| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 14.35 | 13.83 | 14.20 | 3,541,630 | 0.24 |  | 1.72 |   |
| GAF.UN | Global Alpha Worldwide Growth Fund | 11.46 | 11.46 | 11.46 | 3,500 | 0.24 | | 2.14 | |
| GBT | Bmtc Group Inc | 15.06 | 14.81 | 14.81 | 4,700 | -0.25 |  | 1.66 | |
| GC | Great Canadian Gaming Corp | 44.73 | 43.50 | 43.86 | 227,270 | -0.78 | | 1.75 | |
| GCG | Guardian Capital | 24.86 | 24.50 | 24.86 | 800 | 0.33 | | 1.35 | |
| GCG.A | Guardian Capital Group Ltd Cl.A Nv | 25.19 | 24.33 | 24.78 | 4,100 | -0.12 | | 0.48 | |
| GCL | Colabor Group Inc | 0.4000 | 0.3900 | 0.4000 | 54,500 | 0.0000 |  | 0.00 | |
| GCL.DB.A | Colabor Group Inc 6.0 Pct Debs | 65.00 | 64.00 | 64.00 | 13,000 | -1.00 | | 1.54 | |
| GCM | Gran Colombia Gold Corp | 2.550 | 2.420 | 2.440 | 103,298 | -0.070 | | 2.79 | |
| GCM.NT.U | Gran Colombia Gold 5.0 Pct Sil Notes | 100.01 | 100.00 | 100.00 | 25,000 | 0.00 | | 0.00 | |
| GCM.WT.A | Gran Colombia Gold Corp | 0.0400 | 0.0400 | 0.0400 | 8,000 | 0.0000 | | 0.00 | |
| GCM.WT.B | Gran Colombia Gold Corp Wts B | 1.100 | 1.100 | 1.100 | 46,999 | -0.100 | | 8.33 | |
| GCT.C | Gvic Communications Corp N.V. Class C | 0.1200 | 0.1200 | 0.1200 | 500 | 0.0100 | | 9.09 | |
| GDC | Genesis Land J | 3.470 | 3.440 | 3.440 | 400 | -0.050 | | 1.43 | |
| GDG.UN | Global Dividend Growers Income Fund | 12.82 | 12.82 | 12.82 | 200 | -0.11 | | 0.85 | |
| GDI | Gdi Integrated Facility Services Inc | 18.30 | 18.02 | 18.02 | 4,018 | 0.00 | | 0.00 | |
| GDI.DB | Gdi Integrated Fclty Svcs 5.0 Pct Debs | 103.1 | 103.1 | 103.1 | 2,000 | 0.0 | | 0.00 | |
| GDL | Goodfellow Inc | 6.920 | 6.920 | 6.920 | 200 | -0.170 | | 2.40 | |
| GDV | Global Dividend Growth Split Corp | 11.17 | 11.13 | 11.17 | 3,881 | 0.22 | | 2.01 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.37 | 10.14 | 10.14 | 10,800 | -0.02 | | 0.20 | |
| GEI | Gibson Energy Inc | 23.00 | 22.40 | 22.99 | 769,887 | 0.20 | | 0.88 | |
| GEI.DB | Gibson Energy Inc 5.25 Pct Debs | 115.0 | 114.0 | 114.5 | 323,000 | -0.3 | | 0.22 | |
| GEN | Genenews Limited | 0.0600 | 0.0600 | 0.0600 | 71,000 | 0.0000 | | 0.00 | |
| GEO | Geodrill Limited | 1.680 | 1.680 | 1.680 | 100 | 0.010 | | 0.60 | |
| GGA | Goldgroup Mining Inc | 0.0600 | 0.0500 | 0.0500 | 209,000 | 0.0000 | | 0.00 | |
| GGD | Gogold Resources Inc | 0.3000 | 0.2900 | 0.2900 | 209,400 | -0.0200 | | 6.45 | |
| GH | Gamehost Inc | 11.09 | 10.60 | 10.86 | 8,029 | -0.25 | | 2.25 | |
| GIB.A | CGI Group Inc Cl.A Sv | 80.51 | 79.44 | 79.79 | 563,644 | -0.94 | | 1.16 | |
| GIL | Gildan Activewear Inc | 38.93 | 38.33 | 38.88 | 347,746 | 0.09 | | 0.23 | |
| GLG | Glg Life Tech Corp | 0.9800 | 0.9100 | 0.9300 | 5,000 | -0.0700 | | 7.00 | |
| GMO | General Moly Inc | 0.4600 | 0.4500 | 0.4600 | 1,000 | 0.0200 | | 4.55 | |
| GMP | Gmp Capital Inc | 2.200 | 2.120 | 2.140 | 26,250 | 0.000 | | 0.00 | |
| GMP.PR.B | Gmp Capital Inc Series B Pref | 12.01 | 12.00 | 12.00 | 1,600 | 0.24 | | 2.04 | |
| GMP.PR.C | Gmp Capital Inc Series C Pref | 12.02 | 12.02 | 12.02 | 700 | 0.01 | | 0.08 | |
| GMX | Globex Mining Enterprises Inc | 0.3200 | 0.2900 | 0.2900 | 5,000 | 0.0000 | | 0.00 | |
| GOGO | US Gbl Go Gold Precious Metal ETF | 9.090 | 9.090 | 9.090 | 100 | 0.450 | | 5.21 | |
| GOLD | Goldmining Inc | 0.9200 | 0.8600 | 0.8600 | 123,542 | -0.0200 | | 2.27 | |
