 | 0.5600 | 0.5600 | 1,000 | -0.0100 | | 1.75 | |
| GMP | Gmp Capital Inc | 3.050 | 2.910 | 3.000 | 219,395 | 0.050 | | 1.69 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 12.50 | 12.19 | 12.20 | 3,500 | 0.00 | | 0.00 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 12.90 | 12.89 | 12.89 | 600 | -0.01 | | 0.08 | |
| GMX | Globex Mining Enterprises Inc | 0.4400 | 0.4000 | 0.4000 | 11,100 | -0.0200 | | 4.76 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 10.79 | 10.79 | 10.79 | 170 | 0.05 | | 0.47 | |
| GOOS | Canada Goose Holdings Inc | 84.75 | 82.29 | 82.73 | 705,552 | -2.50 | | 2.93 | |
| GPR | Great Panther Silver Limited | 1.570 | 1.550 | 1.550 | 29,811 | -0.030 | | 1.90 | |
| GPS | Bsm Technologies Inc | 1.310 | 1.260 | 1.290 | 70,208 | 0.010 | | 0.78 | |
| GQM | Golden Queen Mng J | 0.2200 | 0.2100 | 0.2100 | 30,300 | 0.0000 | | 0.00 | |
| GQM.WT | Golden Queen Mng Wts | 0.0400 | 0.0400 | 0.0400 | 11,000 | 0.0200 | | 100.00 | |
| GRL | Global Real Estate Div Growers | 8.400 | 8.300 | 8.320 | 4,100 | -0.080 | | 0.95 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 26.05 | 26.01 | 26.02 | 2,090 | -0.01 | | 0.04 | |
| GRT.UN | Granite Real Estate Investment Trust | 54.43 | 53.85 | 53.95 | 95,719 | -0.01 | | 0.02 | |
| GS | Gluskin Sheff Associates Inc | 17.15 | 16.75 | 17.01 | 95,225 | 0.15 | | 0.89 | |
| GSC | Golden Star | 0.9100 | 0.8800 | 0.9000 | 33,450 | 0.0200 | | 2.27 | |
| GSV | Gold Standard Ventures Corp | 1.850 | 1.730 | 1.800 | 280,022 | 0.050 | | 2.86 | |
| GSY | Goeasy Ltd | 40.24 | 39.72 | 40.00 | 15,436 | 0.03 | | 0.08 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 103.5 | 103.5 | 103.5 | 300,000 | 0.8 | | 0.73 | |
| GTE | Gran Tierra Energy Inc | 4.300 | 4.190 | 4.230 | 546,133 | -0.060 | | 1.40 | |
| GTX | Gran Tierra Exchangeco Inc | 4.180 | 4.180 | 4.180 | 100 | -0.070 | | 1.65 | |
| GUD | Knight Therapeutics Inc | 8.110 | 8.000 | 8.060 | 269,742 | -0.010 | | 0.12 | |
| GUY | Guyana Goldfields Inc | 4.900 | 4.820 | 4.880 | 308,593 | 0.040 | | 0.83 | |
| GVC | Glacier Media Inc | 0.8000 | 0.8000 | 0.8000 | 37,000 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 33.20 | 33.05 | 33.20 | 383,185 | 0.00 | | 0.00 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.66 | 25.61 | 25.61 | 3,908 | -0.04 | | 0.16 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 23.83 | 23.72 | 23.75 | 12,654 | -0.10 | | 0.42 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 22.53 | 22.33 | 22.46 | 7,187 | -0.04 | | 0.18 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 21.22 | 21.12 | 21.15 | 3,000 | -0.10 | | 0.47 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.61 | 25.58 | 25.61 | 1,100 | 0.04 | | 0.16 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 26.01 | 25.94 | 25.95 | 1,600 | -0.05 | | 0.19 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 19.10 | 19.06 | 19.09 | 3,400 | 0.02 | | 0.10 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 19.15 | 18.90 | 19.15 | 3,300 | 0.09 | | 0.47 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 24.94 | 24.82 | 24.83 | 4,900 | -0.08 | | 0.32 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 23.60 | 23.55 | 23.55 | 375 | -0.19 | | 0.80 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 22.30 | 22.22 | 22.23 | 4,365 | -0.06 | | 0.27 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 24.37 | 24.26 | 24.26 | 2,300 | -0.19 | | 0.78 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 23.90 | 23.80 | 23.81 | 3,233 | -0.09 | | 0.38 | |
| GWR | Global Water Resources Inc | 12.71 | 12.50 | 12.50 | 1,550 | 0.00 | | 0.00 | |
| GXE | Gear Energy Ltd | 1.240 | 1.190 | 1.200 | 352,662 | -0.050 | | 4.00 | |
| GXO | Granite Oil Corp | 2.930 | 2.810 | 2.820 | 22,983 | -0.020 | | 0.70 | |
| GZT | Gazit Globe Ltd | 12.50 | 11.89 | 11.89 | 208 | -0.71 | | 5.63 | |