| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GBT | Bmtc Group Inc | 12.76 | 12.54 | 12.54 | 10,201 | -0.25 |  | 1.95 |   |
| GC | Great Canadian Gaming Corp | 44.60 | 43.94 | 44.30 | 267,541 | 0.12 |  | 0.27 | |
| GCG | Guardian Capital | 23.75 | 23.75 | 23.75 | 100 | 0.24 | | 1.02 | |
| GCG.A | Guardian Capital Group Ltd Cl.A NV | 24.00 | 23.75 | 23.90 | 35,792 | 0.10 | | 0.42 | |
| GCL | Colabor Group Inc | 0.8900 | 0.8800 | 0.8900 | 21,201 | 0.0000 |  | 0.00 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 90.00 | 88.00 | 90.00 | 46,000 | 2.00 | | 2.27 | |
| GCM | Gran Colombia Gold Corp | 4.550 | 4.410 | 4.540 | 88,297 | 0.050 | | 1.11 | |
| GCM.NT.U | Gran Colombia Gold 5.0 Pct Sil Notes | 101.0 | 100.5 | 101.0 | 1,600 | 0.0 | | 0.00 | |
| GCM.WT.B | Gran Colombia Gold Corp Wts B | 2.600 | 2.550 | 2.600 | 18,400 | 0.010 | | 0.39 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.1100 | 0.1100 | 0.1100 | 500 | 0.0000 | | 0.00 | |
| GDC | Genesis Land J | 2.490 | 2.480 | 2.480 | 1,155 | -0.010 | | 0.40 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.84 | 12.63 | 12.84 | 4,600 | 0.27 | | 2.15 | |
| GDI | Gdi Integrated Facility Services Inc | 28.25 | 27.50 | 28.25 | 4,575 | 0.75 | | 2.73 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 116.0 | 111.0 | 116.0 | 51,000 | 1.0 | | 0.84 | |
| GDL | Goodfellow Inc | 5.060 | 4.990 | 5.000 | 7,643 | -0.100 | | 1.96 | |
| GDV | Global Dividend Growth Split Corp | 11.43 | 10.89 | 10.89 | 3,300 | -0.02 | | 0.18 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.40 | 10.40 | 10.40 | 600 | 0.02 | | 0.19 | |
| GEC.UN | Global Real Estate & E-Commerce Dividend | 10.50 | 10.42 | 10.48 | 11,500 | 0.08 | | 0.77 | |
| GEI | Gibson Energy Inc | 24.18 | 23.58 | 24.03 | 453,545 | 0.29 | | 1.22 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 114.0 | 109.0 | 109.0 | 170,000 | -5.0 | | 4.39 | |
| GEN | Genenews Limited | 0.1500 | 0.1300 | 0.1400 | 662,891 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 1.640 | 1.400 | 1.500 | 88,200 | -0.120 | | 7.41 | |
| GGA | Goldgroup Mining Inc | 0.0500 | 0.0500 | 0.0500 | 30,000 | 0.0000 | | 0.00 | |
| GGD | Gogold Resources Inc | 0.4200 | 0.3800 | 0.3800 | 268,500 | -0.0200 | | 5.00 | |
| GH | Gamehost Inc | 9.790 | 9.700 | 9.730 | 5,774 | -0.020 | | 0.21 | |
| GIB.A | CGI Group Inc Cl.A Sv | 101.9 | 101.0 | 101.1 | 1,589,689 | -0.6 | | 0.60 | |
| GIL | Gildan Activewear Inc | 51.84 | 51.48 | 51.82 | 1,393,412 | 0.17 | | 0.33 | |
| GLG | Glg Life Tech Corp | 0.3500 | 0.3400 | 0.3400 | 6,330 | 0.0200 | | 6.25 | |
| GLO | Global Atomic Corp | 0.4800 | 0.4600 | 0.4700 | 45,613 | 0.0100 | | 2.17 | |
| GMO | General Moly Inc | 0.4700 | 0.4500 | 0.4600 | 3,000 | 0.0200 | | 4.55 | |
| GMP | Gmp Capital Inc | 2.220 | 2.180 | 2.190 | 64,404 | -0.100 | | 4.37 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 12.83 | 12.80 | 12.80 | 11,100 | 0.00 | | 0.00 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 13.25 | 13.25 | 13.25 | 200 | 0.30 | | 2.32 | |
| GMX | Globex Mining Enterprises Inc | 0.3700 | 0.3500 | 0.3500 | 25,500 | -0.0200 | | 5.41 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 10.64 | 10.64 | 10.64 | 270 | 0.52 | | 5.14 | |
