| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.430 | 1.320 | 1.330 | 46,251 | -0.070 |  | 5.00 |   |
| GAU | Galiano Gold Inc | 1.980 | 1.920 | 1.970 | 68,284 | 0.040 |  | 2.07 | |
| GBAL | Ishares ESG Balanced ETF | 53.80 | 53.75 | 53.75 | 2,430 | -0.13 | | 0.24 | |
| GBT | Bmtc Group Inc | 14.05 | 13.67 | 13.67 | 7,125 | -0.38 | | 2.70 | |
| GCBD | Guardian Canadian Bond ETF | 18.05 | 18.05 | 18.05 | 853 | -0.11 | | 0.61 | |
| GCFE | Guardian Canadian Focused Equity Fund | 33.45 | 33.45 | 33.45 | 200 | -0.10 | | 0.30 | |
| GCG | Guardian Capital | 43.13 | 42.98 | 42.98 | 549 | -2.52 | | 5.54 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 41.45 | 40.92 | 41.05 | 1,713 | 0.06 | | 0.15 | |
| GCL | Colabor Group Inc | 0.9300 | 0.9000 | 0.9300 | 25,800 | 0.0100 | | 1.09 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 46.86 | 46.86 | 46.86 | 615 | 0.60 | | 1.30 | |
| 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 | 50.08 | 50.07 | 50.07 | 400 | -0.01 | | 0.02 | |
| GCU | 0Negold Canyon Resources Inc. | 0.2800 | 0.2675 | 0.2700 | 226,270 | 0.0000 |  | 0.00 | |
| GDC | Genesis Land J | 3.190 | 3.140 | 3.150 | 1,800 | 0.010 | | 0.32 | |
| 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 | 32.38 | 32.25 | 32.25 | 910 | 0.00 | | 0.00 | |
| GDL | Goodfellow Inc | 11.63 | 11.55 | 11.63 | 17,317 | -0.34 | | 2.84 | |
| GDPY | Guardian Directed Premium Yield ETF | 19.84 | 19.72 | 19.84 | 1,700 | -0.21 | | 1.05 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 19.79 | 19.78 | 19.78 | 1,400 | -0.15 | | 0.75 | |
| GDV | Global Dividend Growth Split Corp | 11.01 | 10.95 | 10.96 | 16,698 | -0.04 | | 0.36 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.29 | 10.29 | 10.29 | 13,500 | -0.02 | | 0.19 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 12.51 | 11.98 | 12.12 | 119,743 | 0.10 | | 0.83 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 40.32 | 38.60 | 39.80 | 134,594 | -0.35 | | 0.87 | |
| GEC | Global Education Communities Corp | 0.3950 | 0.3900 | 0.3900 | 20,530 | -0.0150 | | 3.70 | |
| GEI | Gibson Energy Inc | 24.63 | 24.42 | 24.54 | 458,100 | 0.08 | | 0.33 | |
| GENM | Generation Mining Ltd | 0.3850 | 0.3050 | 0.3550 | 527,152 | -0.0350 | | 8.97 | |
| GEO | Geodrill Ltd | 3.640 | 3.580 | 3.640 | 84,603 | 0.090 | | 2.54 | |
| GEQT | Ishares ESG Equity ETF | 69.91 | 69.91 | 69.91 | 488 | 0.29 | | 0.42 | |
| GFL | Gfl Environmental Inc | 66.46 | 65.08 | 65.11 | 414,878 | -0.75 | | 1.14 | |
| GFP | Greenfirst Forest Products Inc | 3.250 | 3.120 | 3.250 | 3,499 | 0.190 | | 6.21 | |
| GFR | Greenfire Resources Ltd. | 5.970 | 5.780 | 5.830 | 9,900 | 0.020 | | 0.34 | |
| GGD | Gogold Resources Inc | 2.340 | 2.230 | 2.280 | 541,072 | -0.010 | | 0.44 | |
| GGRO | Ishares ESG Growth ETF | 61.76 | 61.27 | 61.27 | 7,481 | -0.20 | | 0.33 | |
| GH | Gamehost Inc | 12.35 | 12.29 | 12.35 | 1,704 | -0.05 | | 0.40 | |
| GIB.A | CGI Group Inc Cl A Sv | 138.8 | 137.4 | 137.5 | 494,750 | -1.0 | | 0.72 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.42 | 19.42 | 19.42 | 100 | -0.07 | | 0.36 | |
| GIES | Guardian International Equity Select | 24.41 | 24.30 | 24.34 | 2,500 | -0.06 | | 0.25 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.69 | 21.69 | 21.69 | 300 | -0.08 | | 0.37 | |
| GIL | Gildan Activewear Inc | 70.46 | 69.29 | 69.30 | 250,310 | -0.49 | | 0.70 | |
| 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 | 33.86 | 33.85 | 33.85 | 400 | 0.14 | | 0.42 | |
| 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 | 36.79 | 35.88 | 36.39 | 14,816 | -0.40 | | 1.09 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 21.52 | 21.27 | 21.52 | 1,400 | -0.30 | | 1.37 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 16.44 | 16.40 | 16.42 | 6,600 | 0.19 | | 1.17 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 24.92 | 24.57 | 24.62 | 25,724 | -0.30 | | 1.20 | |
