| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 18.32 | 17.90 | 18.11 | 1,551,795 | -0.30 |  | 1.63 |   |
| GAF.UN | Global Alpha Worldwide Growth Fund | 11.36 | 11.31 | 11.36 | 4,904 | -0.03 | | 0.26 | |
| GBF | Globalance Dividend Growers Corp | 8.810 | 8.810 | 8.810 | 800 | 0.040 |  | 0.46 | |
| GBT | Bmtc Group Inc | 15.52 | 15.49 | 15.49 | 3,150 | 0.00 |  | 0.00 | |
| GC | Great Canadian Gaming Corp | 36.04 | 35.53 | 35.87 | 78,205 | 0.15 | | 0.42 | |
| GCG | Guardian Capital | 24.50 | 24.49 | 24.50 | 600 | 0.24 | | 0.99 | |
| GCG.A | Guardian Capital Group Ltd Cl.A Nv | 24.50 | 24.33 | 24.49 | 6,719 | 0.03 | | 0.12 | |
| GCL | Colabor Group Inc | 0.6200 | 0.6000 | 0.6200 | 38,102 | 0.0200 | | 3.33 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 77.00 | 70.00 | 75.00 | 224,000 | -3.00 | | 3.85 | |
| GCM | Gran Colombia Gold Corp | 2.600 | 2.530 | 2.590 | 24,600 | 0.040 | | 1.57 | |
| GCM.DB.U | Gran Colombia Gold Corp 1.00 Pct Debs | 100.1 | 100.0 | 100.1 | 320,998 | 0.1 | | 0.10 | |
| GCM.DB.V | Gran Colombia Gold Corp 6.00 Pct Debs | 99.52 | 99.50 | 99.50 | 147,440 | -0.50 | | 0.50 | |
| GCM.DB.X | Gran Colombia Gold Corp 8.0 Pct Debs | 100.5 | 100.3 | 100.3 | 126,000 | 0.0 | | 0.00 | |
| GCM.WT.A | Gran Colombia Gold Corp | 0.1000 | 0.0900 | 0.1000 | 20,000 | 0.0600 | | 150.00 | |
| GCS.PR.A | Global Champions Split Corp Pref A | 25.09 | 25.09 | 25.09 | 700 | 0.02 | | 0.08 | |
| GCT | Gvic Communications Corp Class B | 0.2500 | 0.2500 | 0.2500 | 500 | 0.0000 | | 0.00 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.2000 | 0.1900 | 0.2000 | 15,000 | 0.0100 | | 5.26 | |
| GDC | Genesis Land J | 3.670 | 3.650 | 3.670 | 500 | -0.030 | | 0.81 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.52 | 12.45 | 12.52 | 2,100 | 0.04 | | 0.32 | |
| GDI | Gdi Integrated Facility Services Inc | 17.46 | 16.18 | 16.64 | 6,100 | -0.84 | | 4.81 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 103.0 | 103.0 | 103.0 | 1,000 | 0.0 | | 0.00 | |
| GDL | Goodfellow Inc | 7.500 | 7.500 | 7.500 | 2,000 | 0.000 | | 0.00 | |
| GDS | Gendis Inc | 5.240 | 5.230 | 5.230 | 51,800 | -0.010 | | 0.19 | |
| GEI | Gibson Energy Inc | 16.40 | 16.15 | 16.27 | 327,296 | -0.15 | | 0.91 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 104.0 | 104.0 | 104.0 | 10,000 | 0.0 | | 0.00 | |
| GEN | Genenews Limited | 0.0900 | 0.0900 | 0.0900 | 234,335 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 1.900 | 1.850 | 1.850 | 515,225 | 0.000 | | 0.00 | |
| GGA | Goldgroup Mining Inc | 0.0600 | 0.0600 | 0.0600 | 5,000 | 0.0000 | | 0.00 | |
| GGD | Gogold Resources Inc | 0.4300 | 0.4200 | 0.4200 | 51,149 | -0.0100 | | 2.33 | |
| GGD.WT | Gogold Resources Inc Wts | 0.0100 | 0.0100 | 0.0100 | 20,000 | 0.0000 | | 0.00 | |
| GH | Gamehost Inc | 10.70 | 10.61 | 10.70 | 3,284 | -0.01 | | 0.09 | |
| GIB.A | CGI Group Inc Cl.A Sv | 74.34 | 73.61 | 73.97 | 282,259 | 0.23 | | 0.31 | |
| GIL | Gildan Activewear Inc | 37.65 | 37.00 | 37.13 | 566,776 | -0.43 | | 1.14 | |
| GLG | Glg Life Tech Corp | 0.9600 | 0.9500 | 0.9500 | 21,510 | -0.0100 | | 1.04 | |
| GMO | General Moly Inc | 0.4800 | 0.4800 | 0.4800 | 2,500 | 0.0100 | | 2.13 | |
| GMP | Gmp Capital Inc | 3.210 | 3.120 | 3.140 | 68,784 | -0.050 | | 1.57 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 12.12 | 12.10 | 12.10 | 1,400 | -0.02 | | 0.17 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 12.50 | 12.50 | 12.50 | 1,200 | -0.05 | | 0.40 | |
