| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 12.52 | 12.18 | 12.21 | 4,838,050 | -0.40 |  | 3.17 |   |
| GAF.UN | Global Alpha Worldwide Growth Fund | 11.47 | 11.47 | 11.47 | 100 | 0.19 |  | 1.68 | |
| GBT | Bmtc Group Inc | 14.00 | 13.86 | 13.86 | 7,900 | -0.08 | | 0.57 | |
| GC | Great Canadian Gaming Corp | 47.91 | 46.84 | 47.02 | 251,033 | -0.98 | | 2.04 | |
| GCG | Guardian Capital | 22.30 | 21.95 | 22.30 | 650 | 0.20 | | 0.90 | |
| GCG.A | Guardian Capital Group Ltd Cl.A Nv | 22.09 | 21.50 | 22.09 | 4,000 | 0.09 | | 0.41 | |
| GCL | Colabor Group Inc | 0.4400 | 0.4300 | 0.4300 | 61,057 | -0.0200 | | 4.44 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 67.50 | 65.00 | 67.50 | 58,000 | 2.50 | | 3.85 | |
| GCM | Gran Colombia Gold Corp | 2.840 | 2.720 | 2.790 | 68,053 | -0.050 | | 1.76 | |
| GCM.NT.U | Gran Colombia Gold 5.0 Pct Sil Notes | 100.00 | 100.00 | 100.00 | 74,000 | 0.00 |  | 0.00 | |
| GCM.WT.A | Gran Colombia Gold Corp | 0.0200 | 0.0200 | 0.0200 | 73,000 | 0.0000 | | 0.00 | |
| GCM.WT.B | Gran Colombia Gold Corp Wts B | 1.450 | 1.400 | 1.400 | 96,899 | 0.000 | | 0.00 | |
| GCT | Gvic Communications Corp Class B | 0.1400 | 0.1400 | 0.1400 | 500 | 0.0000 | | 0.00 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.0600 | 0.0600 | 0.0600 | 1,000 | -0.0300 | | 33.33 | |
| GDC | Genesis Land J | 3.120 | 3.100 | 3.120 | 500 | 0.000 | | 0.00 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.31 | 12.23 | 12.29 | 5,500 | -0.03 | | 0.24 | |
| GDI | Gdi Integrated Facility Services Inc | 18.30 | 17.95 | 18.30 | 5,008 | 0.06 | | 0.33 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 102.0 | 102.0 | 102.0 | 10,000 | 0.5 | | 0.44 | |
| GDL | Goodfellow Inc | 5.750 | 5.650 | 5.650 | 1,986 | -0.170 | | 2.92 | |
| GDV | Global Dividend Growth Split Corp | 9.450 | 9.440 | 9.450 | 538 | 0.140 | | 1.50 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.11 | 10.06 | 10.06 | 10,100 | 0.00 | | 0.00 | |
| GEC.UN | Global Real Estate & E-Commerce Dividend | 9.370 | 9.150 | 9.200 | 14,300 | -0.170 | | 1.81 | |
| GEI | Gibson Energy Inc | 19.91 | 19.22 | 19.37 | 474,681 | -0.44 | | 2.22 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 104.0 | 104.0 | 104.0 | 27,000 | -0.9 | | 0.89 | |
| GEN | Genenews Limited | 0.0300 | 0.0300 | 0.0300 | 16,000 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 1.440 | 1.440 | 1.440 | 3,100 | 0.010 | | 0.70 | |
| GGA | Goldgroup Mining Inc | 0.0500 | 0.0500 | 0.0500 | 9,854 | -0.0100 | | 16.67 | |
| GGD | Gogold Resources Inc | 0.2000 | 0.1900 | 0.2000 | 40,000 | 0.0000 | | 0.00 | |
| GH | Gamehost Inc | 9.850 | 9.570 | 9.750 | 8,805 | -0.070 | | 0.71 | |
| GIB.A | CGI Group Inc Cl.A Sv | 85.11 | 84.05 | 84.31 | 632,822 | -0.96 | | 1.13 | |
| GIL | Gildan Activewear Inc | 43.74 | 42.96 | 43.38 | 491,460 | -0.30 | | 0.69 | |
| GLG | Glg Life Tech Corp | 0.8200 | 0.8000 | 0.8000 | 2,200 | -0.0200 | | 2.44 | |
| GMO | General Moly Inc | 0.2400 | 0.2400 | 0.2400 | 6,000 | 0.0000 | | 0.00 | |
| GMP | Gmp Capital Inc | 1.810 | 1.790 | 1.790 | 20,000 | -0.020 | | 1.10 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 10.30 | 10.25 | 10.26 | 4,900 | -0.24 | | 2.29 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 10.80 | 10.75 | 10.75 | 3,700 | 0.00 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 0.3300 | 0.2900 | 0.3200 | 31,895 | 0.0300 | | 10.34 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 9.200 | 9.200 | 9.200 | 100 | 0.030 | | 0.33 | |