| GOLD | Goldmining Inc | 0.9200 | 0.9000 | 0.9100 | 66,202 | 0.0000 | | 0.00 | |
| GOOS | Canada Goose Holdings Inc | 49.34 | 48.36 | 49.25 | 528,860 | 0.15 | | 0.31 | |
| GPR | Great Panther Silver Limited | 1.090 | 1.050 | 1.050 | 313,275 | -0.020 | | 1.87 | |
| GPS | Bsm Technologies Inc | 1.400 | 1.390 | 1.400 | 4,347 | 0.010 | | 0.72 | |
| GQM | Golden Queen Mng J | 0.0300 | 0.0300 | 0.0300 | 971,400 | 0.0000 | | 0.00 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 25.31 | 25.31 | 25.31 | 100 | 0.00 | | 0.00 | |
| GRT.UN | Granite Real Estate Investment Trust | 62.63 | 61.97 | 62.29 | 356,980 | 0.03 | | 0.05 | |
| GS | Gluskin Sheff Associates Inc | 14.25 | 14.23 | 14.24 | 105,443 | -0.01 | | 0.07 | |
| GSC | Golden Star | 5.750 | 4.910 | 5.510 | 244,495 | 0.210 | | 3.96 | |
| GSV | Gold Standard Ventures Corp | 1.460 | 1.370 | 1.390 | 129,575 | -0.050 | | 3.47 | |
| GSY | Goeasy Ltd | 55.91 | 54.60 | 55.42 | 24,565 | -0.19 | | 0.34 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 128.5 | 128.5 | 128.5 | 79,000 | -0.5 | | 0.39 | |
| GTE | Gran Tierra Energy Inc | 2.310 | 2.250 | 2.290 | 457,158 | 0.050 | | 2.23 | |
| GTMS | Greenbrook Tms Inc | 3.200 | 2.760 | 3.000 | 546,250 | -0.050 | | 1.64 | |
| GUD | Knight Therapeutics Inc | 7.730 | 7.530 | 7.720 | 3,938,230 | 0.020 | | 0.26 | |
| GUY | Guyana Goldfields Inc | 0.9800 | 0.9300 | 0.9300 | 718,591 | -0.0300 | | 3.13 | |
| GVC | Glacier Media Inc | 0.7000 | 0.7000 | 0.7000 | 19,550 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 30.54 | 30.13 | 30.32 | 1,662,998 | -0.17 | | 0.56 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.75 | 25.45 | 25.75 | 8,665 | 0.30 | | 1.18 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 23.33 | 23.22 | 23.33 | 2,610 | -0.03 | | 0.13 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.96 | 21.87 | 21.96 | 1,900 | -0.04 | | 0.18 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 20.75 | 20.71 | 20.75 | 5,600 | 0.03 | | 0.14 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.06 | 24.99 | 25.01 | 3,400 | 0.01 | | 0.04 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 25.69 | 25.68 | 25.68 | 1,200 | 0.15 | | 0.59 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 14.00 | 13.62 | 13.94 | 2,545 | 0.06 | | 0.43 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 13.52 | 13.23 | 13.52 | 4,400 | 0.27 | | 2.04 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 24.30 | 24.17 | 24.30 | 500 | 0.08 | | 0.33 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 23.00 | 23.00 | 23.00 | 200 | 0.03 | | 0.13 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 22.17 | 22.15 | 22.15 | 335 | 0.00 | | 0.00 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 23.74 | 23.65 | 23.65 | 2,400 | 0.07 | | 0.30 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 23.25 | 23.16 | 23.20 | 600 | -0.05 | | 0.22 | |
| GWR | Global Water Resources Inc | 13.79 | 13.50 | 13.70 | 3,500 | 0.11 | | 0.81 | |
| GXE | Gear Energy Ltd | 0.6000 | 0.5600 | 0.6000 | 41,300 | 0.0200 | | 3.45 | |
| GXO | Granite Oil Corp | 0.7900 | 0.7400 | 0.7600 | 9,500 | 0.0100 | | 1.33 | |