| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 18.34 | 18.01 | 18.29 | 1,481,233 | 0.38 |  | 2.12 |   |
| GAF.UN | Global Alpha Worldwide G | 11.14 | 11.14 | 11.14 | 200 | 0.00 |  | 0.00 | |
| GAS | Canadian Natural Gas Index ETF | 8.300 | 8.300 | 8.300 | 500 | -0.300 |  | 3.49 | |
| GBF | Globalance Dividend Growers Corp | 8.650 | 8.650 | 8.650 | 11,100 | 0.020 | | 0.23 | |
| GBG.A | Gibraltar Growth Corp Cl A | 10.040 | 10.000 | 10.000 | 2,900 | -0.060 | | 0.60 | |
| GBG.WT | Gibraltar Growth Corp Wts | 1.150 | 1.000 | 1.150 | 15,900 | 0.050 | | 4.55 | |
| GBT | Bmtc Group Inc. | 11.60 | 11.19 | 11.20 | 12,625 | -0.35 | | 3.03 | |
| GBU | Gabriel Res J | 0.3100 | 0.2800 | 0.3100 | 3,500 | 0.0300 | | 10.71 | |
| GC | Great Canadian Gaming Co | 23.80 | 23.45 | 23.72 | 80,645 | 0.11 | | 0.47 | |
| GCG | Guardian Capital | 26.70 | 25.35 | 25.35 | 1,694 | -1.35 | | 5.06 | |
| GCG.A | Guardian Capital Group L | 25.50 | 25.25 | 25.50 | 2,464 | 0.50 | | 2.00 | |
| GCL | Colabor Group Inc. | 0.9300 | 0.8200 | 0.9000 | 410,450 | 0.0500 | | 5.88 | |
| GCL.DB.A | Colabor Group Inc 5.70 C | 93.01 | 93.00 | 93.00 | 6,000 | 0.00 | | 0.00 | |
| GCM | Gran Colombia Gold Corp. | 1.480 | 1.440 | 1.450 | 127,857 | -0.010 | | 0.68 | |
| GCM.DB.U | Gran Colombia Gold Corp 1.00 Pct Debs | 63.00 | 63.00 | 63.00 | 1,000 | -1.00 | | 1.56 | |
| GCM.DB.V | Gran Colombia Gold Corp 6.00 Pct Debs | 89.00 | 88.99 | 89.00 | 2,000 | 0.00 | | 0.00 | |
| GCM.DB.X | Gran Colombia Gold Corp 8.0 Pct Debs | 90.00 | 90.00 | 90.00 | 7,000 | 0.00 | | 0.00 | |
| GCS.PR.A | Global Champions Split C | 25.25 | 25.24 | 25.25 | 573 | 0.03 | | 0.12 | |
| GCT | Gvic Communications Corp | 0.1500 | 0.1500 | 0.1500 | 500 | -0.0500 | | 25.00 | |
| GCT.C | Gvic Communications Corp | 0.1800 | 0.1800 | 0.1800 | 1,000 | 0.0000 | | 0.00 | |
| GDC | Genesis Land J | 3.360 | 3.360 | 3.360 | 300 | 0.010 | | 0.30 | |
| GDG.UN | Global Dividend Growers | 12.10 | 11.82 | 12.10 | 9,550 | -0.07 | | 0.58 | |
| GDI | Gdi Integrated Facility | 15.30 | 15.20 | 15.25 | 265,408 | 0.19 | | 1.26 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 101.5 | 101.5 | 101.5 | 13,000 | 0.5 | | 0.50 | |
| GDL | Goodfellow Inc | 6.950 | 6.900 | 6.950 | 900 | 0.050 | | 0.72 | |
| GDS | Gendis Inc | 4.070 | 4.060 | 4.060 | 5,050 | -0.140 | | 3.33 | |
| GEI | Gibson Energy Inc | 17.39 | 17.06 | 17.33 | 150,618 | 0.18 | | 1.05 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 104.5 | 104.0 | 104.1 | 25,000 | 0.1 | | 0.05 | |
| GEN | Genenews Limited | 0.1500 | 0.1500 | 0.1500 | 108,696 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 2.150 | 1.950 | 1.990 | 5,070 | 0.040 | | 2.05 | |
| GGA | Goldgroup Mining Inc | 0.0900 | 0.0900 | 0.0900 | 12,350 | 0.0000 | | 0.00 | |
| GGD | Gogold Resources Inc | 0.6200 | 0.5900 | 0.6000 | 145,000 | 0.0000 | | 0.00 | |
| GGD.WT | Gogold Resources Inc Wts | 0.0400 | 0.0400 | 0.0400 | 2,250 | 0.0000 | | 0.00 | |
| GH | Gamehost Inc. | 9.440 | 9.150 | 9.440 | 15,886 | 0.320 | | 3.51 | |
| GIB.A | CGI Group Inc. Cl.A Sv | 68.27 | 67.43 | 67.94 | 453,300 | 0.31 | | 0.46 | |
| GIL | Gildan Activewear Inc. | 41.80 | 41.20 | 41.64 | 464,597 | 0.21 | | 0.51 | |
| GLG | Glg Life Tech Corporatio | 0.4000 | 0.4000 | 0.4000 | 500 | -0.0200 | | 4.76 | |
| GMM.U | General Motors Company | 34.19 | 34.19 | 34.19 | 518 | -0.04 | | 0.12 | |
| GMO | General Moly Inc. | 0.4100 | 0.4100 | 0.4100 | 500 | -0.0400 | | 8.89 | |
| GMP | Gmp Capital Inc. | 3.250 | 3.190 | 3.190 | 13,275 | -0.020 | | 0.62 | |
