| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.230 | 1.170 | 1.210 | 40,900 | 0.030 |  | 2.54 |   |
| GAU | Galiano Gold Inc | 1.800 | 1.750 | 1.780 | 72,863 | 0.030 | | 1.71 | |
| GBAL | Ishares ESG Balanced ETF | 51.91 | 51.91 | 51.91 | 344 | -0.05 |  | 0.10 | |
| GBT | Bmtc Group Inc | 12.13 | 12.13 | 12.13 | 1,048 | 0.00 |  | 0.00 | |
| GCBD | Guardian Canadian Bond ETF | 18.53 | 18.53 | 18.53 | 100 | -0.03 | | 0.16 | |
| GCFE | Guardian Canadian Focused Equity Fund | 29.26 | 29.25 | 29.26 | 200 | 0.26 | | 0.90 | |
| GCG | Guardian Capital | 40.80 | 40.80 | 40.80 | 100 | 0.24 | | 0.59 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 41.79 | 41.30 | 41.78 | 584 | -0.04 | | 0.10 | |
| GCL | Colabor Group Inc | 1.060 | 1.030 | 1.030 | 383,940 | 0.000 | | 0.00 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 45.42 | 45.42 | 45.42 | 100 | 0.00 | | 0.00 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 26.83 | 26.83 | 26.83 | 1,400 | -0.13 | | 0.48 | |
| GCTB | Guardian Ultra-Short Canadian T-Bill | 50.01 | 50.01 | 50.01 | 1,500 | -0.10 | | 0.20 | |
| GCU | 0Negold Canyon Resources Inc. | 0.4400 | 0.3525 | 0.3550 | 836,675 | -0.0450 | | 11.25 | |
| GDC | Genesis Land J | 3.250 | 3.220 | 3.220 | 1,700 | -0.030 | | 0.92 | |
| GDEP | Guardian Directed Equity Path ETF | 20.25 | 20.25 | 20.25 | 100 | 0.07 | | 0.35 | |
| GDEP.B | Guardian Directed Equity Path ETF Unhdg | 20.46 | 20.46 | 20.46 | 100 | 0.52 | | 2.61 | |
| GDI | Gdi Integrated Facility Services Inc | 30.51 | 29.70 | 30.36 | 75,545 | 0.26 | | 0.86 | |
| GDL | Goodfellow Inc | 12.15 | 11.98 | 12.15 | 2,714 | 0.38 | | 3.23 | |
| GDPY | Guardian Directed Premium Yield ETF | 20.39 | 20.38 | 20.39 | 2,000 | -0.06 | | 0.29 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 20.88 | 20.85 | 20.85 | 2,400 | -0.06 | | 0.29 | |
| GDV | Global Dividend Growth Split Corp | 10.50 | 10.41 | 10.46 | 28,275 | 0.00 | | 0.00 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.99 | 10.99 | 10.99 | 200 | 0.00 | | 0.00 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 17.25 | 16.58 | 16.97 | 128,367 | -0.53 | | 3.03 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 35.12 | 33.98 | 34.45 | 120,866 | 1.02 | | 3.05 | |
| GEC | Global Education Communities Corp | 0.1950 | 0.1950 | 0.1950 | 1,000 | 0.0050 | | 2.63 | |
| GEI | Gibson Energy Inc | 22.77 | 22.57 | 22.57 | 869,550 | -0.10 | | 0.44 | |
| GENM | Generation Mining Ltd | 0.1900 | 0.1850 | 0.1850 | 57,050 | -0.0025 | | 1.33 | |
| GEO | Geodrill Ltd | 3.060 | 2.950 | 3.000 | 15,777 | 0.020 | | 0.67 | |
| GEQT | Ishares ESG Equity ETF | 65.33 | 65.00 | 65.00 | 1,377 | -0.02 | | 0.03 | |
| GFL | Gfl Environmental Inc | 70.03 | 68.63 | 69.40 | 199,181 | 0.53 | | 0.77 | |
| GFP | Greenfirst Forest Products Inc | 4.000 | 3.990 | 3.990 | 700 | -0.010 | | 0.25 | |
| GFR | Greenfire Resources Ltd. | 8.150 | 7.510 | 7.840 | 33,094 | -0.120 | | 1.51 | |
| GGD | Gogold Resources Inc | 1.820 | 1.770 | 1.790 | 570,206 | 0.000 | | 0.00 | |
| GGRO | Ishares ESG Growth ETF | 58.41 | 58.37 | 58.37 | 2,143 | 0.15 | | 0.26 | |
| GH | Gamehost Inc | 10.12 | 10.10 | 10.10 | 2,752 | -0.01 | | 0.10 | |
| GIB.A | CGI Group Inc Cl A Sv | 145.4 | 143.2 | 144.5 | 386,296 | 1.1 | | 0.80 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.46 | 19.46 | 19.46 | 100 | -0.19 | | 0.97 | |
| GIES | Guardian International Equity Select | 24.73 | 24.37 | 24.73 | 136 | 0.00 | | 0.00 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.89 | 21.89 | 21.89 | 100 | 0.14 | | 0.64 | |
| GIL | Gildan Activewear Inc | 65.25 | 63.92 | 64.47 | 381,801 | -0.73 | | 1.12 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 27.65 | 27.59 | 27.59 | 200 | 0.31 | | 1.14 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 31.58 | 31.58 | 31.58 | 100 | 0.57 | | 1.84 | |
| GIQU | Guardian I3 US Quality Growth Hedg ETF | 28.25 | 28.25 | 28.25 | 1,000 | -1.67 | | 5.58 | |
| GIQU.B | Guardian I3 US Quality Growth Unhedg ETF | 33.01 | 33.00 | 33.00 | 1,000 | 1.14 | | 3.58 | |
