| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.040 | 1.010 | 1.020 | 59,100 | 0.000 |  | 0.00 |   |
| GAU | Galiano Gold Inc | 1.960 | 1.870 | 1.880 | 79,520 | -0.020 |  | 1.05 | |
| GBAL | Ishares ESG Balanced ETF | 53.22 | 52.64 | 52.65 | 4,305 | -0.24 | | 0.45 | |
| GBT | Bmtc Group Inc | 12.71 | 12.71 | 12.71 | 500 | 0.00 | | 0.00 | |
| GCBD | Guardian Canadian Bond ETF | 18.20 | 18.20 | 18.20 | 607 | -0.15 | | 0.82 | |
| GCBD | Guardian Canadian Bond ETF | 18.20 | 18.20 | 18.20 | 607 | -0.15 | | 0.82 | |
| GCFE | Guardian Canadian Focused Equity Fund | 30.31 | 30.31 | 30.31 | 357 | 0.92 |  | 3.13 | |
| GCG | Guardian Capital | 41.70 | 41.70 | 41.70 | 205 | -0.60 | | 1.42 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 41.67 | 40.76 | 41.41 | 939 | -0.47 | | 1.12 | |
| GCL | Colabor Group Inc | 0.8300 | 0.8200 | 0.8300 | 46,005 | -0.0200 | | 2.35 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 45.61 | 45.61 | 45.61 | 194 | -0.21 | | 0.46 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 28.22 | 28.22 | 28.22 | 100 | 0.05 | | 0.18 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 28.22 | 28.22 | 28.22 | 100 | 0.05 | | 0.18 | |
| GCTB | Guardian Ultra-Short Canadian T-Bill | 50.10 | 50.09 | 50.09 | 644 | 0.00 | | 0.00 | |
| GCU | 0Negold Canyon Resources Inc. | 0.3000 | 0.2800 | 0.3000 | 438,475 | 0.0000 | | 0.00 | |
| GDC | Genesis Land J | 3.040 | 3.040 | 3.040 | 125 | -0.020 | | 0.65 | |
| GDEP | Guardian Directed Equity Path ETF | 19.70 | 19.70 | 19.70 | 2,700 | 0.10 | | 0.51 | |
| GDEP.B | Guardian Directed Equity Path ETF Unhdg | 19.44 | 19.44 | 19.44 | 100 | -1.02 | | 4.99 | |
| GDI | Gdi Integrated Facility Services Inc | 34.41 | 31.65 | 33.28 | 24,560 | -1.22 | | 3.54 | |
| GDL | Goodfellow Inc | 12.30 | 12.30 | 12.30 | 1,606 | 0.03 | | 0.24 | |
| GDPY | Guardian Directed Premium Yield ETF | 20.14 | 20.06 | 20.06 | 12,500 | -0.17 | | 0.84 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 20.37 | 20.25 | 20.25 | 2,300 | -0.16 | | 0.78 | |
| GDV | Global Dividend Growth Split Corp | 11.04 | 10.90 | 10.90 | 28,805 | -0.20 | | 1.80 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.50 | 10.45 | 10.45 | 1,600 | 0.01 | | 0.10 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 14.40 | 13.90 | 14.01 | 130,506 | -0.52 | | 3.58 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 36.28 | 35.10 | 36.08 | 130,153 | 1.27 | | 3.65 | |
| GEC | Global Education Communities Corp | 0.2650 | 0.2600 | 0.2650 | 52,100 | 0.0200 | | 8.16 | |
| GEI | Gibson Energy Inc | 22.50 | 22.22 | 22.37 | 403,506 | -0.05 | | 0.22 | |
| GENM | Generation Mining Ltd | 0.2500 | 0.2350 | 0.2350 | 795,175 | -0.0100 | | 4.08 | |
| GEO | Geodrill Ltd | 3.690 | 3.470 | 3.560 | 32,800 | -0.050 | | 1.39 | |
| GEQT | Ishares ESG Equity ETF | 66.30 | 66.30 | 66.30 | 409 | -0.91 | | 1.35 | |
| GFL | Gfl Environmental Inc | 69.74 | 67.89 | 68.81 | 463,900 | -0.76 | | 1.09 | |
| GFP | Greenfirst Forest Products Inc | 3.950 | 3.610 | 3.910 | 600 | -0.070 | | 1.76 | |
| GFR | Greenfire Resources Ltd. | 6.200 | 6.090 | 6.150 | 67,033 | -0.120 | | 1.91 | |
| GGD | Gogold Resources Inc | 1.850 | 1.750 | 1.830 | 696,866 | 0.090 | | 5.17 | |
| GGRO | Ishares ESG Growth ETF | 60.05 | 59.35 | 59.35 | 815 | -0.45 | | 0.75 | |
| GH | Gamehost Inc | 10.87 | 10.71 | 10.85 | 6,945 | 0.14 | | 1.31 | |
| GIB.A | CGI Group Inc Cl A Sv | 151.1 | 149.0 | 149.1 | 400,120 | -1.5 | | 1.02 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.62 | 19.62 | 19.62 | 759 | 0.12 | | 0.62 | |
| GIES | Guardian International Equity Select | 25.07 | 25.00 | 25.00 | 3,605 | 0.76 | | 3.14 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.59 | 21.59 | 21.59 | 2,100 | 0.07 | | 0.33 | |
| GIL | Gildan Activewear Inc | 69.75 | 67.70 | 67.76 | 484,529 | -2.11 | | 3.02 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 30.15 | 30.02 | 30.15 | 2,100 | 1.55 | | 5.42 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 33.29 | 33.19 | 33.29 | 2,500 | 0.78 | | 2.40 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 33.29 | 33.19 | 33.29 | 2,500 | 0.78 | | 2.40 | |
| GIQU | Guardian I3 US Quality Growth Hedg ETF | 28.58 | 28.58 | 28.58 | 100 | 0.93 | | 3.36 | |