| GMP.PR.B | Gmp Capital Inc Series B | 13.01 | 12.99 | 12.99 | 4,500 | -0.01 | | 0.08 | |
| GMP.PR.C | Gmp Capital Inc Series C Preferred | 12.53 | 12.53 | 12.53 | 100 | 0.31 | | 2.54 | |
| GMX | Globex Mining Enterprise | 0.4900 | 0.4700 | 0.4800 | 29,000 | -0.0300 | | 5.88 | |
| GOOS | Canada Goose Holdings Inc | 29.85 | 28.70 | 29.00 | 93,971 | -0.38 | | 1.29 | |
| GPR | Great Panther Silver Lim | 1.550 | 1.520 | 1.550 | 74,829 | 0.040 | | 2.65 | |
| GPS | Bsm Technologies Inc | 1.590 | 1.540 | 1.550 | 47,394 | -0.010 | | 0.64 | |
| GQM | Golden Queen Mng J | 0.7000 | 0.6700 | 0.6700 | 97,650 | -0.0200 | | 2.90 | |
| GQM.WT | Golden Queen Mng Wts | 0.1300 | 0.1300 | 0.1300 | 5,000 | -0.0100 | | 7.14 | |
| GRL | Global Real Estate Div G | 8.350 | 8.300 | 8.320 | 3,829 | -0.030 | | 0.36 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 25.57 | 25.57 | 25.57 | 700 | 0.06 | | 0.24 | |
| GRT.UN | Granite Real Estate Inve | 52.29 | 51.88 | 52.09 | 103,389 | -0.06 | | 0.12 | |
| GS | Gluskin Sheff Associat | 15.60 | 15.20 | 15.41 | 42,701 | 0.03 | | 0.20 | |
| GSB.UN | Goldman Sachs US Income | 7.830 | 7.830 | 7.830 | 1,000 | 0.030 | | 0.38 | |
| GSC | Golden Star | 0.8900 | 0.8800 | 0.8800 | 31,201 | -0.0200 | | 2.22 | |
| GSY | Easyhome Ltd. | 29.99 | 29.35 | 29.44 | 28,052 | -0.52 | | 1.74 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 99.95 | 99.75 | 99.95 | 112,000 | 0.45 | | 0.45 | |
| GTE | Gran Tierra Energy Inc. | 2.870 | 2.720 | 2.870 | 849,302 | 0.170 | | 6.30 | |
| GTX | Gran Tierra Exchangeco I | 2.740 | 2.670 | 2.670 | 1,100 | 0.020 | | 0.75 | |
| GUD | Knight Therapeutics Inc | 10.30 | 10.13 | 10.28 | 155,747 | 0.10 | | 0.98 | |
| GUY | Guyana Goldfields Inc | 6.120 | 6.000 | 6.070 | 388,540 | 0.050 | | 0.83 | |
| GVC | Glacier Media Inc | 0.6100 | 0.6100 | 0.6100 | 1,000 | -0.0200 | | 3.17 | |
| GWO | Great-West Lifeco Inc | 34.32 | 33.95 | 34.25 | 343,008 | 0.06 | | 0.18 | |
| GWO.PR.F | Great-West Lifeco Inc. | 25.72 | 25.65 | 25.71 | 4,704 | -0.01 | | 0.04 | |
| GWO.PR.G | Great-West Lifeco Inc. P | 25.05 | 25.00 | 25.04 | 3,220 | -0.06 | | 0.24 | |
| GWO.PR.H | Great-West Lifeco Inc. | 23.85 | 23.78 | 23.85 | 5,385 | 0.08 | | 0.34 | |
| GWO.PR.I | Great-West Lifeco Inc. | 22.67 | 22.62 | 22.64 | 5,840 | 0.01 | | 0.04 | |
| GWO.PR.L | Great-West Lifeco Inc Pr | 25.80 | 25.80 | 25.80 | 2,179 | 0.00 | | 0.00 | |
| GWO.PR.M | Great West Lifeco Pref S | 25.91 | 25.91 | 25.91 | 101 | 0.00 | | 0.00 | |
| GWO.PR.N | Great West Lifeco Inc Pr | 16.60 | 16.60 | 16.60 | 100 | -0.14 | | 0.84 | |
| GWO.PR.O | Great West Lifeco Pref Series O | 15.95 | 15.90 | 15.95 | 1,300 | 0.14 | | 0.89 | |
| GWO.PR.P | Great West Lifeco Inc 5. | 25.42 | 25.37 | 25.42 | 3,079 | -0.07 | | 0.27 | |
| GWO.PR.Q | Great West Lifeco Pref S | 25.10 | 24.97 | 25.09 | 2,364 | 0.05 | | 0.20 | |
| GWO.PR.R | Great West Lifeco Inc Se | 24.00 | 23.95 | 24.00 | 4,797 | 0.04 | | 0.17 | |
| GWO.PR.S | Great West Lifeco Pref S | 25.33 | 25.23 | 25.26 | 7,550 | 0.01 | | 0.04 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 25.15 | 25.10 | 25.15 | 5,343 | 0.06 | | 0.24 | |
| GWR | Gwr Global Water Resourc | 13.20 | 12.96 | 13.20 | 5,200 | 0.30 | | 2.33 | |
| GXE | Gear Energy Ltd | 0.6500 | 0.6300 | 0.6400 | 108,188 | 0.0000 | | 0.00 | |
| GXO | Granite Oil Corp | 4.510 | 4.400 | 4.420 | 53,309 | -0.010 | | 0.23 | |
| GZT | Gazit Globe Ltd | 12.52 | 12.38 | 12.38 | 700 | -0.79 | | 6.00 | |