| GLDX | Global X Gold Producers Index ETF | 29.22 | 28.39 | 28.77 | 10,718 | -0.41 | | 1.41 | |
| GLO | Global Atomic Corp | 0.7800 | 0.7100 | 0.7300 | 1,547,377 | 0.0100 | | 1.39 | |
| GLXY | Galaxy Digital Holdings Ltd | 29.55 | 28.01 | 28.65 | 967,162 | -0.74 | | 2.52 | |
| GMIN | G Mining Ventures Corp | 16.81 | 16.15 | 16.50 | 555,764 | -0.29 | | 1.73 | |
| GMTN | Gold Mountain Mining Corp | 0.0100 | 0.0050 | 0.0050 | 4,586,344 | 0.0000 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 1.310 | 1.280 | 1.310 | 55,003 | 0.020 | | 1.55 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 12.17 | 12.05 | 12.06 | 4,015 | 0.13 | | 1.09 | |
| GOLD | Goldmining Inc | 1.050 | 1.030 | 1.030 | 1,255,996 | -0.040 | | 3.74 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 30.34 | 29.93 | 29.98 | 307,001 | 0.07 | | 0.23 | |
| GOOS | Canada Goose Holdings Inc | 19.37 | 18.93 | 19.05 | 310,086 | 0.17 | | 0.90 | |
| GRA | Nanoxplore Inc | 2.350 | 2.310 | 2.330 | 15,154 | 0.010 | | 0.43 | |
| GRC | Gold Springs Resource Corp | 0.0900 | 0.0850 | 0.0900 | 100,235 | 0.0000 | | 0.00 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.61 | 21.61 | 21.61 | 103 | -0.05 | | 0.23 | |
| GRGD | Groupe Dynamite Inc WI | 28.80 | 28.38 | 28.55 | 74,450 | -0.05 | | 0.17 | |
| GRID | Tantalus Systems Holding Inc | 3.400 | 3.260 | 3.380 | 25,294 | 0.030 | | 0.90 | |
| GRN | Greenlane Renewables Inc | 0.0950 | 0.0950 | 0.0950 | 8,850 | 0.0000 | | 0.00 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 31.46 | 31.24 | 31.24 | 240 | 0.00 | | 0.00 | |
| GRO | Franklin Growth ETF Portfolio | 22.60 | 22.60 | 22.60 | 500 | 0.46 | | 2.08 | |
| GRT.UN | Granite Real Estate Investment Trust | 72.70 | 71.53 | 72.35 | 54,053 | -0.23 | | 0.32 | |
| GSY | Goeasy Ltd | 171.7 | 170.3 | 171.0 | 24,254 | -0.5 | | 0.31 | |
| GTE | Gran Tierra Energy Inc | 6.520 | 6.320 | 6.320 | 31,291 | -0.090 | | 1.40 | |
| GTWO | G2 Goldfields Inc | 2.990 | 2.800 | 2.960 | 266,502 | 0.230 | | 8.42 | |
| GUD | Knight Therapeutics Inc | 6.120 | 6.070 | 6.070 | 20,455 | -0.020 | | 0.33 | |
| GURU | Guru Organic Energy Corp | 1.900 | 1.760 | 1.880 | 224,062 | 0.130 | | 7.43 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.06 | 50.04 | 50.06 | 1,100 | 0.02 | | 0.04 | |
| GVC | Glacier Media Inc | 0.1800 | 0.1800 | 0.1800 | 16,002 | -0.0050 | | 2.70 | |
| GWO | Great-West Lifeco Inc | 52.42 | 51.82 | 51.83 | 856,084 | -0.36 | | 0.69 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.56 | 22.50 | 22.56 | 2,600 | 0.01 | | 0.04 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.73 | 21.51 | 21.70 | 3,400 | 0.10 | | 0.46 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.84 | 19.72 | 19.80 | 2,100 | 0.08 | | 0.41 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.40 | 24.39 | 24.40 | 900 | -0.17 | | 0.69 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.75 | 24.70 | 24.75 | 3,258 | 0.00 | | 0.00 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 17.85 | 17.84 | 17.85 | 2,300 | 0.09 | | 0.51 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.64 | 23.51 | 23.64 | 200 | 0.04 | | 0.17 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.30 | 22.22 | 22.30 | 600 | 0.05 | | 0.22 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 21.04 | 20.85 | 21.04 | 31,394 | 0.04 | | 0.19 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 22.74 | 22.73 | 22.74 | 930 | 0.13 | | 0.57 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.25 | 22.20 | 22.25 | 500 | 0.05 | | 0.23 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 19.91 | 19.85 | 19.85 | 1,100 | -0.03 | | 0.15 | |