| GIQU.B | Guardian I3 US Quality Growth Unhedg ETF | 34.26 | 34.18 | 34.26 | 300 | -0.27 | | 0.78 | |
| GLCC | GX Gold Producer Equity Cvrd Call ETF | 35.00 | 34.60 | 34.83 | 26,019 | 0.35 | | 1.02 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 20.44 | 20.24 | 20.44 | 551 | 0.33 | | 1.64 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 16.72 | 16.43 | 16.49 | 14,270 | -0.24 | | 1.43 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 25.05 | 24.62 | 24.94 | 45,057 | 0.33 | | 1.34 | |
| GLDX | Global X Gold Producers Index ETF | 27.23 | 26.92 | 27.22 | 500 | 0.35 | | 1.30 | |
| GLO | Global Atomic Corp | 0.8700 | 0.8200 | 0.8300 | 669,300 | -0.0100 | | 1.19 | |
| GLXY | Galaxy Digital Holdings Ltd | 33.19 | 29.82 | 31.00 | 1,625,937 | 0.48 | | 1.57 | |
| GMIN | G Mining Ventures Corp | 21.20 | 20.08 | 20.77 | 669,240 | 1.17 | | 5.97 | |
| GMTN | Gold Mountain Mining Corp | 0.0150 | 0.0100 | 0.0100 | 2,981,751 | 0.0000 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 1.450 | 1.390 | 1.430 | 79,900 | 0.040 | | 2.88 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 11.57 | 11.37 | 11.37 | 2,957 | 0.26 | | 2.34 | |
| GOLD | Goldmining Inc | 1.090 | 1.070 | 1.070 | 98,275 | -0.010 | | 0.93 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 28.67 | 27.16 | 27.95 | 518,625 | 0.76 | | 2.80 | |
| GOOS | Canada Goose Holdings Inc | 15.99 | 14.24 | 14.79 | 1,903,042 | 2.37 | | 19.08 | |
| GRA | Nanoxplore Inc | 2.350 | 2.280 | 2.310 | 153,853 | -0.050 | | 2.12 | |
| GRC | Gold Springs Resource Corp | 0.0850 | 0.0800 | 0.0850 | 4,002 | 0.0050 | | 6.25 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.41 | 21.32 | 21.32 | 1,000 | -0.21 | | 0.98 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.41 | 21.32 | 21.32 | 1,000 | -0.21 | | 0.98 | |
| GRGD | Groupe Dynamite Inc WI | 15.35 | 14.85 | 15.35 | 54,375 | 0.08 | | 0.52 | |
| GRID | Tantalus Systems Holding Inc | 2.220 | 2.070 | 2.160 | 56,300 | 0.000 | | 0.00 | |
| GRN | Greenlane Renewables Inc | 0.0850 | 0.0800 | 0.0850 | 20,999 | 0.0000 | | 0.00 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 30.74 | 30.68 | 30.74 | 500 | -0.38 | | 1.22 | |
| GRO | Franklin Growth ETF Portfolio | 22.16 | 21.95 | 22.16 | 859 | 0.82 | | 3.84 | |
| GRT.UN | Granite Real Estate Investment Trust | 67.04 | 65.92 | 66.20 | 136,807 | -0.51 | | 0.76 | |
| GSY | Goeasy Ltd | 149.6 | 147.3 | 147.4 | 51,126 | 0.0 | | 0.02 | |
| GTE | Gran Tierra Energy Inc | 6.510 | 6.310 | 6.310 | 28,954 | -0.260 | | 3.96 | |
| GTWO | G2 Goldfields Inc | 3.380 | 3.220 | 3.220 | 202,332 | -0.080 | | 2.42 | |
| GUD | Knight Therapeutics Inc | 5.890 | 5.750 | 5.760 | 68,495 | -0.010 | | 0.17 | |
| GURU | Guru Organic Energy Corp | 1.960 | 1.850 | 1.900 | 19,644 | -0.010 | | 0.52 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.11 | 50.11 | 50.11 | 1,300 | 0.07 | | 0.14 | |
| GVC | Glacier Media Inc | 0.1450 | 0.1200 | 0.1300 | 146,600 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 52.52 | 51.65 | 52.36 | 2,463,133 | 0.63 | | 1.22 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.57 | 22.03 | 22.04 | 14,811 | -0.24 | | 1.08 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 20.85 | 20.68 | 20.69 | 3,700 | -0.12 | | 0.58 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.73 | 19.68 | 19.68 | 1,720 | -0.18 | | 0.91 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.08 | 23.91 | 23.91 | 2,200 | -0.14 | | 0.58 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.60 | 24.40 | 24.40 | 4,695 | 0.02 | | 0.08 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 15.95 | 15.80 | 15.82 | 23,952 | -0.18 | | 1.13 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.28 | 23.11 | 23.28 | 2,455 | 0.08 | | 0.34 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 21.90 | 21.81 | 21.81 | 11,000 | -0.07 | | 0.32 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 20.65 | 20.65 | 20.65 | 1,100 | 0.00 | | 0.00 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 22.47 | 22.47 | 22.47 | 282 | -0.11 | | 0.49 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 21.91 | 21.80 | 21.91 | 700 | 0.06 | | 0.27 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 19.50 | 19.25 | 19.25 | 700 | -0.12 | | 0.62 | |