| GOLD.WT | Goldmining Inc Wts | 0.1500 | 0.1300 | 0.1300 | 2,430 | -0.0200 | | 13.33 | |
| GOOS | Canada Goose Holdings Inc | 69.40 | 67.00 | 68.39 | 230,591 | -1.13 | | 1.63 | |
| GPR | Great Panther Silver Limited | 1.080 | 1.050 | 1.060 | 33,235 | -0.020 | | 1.85 | |
| GPS | Bsm Technologies Inc | 0.9500 | 0.9300 | 0.9500 | 15,420 | -0.0200 | | 2.06 | |
| GQM | Golden Queen Mng J | 0.1600 | 0.1600 | 0.1600 | 5,825 | 0.0000 | | 0.00 | |
| GQM.WT | Golden Queen Mng Wts | 0.0200 | 0.0100 | 0.0100 | 15,000 | -0.0100 | | 50.00 | |
| GRL | Global Real Estate Div Growers | 8.050 | 8.040 | 8.050 | 2,100 | 0.030 | | 0.37 | |
| GRP.PR.A | Global Resource Champ Split Pref Ser 1 | 26.01 | 26.01 | 26.01 | 600 | -0.17 | | 0.65 | |
| GRT.UN | Granite Real Estate Investment Trust | 54.64 | 53.50 | 54.50 | 144,195 | 0.67 | | 1.24 | |
| GS | Gluskin Sheff Associates Inc | 13.83 | 13.31 | 13.75 | 326,771 | 0.41 | | 3.07 | |
| GSC | Golden Star | 0.9500 | 0.9300 | 0.9500 | 93,000 | 0.0100 | | 1.06 | |
| GSV | Gold Standard Ventures Corp | 2.340 | 2.200 | 2.220 | 208,593 | -0.050 | | 2.20 | |
| GSY | Goeasy Ltd | 46.19 | 45.13 | 45.76 | 33,454 | 0.13 | | 0.28 | |
| GSY.DB | Goeasy Ltd 5.75 Pct Debs | 107.0 | 107.0 | 107.0 | 15,000 | 0.0 | | 0.00 | |
| GTE | Gran Tierra Energy Inc | 4.680 | 4.420 | 4.510 | 2,269,501 | -0.160 | | 3.43 | |
| GTMS | Greenbrook Tms Inc | 3.200 | 3.200 | 3.200 | 11,400 | 0.000 | | 0.00 | |
| GUD | Knight Therapeutics Inc | 8.270 | 8.150 | 8.160 | 52,385 | -0.120 | | 1.45 | |
| GUY | Guyana Goldfields Inc | 3.330 | 3.240 | 3.300 | 350,617 | -0.020 | | 0.60 | |
| GVC | Glacier Media Inc | 0.6900 | 0.6900 | 0.6900 | 10,499 | 0.0100 | | 1.47 | |
| GWO | Great-West Lifeco Inc | 30.24 | 29.90 | 30.18 | 599,202 | 0.17 | | 0.57 | |
| GWO.PR.F | Great-West Lifeco Inc | 25.61 | 25.55 | 25.55 | 2,430 | -0.05 | | 0.20 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 23.42 | 23.31 | 23.42 | 7,113 | 0.12 | | 0.52 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.80 | 21.69 | 21.74 | 3,045 | -0.01 | | 0.05 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 20.58 | 20.50 | 20.55 | 3,200 | 0.03 | | 0.15 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 25.54 | 25.40 | 25.44 | 3,968 | -0.03 | | 0.12 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 26.05 | 25.97 | 26.05 | 1,450 | 0.01 | | 0.04 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 19.10 | 18.95 | 19.07 | 27,464 | 0.00 | | 0.00 | |
| GWO.PR.O | Great West Lifeco Pref Ser O | 19.55 | 19.55 | 19.55 | 400 | 0.03 | | 0.15 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 24.47 | 24.37 | 24.39 | 1,498 | 0.00 | | 0.00 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 23.21 | 23.07 | 23.13 | 5,956 | 0.06 | | 0.26 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 21.76 | 21.67 | 21.71 | 6,880 | -0.05 | | 0.23 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 24.00 | 23.93 | 24.00 | 1,214 | 0.07 | | 0.29 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 23.41 | 23.29 | 23.33 | 10,756 | 0.05 | | 0.21 | |
| GWR | Global Water Resources Inc | 13.82 | 13.79 | 13.79 | 600 | 0.16 | | 1.17 | |
| GXE | Gear Energy Ltd | 1.0400 | 0.9700 | 0.9700 | 141,096 | -0.0600 | | 5.83 | |
| GXO | Granite Oil Corp | 1.840 | 1.780 | 1.790 | 33,929 | -0.030 | | 1.65 | |
| GZT | Gazit Globe Ltd | 11.66 | 11.00 | 11.66 | 600 | 0.02 | | 0.17 | |