| GOLD | Goldmining Inc | 0.7500 | 0.7400 | 0.7400 | 124,192 | -0.0200 | | 2.63 | |
| GOLD.WT | Goldmining Inc Wts | 0.0300 | 0.0100 | 0.0300 | 33,500 | -0.0100 | | 25.00 | |
| GOOS | Canada Goose Holdings Inc | 71.90 | 69.43 | 69.70 | 513,395 | -3.36 | | 4.60 | |
| GPR | Great Panther Silver Limited | 0.8000 | 0.7500 | 0.7700 | 71,060 | -0.0200 | | 2.53 | |
| GPS | Bsm Technologies Inc | 0.7100 | 0.6800 | 0.7100 | 503,000 | 0.0200 | | 2.90 | |
| GQM | Golden Queen Mng J | 0.1100 | 0.1000 | 0.1000 | 42,729 | 0.0000 | | 0.00 | |
| GQM.WT | Golden Queen Mng Wts | 0.0200 | 0.0200 | 0.0200 | 1,000 | 0.0100 | | 100.00 | |
| GRL | Global Real Estate Div Growers | 8.260 | 8.260 | 8.260 | 2,000 | 0.040 | | 0.49 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 25.17 | 25.15 | 25.15 | 3,200 | -0.01 | | 0.04 | |
| GRT.UN | Granite Real Estate Investment Trust | 54.36 | 53.74 | 54.09 | 138,140 | -0.07 | | 0.13 | |
| GS | Gluskin Sheff Associates Inc | 10.21 | 9.95 | 10.01 | 182,506 | -0.08 | | 0.79 | |
| GSC | Golden Star | 4.050 | 3.900 | 3.900 | 33,710 | -0.060 | | 1.52 | |
| GSV | Gold Standard Ventures Corp | 1.680 | 1.620 | 1.670 | 34,400 | 0.030 | | 1.83 | |
| GSY | Goeasy Ltd | 35.26 | 33.51 | 34.67 | 52,601 | -0.02 | | 0.06 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 101.8 | 101.0 | 101.0 | 385,000 | 0.0 | | 0.00 | |
| GTE | Gran Tierra Energy Inc | 3.330 | 3.160 | 3.160 | 288,518 | -0.100 | | 3.07 | |
| GTMS | Greenbrook Tms Inc | 2.900 | 2.900 | 2.900 | 44,299 | 0.000 | | 0.00 | |
| GUD | Knight Therapeutics Inc | 8.280 | 8.220 | 8.230 | 85,000 | -0.050 | | 0.60 | |
| GUY | Guyana Goldfields Inc | 1.550 | 1.440 | 1.550 | 701,426 | 0.020 | | 1.31 | |
| GVC | Glacier Media Inc | 0.5800 | 0.5800 | 0.5800 | 1,000 | -0.0100 | | 1.69 | |
| GWO | Great-West Lifeco Inc | 28.02 | 27.63 | 27.74 | 1,231,337 | -0.21 | | 0.75 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.15 | 25.08 | 25.15 | 1,700 | -0.15 | | 0.59 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.38 | 22.16 | 22.24 | 15,680 | 0.00 | | 0.00 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.15 | 20.68 | 21.00 | 10,096 | -0.09 | | 0.43 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.72 | 19.63 | 19.70 | 11,500 | 0.06 | | 0.31 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.50 | 24.30 | 24.30 | 2,500 | -0.02 | | 0.08 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 25.28 | 25.10 | 25.14 | 1,200 | -0.11 | | 0.44 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 15.29 | 15.00 | 15.05 | 58,850 | -0.07 | | 0.46 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 15.49 | 15.49 | 15.49 | 100 | -0.11 | | 0.71 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.50 | 23.37 | 23.50 | 9,183 | 0.14 | | 0.60 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.35 | 21.82 | 22.35 | 6,100 | 0.37 | | 1.68 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 21.58 | 21.40 | 21.44 | 9,625 | 0.01 | | 0.05 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 23.23 | 23.10 | 23.10 | 11,799 | -0.01 | | 0.04 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.50 | 22.23 | 22.50 | 1,100 | 0.17 | | 0.76 | |
| GWR | Global Water Resources Inc | 13.90 | 13.71 | 13.71 | 1,900 | -0.18 | | 1.30 | |
| GXE | Gear Energy Ltd | 0.6500 | 0.6000 | 0.6100 | 509,600 | -0.0200 | | 3.17 | |
| GXO | Granite Oil Corp | 0.7200 | 0.7000 | 0.7100 | 40,328 | 0.0000 | | 0.00 | |