| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.320 | 1.280 | 1.300 | 18,750 | -0.020 |  | 1.52 |   |
| GAU | Galiano Gold Inc | 1.850 | 1.780 | 1.810 | 122,753 | -0.040 | | 2.16 | |
| GBAL | Ishares ESG Balanced ETF | 53.90 | 53.80 | 53.80 | 1,860 | 0.00 |  | 0.00 | |
| GBT | Bmtc Group Inc | 14.08 | 14.06 | 14.06 | 1,850 | 0.02 |  | 0.14 | |
| GCBD | Guardian Canadian Bond ETF | 18.22 | 18.22 | 18.22 | 780 | -0.09 | | 0.49 | |
| GCFE | Guardian Canadian Focused Equity Fund | 33.27 | 33.26 | 33.26 | 2,800 | 0.02 | | 0.06 | |
| GCG | Guardian Capital | 43.40 | 42.65 | 43.26 | 1,052 | -0.74 | | 1.68 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 42.65 | 42.00 | 42.16 | 1,300 | -0.82 | | 1.91 | |
| GCL | Colabor Group Inc | 0.9100 | 0.9000 | 0.9000 | 68,758 | 0.0300 | | 3.45 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 46.50 | 46.30 | 46.30 | 2,797 | -0.03 | | 0.06 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 29.10 | 29.10 | 29.10 | 7,800 | 0.14 | | 0.48 | |
| GCTB | Guardian Ultra-Short Canadian T-Bill | 50.04 | 50.04 | 50.04 | 406 | 0.00 | | 0.00 | |
| GCU | 0Negold Canyon Resources Inc. | 0.3300 | 0.2750 | 0.3000 | 1,530,072 | -0.0050 | | 1.64 | |
| GDC | Genesis Land J | 3.160 | 3.130 | 3.130 | 1,000 | 0.000 | | 0.00 | |
| GDEP.B | Guardian Directed Equity Path ETF Unhdg | 19.17 | 19.13 | 19.13 | 15,300 | -0.12 | | 0.62 | |
| GDI | Gdi Integrated Facility Services Inc | 32.53 | 32.25 | 32.25 | 1,051 | 0.25 | | 0.78 | |
| GDL | Goodfellow Inc | 12.38 | 12.37 | 12.37 | 500 | 0.02 | | 0.16 | |
| GDPY | Guardian Directed Premium Yield ETF | 19.83 | 19.80 | 19.82 | 1,300 | -0.19 | | 0.95 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 20.17 | 20.10 | 20.16 | 9,025 | 0.12 | | 0.60 | |
| GDV | Global Dividend Growth Split Corp | 10.97 | 10.86 | 10.89 | 20,536 | -0.01 | | 0.09 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.31 | 10.29 | 10.31 | 12,500 | 0.02 | | 0.19 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 12.84 | 11.63 | 12.65 | 203,452 | 1.00 | | 8.58 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 41.70 | 37.55 | 38.21 | 401,654 | -3.68 | | 8.78 | |
| GEC | Global Education Communities Corp | 0.4250 | 0.3700 | 0.3700 | 84,521 | -0.0350 | | 8.64 | |
| GEI | Gibson Energy Inc | 23.75 | 23.43 | 23.74 | 1,036,895 | 0.12 | | 0.51 | |
| GENM | Generation Mining Ltd | 0.3300 | 0.3100 | 0.3200 | 372,344 | -0.0050 | | 1.54 | |
| GEO | Geodrill Ltd | 3.630 | 3.480 | 3.580 | 143,151 | -0.010 | | 0.28 | |
| GEQT | Ishares ESG Equity ETF | 69.38 | 69.27 | 69.27 | 1,089 | 0.24 | | 0.35 | |
| GFL | Gfl Environmental Inc | 65.72 | 65.08 | 65.11 | 393,413 | -0.46 | | 0.70 | |
| GFP | Greenfirst Forest Products Inc | 3.400 | 3.370 | 3.400 | 1,386 | 0.030 | | 0.89 | |
| GFR | Greenfire Resources Ltd. | 6.120 | 6.000 | 6.030 | 14,658 | 0.030 | | 0.50 | |
| GGD | Gogold Resources Inc | 2.140 | 2.000 | 2.030 | 1,135,908 | -0.080 | | 3.79 | |
| GGRO | Ishares ESG Growth ETF | 61.33 | 61.18 | 61.24 | 5,871 | 0.10 | | 0.16 | |
| GH | Gamehost Inc | 12.43 | 12.42 | 12.43 | 1,200 | -0.11 | | 0.88 | |
| GIB.A | CGI Group Inc Cl A Sv | 143.3 | 141.2 | 141.6 | 515,036 | -1.0 | | 0.73 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.40 | 19.40 | 19.40 | 3,010 | -0.01 | | 0.05 | |
| GIES | Guardian International Equity Select | 24.64 | 24.64 | 24.64 | 400 | -0.01 | | 0.04 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.69 | 21.69 | 21.69 | 300 | -0.08 | | 0.37 | |
| GIL | Gildan Activewear Inc | 70.01 | 69.06 | 69.25 | 308,228 | -0.28 | | 0.40 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 31.17 | 31.17 | 31.17 | 100 | 1.16 | | 3.87 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 33.71 | 33.68 | 33.71 | 800 | -0.31 | | 0.91 | |
| GIQU | Guardian I3 US Quality Growth Hedg ETF | 33.29 | 33.29 | 33.29 | 100 | 1.18 | | 3.67 | |
| GIQU.B | Guardian I3 US Quality Growth Unhedg ETF | 36.08 | 36.05 | 36.08 | 200 | 0.62 | | 1.75 | |