| GMX | Globex Mining Enterprises Inc | 0.4400 | 0.4300 | 0.4300 | 2,500 | 0.0000 | | 0.00 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 10.33 | 9.95 | 10.33 | 700 | 0.00 | | 0.00 | |
| GOOS | Canada Goose Holdings Inc | 45.88 | 44.07 | 45.15 | 167,686 | -0.39 | | 0.86 | |
| GPR | Great Panther Silver Limited | 1.610 | 1.580 | 1.600 | 20,550 | 0.010 | | 0.63 | |
| GPS | Bsm Technologies Inc | 1.300 | 1.280 | 1.290 | 37,850 | -0.010 | | 0.77 | |
| GQM | Golden Queen Mng J | 0.2200 | 0.2000 | 0.2200 | 203,385 | 0.0100 | | 4.76 | |
| GQM.WT | Golden Queen Mng Wts | 0.0200 | 0.0200 | 0.0200 | 26,000 | 0.0100 | | 100.00 | |
| GRL | Global Real Estate Div Growers | 8.260 | 8.260 | 8.260 | 5,849 | 0.000 | | 0.00 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 26.00 | 25.76 | 25.76 | 1,100 | 0.05 | | 0.19 | |
| GRT.UN | Granite Real Estate Investment Trust | 49.91 | 49.51 | 49.57 | 53,435 | -0.13 | | 0.26 | |
| GS | Gluskin Sheff Associates Inc | 15.17 | 14.52 | 15.06 | 88,865 | 0.55 | | 3.79 | |
| GSC | Golden Star | 0.9400 | 0.9200 | 0.9300 | 52,850 | -0.0200 | | 2.11 | |
| GSV | Gold Standard Ventures Corp | 2.140 | 2.030 | 2.080 | 333,310 | -0.090 | | 4.15 | |
| GSY | Goeasy Ltd | 36.53 | 35.72 | 36.32 | 12,446 | 0.09 | | 0.25 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 102.0 | 102.0 | 102.0 | 2,000 | -0.3 | | 0.24 | |
| GTE | Gran Tierra Energy Inc | 4.180 | 4.070 | 4.170 | 739,878 | 0.050 | | 1.21 | |
| GTX | Gran Tierra Exchangeco Inc | 4.090 | 4.080 | 4.090 | 600 | 0.190 | | 4.87 | |
| GUD | Knight Therapeutics Inc | 8.120 | 7.950 | 8.040 | 78,751 | 0.050 | | 0.63 | |
| GUY | Guyana Goldfields Inc | 4.980 | 4.860 | 4.880 | 334,607 | -0.050 | | 1.01 | |
| GVC | Glacier Media Inc | 0.7000 | 0.7000 | 0.7000 | 10,400 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 34.02 | 33.50 | 33.87 | 426,456 | 0.05 | | 0.15 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.65 | 25.60 | 25.60 | 2,200 | -0.04 | | 0.16 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 24.35 | 24.21 | 24.21 | 5,454 | -0.15 | | 0.62 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 23.00 | 22.95 | 22.95 | 15,019 | 0.00 | | 0.00 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 21.43 | 21.38 | 21.40 | 1,700 | -0.01 | | 0.05 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.85 | 25.77 | 25.77 | 1,450 | -0.08 | | 0.31 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 26.20 | 26.10 | 26.20 | 2,200 | 0.00 | | 0.00 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 18.86 | 18.83 | 18.86 | 4,700 | 0.12 | | 0.64 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 19.02 | 19.00 | 19.00 | 400 | -0.20 | | 1.04 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 25.22 | 25.16 | 25.18 | 2,388 | -0.07 | | 0.28 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 24.20 | 24.13 | 24.14 | 2,200 | -0.09 | | 0.37 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 22.92 | 22.74 | 22.74 | 4,800 | -0.02 | | 0.09 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 24.89 | 24.88 | 24.89 | 600 | -0.15 | | 0.60 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 24.48 | 24.46 | 24.46 | 800 | -0.20 | | 0.81 | |
| GWR | Global Water Resources Inc | 11.67 | 11.67 | 11.67 | 8,300 | 0.32 | | 2.82 | |
| GXE | Gear Energy Ltd | 0.9500 | 0.8900 | 0.9500 | 277,703 | 0.0500 | | 5.56 | |
| GXO | Granite Oil Corp | 2.840 | 2.780 | 2.800 | 40,510 | -0.030 | | 1.06 | |
| GZT | Gazit Globe Ltd | 12.60 | 12.60 | 12.60 | 100 | 0.60 | | 5.00 | |