| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 14.14 | 13.68 | 14.04 | 3,660,623 | 0.36 |  | 2.63 |   |
| GAF.UN | Global Alpha Worldwide Growth Fund | 11.74 | 11.72 | 11.72 | 3,200 | 0.11 | | 0.95 | |
| GBF | Globalance Dividend Growers Corp | 8.950 | 8.840 | 8.850 | 10,800 | -0.150 |  | 1.67 | |
| GBT | Bmtc Group Inc | 15.55 | 15.47 | 15.47 | 3,160 | -0.53 | | 3.31 | |
| GC | Great Canadian Gaming Corp | 44.59 | 42.57 | 43.89 | 321,577 | -1.21 | | 2.68 | |
| GCG | Guardian Capital | 23.60 | 23.46 | 23.47 | 492 | -0.28 | | 1.18 | |
| GCG.A | Guardian Capital Group Ltd Cl.A Nv | 23.96 | 23.80 | 23.86 | 2,700 | 0.00 |  | 0.00 | |
| GCL | Colabor Group Inc | 0.4400 | 0.4300 | 0.4300 | 13,000 | 0.0000 | | 0.00 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 68.00 | 68.00 | 68.00 | 46,999 | 0.00 | | 0.00 | |
| GCM | Gran Colombia Gold Corp | 2.150 | 2.050 | 2.130 | 88,732 | 0.070 | | 3.40 | |
| GCM.DB.U | Gran Colombia Gold Corp 1.00 Pct Debs | 99.00 | 96.50 | 96.50 | 138,000 | -6.50 | | 6.31 | |
| GCM.WT.A | Gran Colombia Gold Corp | 0.0600 | 0.0600 | 0.0600 | 2,000 | -0.0200 | | 25.00 | |
| GCS.PR.A | Global Champions Split Corp Pref A | 25.32 | 25.27 | 25.31 | 5,299 | -0.01 | | 0.04 | |
| GCT | Gvic Communications Corp Class B | 0.1600 | 0.1600 | 0.1600 | 1,002 | 0.0000 | | 0.00 | |
| GDC | Genesis Land J | 3.850 | 3.850 | 3.850 | 1,000 | 0.010 | | 0.26 | |
| GDG.UN | Global Dividend Growers Income Fund | 13.19 | 13.01 | 13.19 | 4,400 | 0.18 | | 1.38 | |
| GDI | Gdi Integrated Facility Services Inc | 19.19 | 18.88 | 19.06 | 5,206 | 0.17 | | 0.90 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 102.9 | 102.9 | 102.9 | 15,000 | 0.0 | | 0.00 | |
| GDL | Goodfellow Inc | 7.000 | 7.000 | 7.000 | 1,000 | -0.050 | | 0.71 | |
| GDV | Global Dividend Growth Split Corp | 11.29 | 11.22 | 11.25 | 3,820 | 0.00 | | 0.00 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.12 | 10.12 | 10.12 | 1,000 | 0.01 | | 0.10 | |
| GEI | Gibson Energy Inc | 19.79 | 19.60 | 19.67 | 193,878 | -0.03 | | 0.15 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 109.0 | 107.5 | 107.5 | 55,000 | -2.0 | | 1.83 | |
| GEN | Genenews Limited | 0.0700 | 0.0600 | 0.0700 | 260,550 | 0.0100 | | 16.67 | |
| GEO | Geodrill Limited | 1.910 | 1.900 | 1.900 | 15,000 | 0.000 | | 0.00 | |
| GGA | Goldgroup Mining Inc | 0.0600 | 0.0600 | 0.0600 | 2,200 | 0.0100 | | 20.00 | |
| GGD | Gogold Resources Inc | 0.3400 | 0.3300 | 0.3400 | 39,500 | 0.0200 | | 6.25 | |
| GH | Gamehost Inc | 12.08 | 12.00 | 12.00 | 11,025 | 0.00 | | 0.00 | |
| GIB.A | CGI Group Inc Cl.A Sv | 85.42 | 84.90 | 85.28 | 348,800 | -0.08 | | 0.09 | |
| GIL | Gildan Activewear Inc | 39.00 | 38.39 | 38.92 | 462,891 | 0.14 | | 0.36 | |
| GLG | Glg Life Tech Corp | 0.8700 | 0.8500 | 0.8700 | 2,500 | 0.0300 | | 3.57 | |
| GMO | General Moly Inc | 0.4500 | 0.4500 | 0.4500 | 500 | -0.0300 | | 6.25 | |
| GMP | Gmp Capital Inc | 2.630 | 2.480 | 2.620 | 19,119 | 0.130 | | 5.22 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 12.30 | 12.25 | 12.30 | 1,900 | 0.05 | | 0.41 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 12.86 | 12.86 | 12.86 | 100 | -0.04 | | 0.31 | |
| GMX | Globex Mining Enterprises Inc | 0.4200 | 0.4200 | 0.4200 | 500 | 0.0500 | | 13.51 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 10.04 | 10.04 | 10.04 | 300 | -0.38 | | 3.65 | |