| GLCC | GX Gold Producer Equity Cvrd Call ETF | 37.25 | 35.50 | 35.81 | 73,941 | -1.45 | | 3.89 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 21.20 | 20.87 | 21.11 | 21,866 | -0.47 | | 2.18 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 16.68 | 16.68 | 16.68 | 1,580 | 0.36 | | 2.21 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 24.62 | 24.04 | 24.28 | 34,739 | -0.51 | | 2.06 | |
| GLDX | Global X Gold Producers Index ETF | 28.72 | 28.06 | 28.33 | 47,480 | -1.20 | | 4.06 | |
| GLO | Global Atomic Corp | 0.7200 | 0.6600 | 0.6700 | 726,017 | -0.0400 | | 5.63 | |
| GLXY | Galaxy Digital Holdings Ltd | 27.38 | 26.21 | 26.65 | 836,988 | -0.26 | | 0.97 | |
| GMIN | G Mining Ventures Corp | 17.48 | 16.93 | 17.26 | 672,322 | -0.14 | | 0.80 | |
| GMTN | Gold Mountain Mining Corp | 0.0100 | 0.0050 | 0.0075 | 711,311 | 0.0025 | | 50.00 | |
| GMX | Globex Mining Enterprises Inc | 1.330 | 1.280 | 1.300 | 121,926 | -0.010 | | 0.76 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 11.57 | 11.46 | 11.49 | 8,004 | -0.12 | | 1.03 | |
| GOLD | Goldmining Inc | 1.0100 | 0.9800 | 0.9800 | 94,575 | -0.0100 | | 1.01 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 29.30 | 28.53 | 28.75 | 339,133 | -0.40 | | 1.37 | |
| GOOS | Canada Goose Holdings Inc | 17.43 | 17.07 | 17.34 | 244,559 | 0.18 | | 1.05 | |
| GRA | Nanoxplore Inc | 2.330 | 2.270 | 2.310 | 50,921 | -0.020 | | 0.86 | |
| GRC | Gold Springs Resource Corp | 0.0900 | 0.0850 | 0.0850 | 36,000 | -0.0050 | | 5.56 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.55 | 21.55 | 21.55 | 200 | 0.02 | | 0.09 | |
| GRGD | Groupe Dynamite Inc WI | 28.00 | 27.34 | 27.44 | 107,594 | 0.21 | | 0.77 | |
| GRID | Tantalus Systems Holding Inc | 3.680 | 3.380 | 3.610 | 286,926 | 0.260 | | 7.76 | |
| GRN | Greenlane Renewables Inc | 0.0950 | 0.0950 | 0.0950 | 23,146 | 0.0000 | | 0.00 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 31.29 | 31.07 | 31.12 | 26,044 | 0.01 | | 0.03 | |
| GRO | Franklin Growth ETF Portfolio | 22.14 | 22.14 | 22.14 | 100 | 0.11 | | 0.50 | |
| GRT.UN | Granite Real Estate Investment Trust | 70.99 | 69.69 | 70.79 | 45,492 | 0.24 | | 0.34 | |
| GSY | Goeasy Ltd | 171.9 | 169.1 | 170.3 | 29,158 | 0.1 | | 0.04 | |
| GTE | Gran Tierra Energy Inc | 6.850 | 6.630 | 6.720 | 30,097 | 0.050 | | 0.75 | |
| GTWO | G2 Goldfields Inc | 2.860 | 2.660 | 2.670 | 5,757,277 | -0.170 | | 5.99 | |
| GUD | Knight Therapeutics Inc | 6.140 | 6.000 | 6.080 | 59,741 | 0.040 | | 0.66 | |
| GURU | Guru Organic Energy Corp | 1.810 | 1.760 | 1.800 | 16,426 | 0.040 | | 2.27 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.04 | 50.04 | 50.04 | 100 | -0.01 | | 0.02 | |
| GVC | Glacier Media Inc | 0.1700 | 0.1500 | 0.1700 | 45,935 | 0.0200 | | 13.33 | |
| GWO | Great-West Lifeco Inc | 51.89 | 51.11 | 51.19 | 3,523,738 | -0.60 | | 1.16 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.44 | 22.38 | 22.39 | 1,600 | -0.01 | | 0.04 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.30 | 21.30 | 21.30 | 200 | -0.10 | | 0.47 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.77 | 19.63 | 19.65 | 2,900 | -0.10 | | 0.51 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.97 | 24.41 | 24.42 | 1,800 | -0.04 | | 0.16 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.87 | 24.79 | 24.87 | 6,800 | 0.03 | | 0.12 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 17.71 | 17.50 | 17.70 | 4,200 | 0.10 | | 0.57 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.63 | 23.62 | 23.63 | 1,068 | -0.02 | | 0.08 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.31 | 22.18 | 22.18 | 6,000 | 0.00 | | 0.00 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 20.96 | 20.79 | 20.90 | 1,200 | 0.03 | | 0.14 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 22.70 | 22.59 | 22.59 | 1,075 | 0.06 | | 0.27 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.19 | 22.13 | 22.13 | 1,150 | -0.09 | | 0.41 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 19.88 | 19.63 | 19.88 | 3,297 | 0.27 | | 1.38 | |