| GLCC | GX Gold Producer Equity Cvrd Call ETF | 33.57 | 33.06 | 33.20 | 23,046 | 0.39 | | 1.19 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 20.32 | 20.14 | 20.32 | 8,150 | -0.17 | | 0.83 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 21.73 | 21.50 | 21.51 | 10,333 | 0.18 | | 0.84 | |
| GLDX | Global X Gold Producers Index ETF | 25.07 | 24.90 | 24.95 | 3,618 | 0.15 | | 0.60 | |
| GLO | Global Atomic Corp | 0.5800 | 0.5500 | 0.5500 | 415,416 | -0.0200 | | 3.51 | |
| GLXY | Galaxy Digital Holdings Ltd | 19.35 | 18.52 | 18.65 | 663,335 | -0.65 | | 3.37 | |
| GMIN | G Mining Ventures Corp | 17.75 | 17.30 | 17.32 | 799,139 | -0.15 | | 0.86 | |
| GMTN | Gold Mountain Mining Corp | 0.0200 | 0.0150 | 0.0150 | 79,397 | -0.0050 | | 25.00 | |
| GMX | Globex Mining Enterprises Inc | 1.610 | 1.560 | 1.590 | 12,465 | 0.010 | | 0.63 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 12.14 | 12.07 | 12.13 | 2,678 | 0.14 | | 1.17 | |
| GOLD | Goldmining Inc | 1.210 | 1.180 | 1.200 | 72,701 | 0.010 | | 0.84 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 28.55 | 28.19 | 28.55 | 154,265 | 0.47 | | 1.67 | |
| GOOS | Canada Goose Holdings Inc | 12.46 | 12.12 | 12.15 | 197,548 | -0.18 | | 1.46 | |
| GPMD | Guardpath Managed Decumulation 2042 ETF | 10.20 | 10.20 | 10.20 | 1,000 | 0.08 | | 0.79 | |
| GRA | Nanoxplore Inc | 2.420 | 2.340 | 2.380 | 103,760 | -0.040 | | 1.65 | |
| GRC | Gold Springs Resource Corp | 0.0650 | 0.0600 | 0.0650 | 6,000 | 0.0000 | | 0.00 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 22.05 | 22.05 | 22.05 | 200 | 0.15 | | 0.68 | |
| GRGD | Groupe Dynamite Inc WI | 14.94 | 13.56 | 14.75 | 131,794 | 1.30 | | 9.67 | |
| GRID | Tantalus Systems Holding Inc | 1.880 | 1.820 | 1.880 | 15,200 | 0.060 | | 3.30 | |
| GRN | Greenlane Renewables Inc | 0.1000 | 0.0900 | 0.0950 | 286,835 | -0.0150 | | 13.64 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 29.38 | 29.25 | 29.30 | 14,300 | -0.17 | | 0.58 | |
| GRO | Franklin Growth ETF Portfolio | 22.13 | 22.13 | 22.13 | 1,000 | -0.13 | | 0.58 | |
| GRT.UN | Granite Real Estate Investment Trust | 69.20 | 68.53 | 68.70 | 77,620 | 0.18 | | 0.26 | |
| GSY | Goeasy Ltd | 154.7 | 152.8 | 153.6 | 32,811 | -0.6 | | 0.37 | |
| GTE | Gran Tierra Energy Inc | 7.170 | 7.030 | 7.040 | 23,138 | -0.010 | | 0.14 | |
| GTWO | G2 Goldfields Inc | 3.440 | 3.380 | 3.400 | 133,218 | 0.030 | | 0.89 | |
| GUD | Knight Therapeutics Inc | 6.030 | 5.980 | 6.010 | 68,859 | 0.040 | | 0.67 | |
| GURU | Guru Organic Energy Corp | 1.810 | 1.720 | 1.720 | 11,768 | -0.090 | | 4.97 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 49.97 | 49.97 | 49.97 | 1,300 | -0.17 | | 0.34 | |
| GVC | Glacier Media Inc | 0.1650 | 0.1550 | 0.1600 | 29,000 | 0.0100 | | 6.67 | |
| GWO | Great-West Lifeco Inc | 54.16 | 53.55 | 53.95 | 4,008,280 | 0.47 | | 0.88 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.98 | 22.78 | 22.86 | 82,250 | 0.00 | | 0.00 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.21 | 21.20 | 21.20 | 600 | 0.00 | | 0.00 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 20.16 | 20.07 | 20.07 | 900 | -0.11 | | 0.55 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.28 | 24.25 | 24.25 | 500 | -0.15 | | 0.61 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.80 | 24.72 | 24.78 | 1,400 | 0.00 | | 0.00 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 16.05 | 16.05 | 16.05 | 25,000 | 0.05 | | 0.31 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.70 | 23.70 | 23.70 | 75,000 | -0.01 | | 0.04 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.40 | 22.35 | 22.35 | 4,800 | -0.06 | | 0.27 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 20.96 | 20.87 | 20.87 | 4,900 | -0.09 | | 0.43 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 23.00 | 23.00 | 23.00 | 1,000 | -0.02 | | 0.09 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.50 | 22.37 | 22.37 | 4,300 | -0.09 | | 0.40 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 20.15 | 19.98 | 20.00 | 13,757 | 0.00 | | 0.00 | |