| GOLD | Goldmining Inc | 0.0900 | 0.0900 | 0.0900 | 339,762 | 0.0000 | | 0.00 | |
| GOLD.WT | Goldmining Inc Wts | 0.0200 | 0.0100 | 0.0100 | 13,000 | 0.0000 | | 0.00 | |
| GOOS | Canada Goose Holdings Inc | 67.72 | 66.00 | 66.47 | 227,103 | -1.44 | | 2.12 | |
| GPR | Great Panther Silver Limited | 1.180 | 1.150 | 1.160 | 20,611 | 0.030 | | 2.65 | |
| GPS | Bsm Technologies Inc | 1.290 | 1.270 | 1.280 | 99,672 | 0.010 | | 0.79 | |
| GQM | Golden Queen Mng J | 0.1800 | 0.1800 | 0.1800 | 8,281 | 0.0000 | | 0.00 | |
| GQM.WT | Golden Queen Mng Wts | 0.0100 | 0.0100 | 0.0100 | 8,000 | 0.0000 | | 0.00 | |
| GRL | Global Real Estate Div Growers | 8.550 | 8.500 | 8.500 | 2,600 | 0.090 | | 1.07 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 26.15 | 26.15 | 26.15 | 1,000 | 0.04 | | 0.15 | |
| GRT.UN | Granite Real Estate Investment Trust | 55.53 | 54.51 | 55.45 | 69,910 | 0.81 | | 1.48 | |
| GS | Gluskin Sheff Associates Inc | 16.75 | 16.66 | 16.68 | 48,562 | -0.07 | | 0.42 | |
| GSC | Golden Star | 0.9600 | 0.9200 | 0.9600 | 128,596 | 0.0200 | | 2.13 | |
| GSV | Gold Standard Ventures Corp | 1.930 | 1.840 | 1.860 | 67,650 | -0.060 | | 3.13 | |
| GSY | Goeasy Ltd | 51.92 | 51.38 | 51.75 | 23,290 | 0.20 | | 0.39 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 117.0 | 116.0 | 117.0 | 62,500 | 0.0 | | 0.00 | |
| GTE | Gran Tierra Energy Inc | 4.110 | 4.020 | 4.060 | 342,127 | -0.030 | | 0.73 | |
| GUD | Knight Therapeutics Inc | 8.250 | 8.200 | 8.230 | 35,854 | -0.020 | | 0.24 | |
| GUY | Guyana Goldfields Inc | 3.720 | 3.530 | 3.630 | 569,897 | 0.120 | | 3.42 | |
| GVC | Glacier Media Inc | 0.8300 | 0.8000 | 0.8100 | 3,500 | 0.0100 | | 1.25 | |
| GWO | Great-West Lifeco Inc | 32.71 | 32.58 | 32.60 | 370,553 | -0.01 | | 0.03 | |
| GWO.PR.F | Great-West Lifeco Inc | 26.12 | 25.94 | 25.98 | 10,276 | 0.11 | | 0.43 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 24.13 | 24.07 | 24.08 | 26,932 | 0.01 | | 0.04 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 22.70 | 22.60 | 22.70 | 3,151 | 0.01 | | 0.04 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 21.48 | 21.40 | 21.40 | 3,353 | 0.00 | | 0.00 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.92 | 25.86 | 25.92 | 2,600 | 0.04 | | 0.15 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 26.40 | 26.38 | 26.40 | 500 | 0.08 | | 0.30 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 19.08 | 19.02 | 19.05 | 5,400 | -0.04 | | 0.21 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 19.23 | 19.20 | 19.20 | 1,700 | -0.38 | | 1.94 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 25.18 | 25.15 | 25.18 | 17,200 | -0.01 | | 0.04 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 23.99 | 23.86 | 23.98 | 350 | 0.01 | | 0.04 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 22.65 | 22.53 | 22.57 | 1,200 | 0.01 | | 0.04 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 24.87 | 24.80 | 24.87 | 100,200 | 0.01 | | 0.04 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 24.02 | 23.98 | 24.00 | 1,000 | 0.04 | | 0.17 | |
| GWR | Global Water Resources Inc | 13.10 | 13.10 | 13.10 | 1,000 | 0.10 | | 0.77 | |
| GXE | Gear Energy Ltd | 1.180 | 1.140 | 1.150 | 111,457 | -0.050 | | 4.17 | |
| GXO | Granite Oil Corp | 1.810 | 1.770 | 1.790 | 111,184 | 0.040 | | 2.29 | |
| GZT | Gazit Globe Ltd | 12.35 | 12.35 | 12.35 | 100 | 0.26 | | 2.15 | |