| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.0000 | 0.9800 | 0.9800 | 7,329 | 0.0100 |  | 1.03 |   |
| GAU | Galiano Gold Inc | 2.020 | 1.890 | 1.900 | 520,387 | -0.140 |  | 6.86 | |
| GBAL | Ishares ESG Balanced ETF | 53.35 | 52.87 | 52.90 | 1,827 | 0.27 | | 0.51 | |
| GBT | Bmtc Group Inc | 13.15 | 12.76 | 13.15 | 1,932 | 0.02 | | 0.15 | |
| GCBD | Guardian Canadian Bond ETF | 18.22 | 18.22 | 18.22 | 135 | -0.07 | | 0.38 | |
| GCFE | Guardian Canadian Focused Equity Fund | 31.68 | 31.68 | 31.68 | 150 | 0.12 | | 0.38 | |
| GCG | Guardian Capital | 41.14 | 41.13 | 41.13 | 900 | 0.00 |  | 0.00 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 40.51 | 40.19 | 40.50 | 1,200 | 0.50 | | 1.25 | |
| GCL | Colabor Group Inc | 0.8400 | 0.8300 | 0.8300 | 25,636 | -0.0300 | | 3.49 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 45.93 | 45.93 | 45.93 | 100 | 0.08 | | 0.17 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 28.22 | 28.22 | 28.22 | 100 | 0.05 | | 0.18 | |
| GCTB | Guardian Ultra-Short Canadian T-Bill | 50.07 | 50.07 | 50.07 | 400 | 0.00 | | 0.00 | |
| GCU | 0Negold Canyon Resources Inc. | 0.2600 | 0.2550 | 0.2550 | 77,845 | 0.0000 | | 0.00 | |
| GDC | Genesis Land J | 3.140 | 3.140 | 3.140 | 300 | 0.000 | | 0.00 | |
| GDEP | Guardian Directed Equity Path ETF | 19.67 | 19.67 | 19.67 | 100 | -0.03 | | 0.15 | |
| GDEP.B | Guardian Directed Equity Path ETF Unhdg | 19.46 | 19.41 | 19.41 | 7,200 | 0.00 | | 0.00 | |
| GDI | Gdi Integrated Facility Services Inc | 33.49 | 31.60 | 31.60 | 13,918 | -0.36 | | 1.13 | |
| GDL | Goodfellow Inc | 12.64 | 12.35 | 12.40 | 3,659 | 0.79 | | 6.80 | |
| GDPY | Guardian Directed Premium Yield ETF | 19.97 | 19.94 | 19.94 | 1,700 | -0.26 | | 1.29 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 19.83 | 19.83 | 19.83 | 100 | -0.03 | | 0.15 | |
| GDV | Global Dividend Growth Split Corp | 10.97 | 10.81 | 10.95 | 32,879 | -0.04 | | 0.36 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.40 | 10.38 | 10.40 | 9,400 | 0.02 | | 0.19 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 12.00 | 11.69 | 11.89 | 110,845 | 0.26 | | 2.24 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 42.80 | 41.73 | 42.53 | 198,389 | 1.18 | | 2.85 | |
| GEC | Global Education Communities Corp | 0.2750 | 0.2550 | 0.2750 | 78,003 | 0.0000 | | 0.00 | |
| GEI | Gibson Energy Inc | 24.85 | 24.34 | 24.40 | 790,671 | -0.34 | | 1.37 | |
| GENM | Generation Mining Ltd | 0.3600 | 0.3450 | 0.3450 | 339,070 | -0.0150 | | 4.17 | |
| GEO | Geodrill Ltd | 3.530 | 3.480 | 3.500 | 8,101 | 0.050 | | 1.45 | |
| GEQT | Ishares ESG Equity ETF | 67.16 | 67.11 | 67.12 | 875 | 0.59 | | 0.89 | |
| GFL | Gfl Environmental Inc | 68.57 | 67.05 | 67.29 | 428,588 | -0.98 | | 1.44 | |
| GFP | Greenfirst Forest Products Inc | 3.900 | 3.660 | 3.900 | 3,526 | 0.110 | | 2.90 | |
| GFR | Greenfire Resources Ltd. | 7.000 | 6.750 | 6.850 | 21,610 | -0.100 | | 1.44 | |
| GGD | Gogold Resources Inc | 2.280 | 2.190 | 2.230 | 540,064 | 0.000 | | 0.00 | |
| GGRO | Ishares ESG Growth ETF | 60.00 | 59.62 | 59.62 | 1,376 | 0.26 | | 0.44 | |
| GH | Gamehost Inc | 11.93 | 11.72 | 11.93 | 2,781 | 0.03 | | 0.25 | |
| GIB.A | CGI Group Inc Cl A Sv | 149.0 | 146.8 | 147.9 | 217,786 | 0.9 | | 0.58 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.27 | 19.25 | 19.27 | 500 | -0.13 | | 0.67 | |
| GIES | Guardian International Equity Select | 24.52 | 24.43 | 24.43 | 2,000 | -0.36 | | 1.45 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.76 | 21.76 | 21.76 | 200 | 0.17 | | 0.79 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.76 | 21.76 | 21.76 | 200 | 0.17 | | 0.79 | |
| GIL | Gildan Activewear Inc | 65.26 | 62.80 | 62.92 | 220,971 | -2.19 | | 3.36 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 30.33 | 30.30 | 30.30 | 5,700 | 0.19 | | 0.63 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 33.01 | 32.88 | 32.97 | 6,500 | 0.22 | | 0.67 | |
| GIQU | Guardian I3 US Quality Growth Hedg ETF | 32.11 | 32.11 | 32.11 | 100 | 1.04 | | 3.35 | |
| GIQU.B | Guardian I3 US Quality Growth Unhedg ETF | 34.91 | 34.75 | 34.75 | 625 | -0.11 | | 0.32 | |
| GLCC | GX Gold Producer Equity Cvrd Call ETF | 37.47 | 37.17 | 37.41 | 18,577 | 0.40 | | 1.08 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 22.00 | 21.94 | 21.94 | 325 | -0.35 | | 1.57 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 15.86 | 15.57 | 15.84 | 31,201 | 0.44 | | 2.86 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 26.18 | 25.66 | 25.68 | 55,644 | -0.75 | | 2.84 | |
| GLDX | Global X Gold Producers Index ETF | 29.52 | 29.25 | 29.25 | 362 | -0.60 | | 2.01 | |
| GLO | Global Atomic Corp | 0.8900 | 0.8500 | 0.8700 | 536,325 | 0.0000 | | 0.00 | |
| GLXY | Galaxy Digital Holdings Ltd | 26.15 | 25.09 | 25.58 | 570,695 | -0.86 | | 3.25 | |
| GMIN | G Mining Ventures Corp | 20.42 | 19.66 | 19.96 | 861,354 | 0.04 | | 0.20 | |
| GMTN | Gold Mountain Mining Corp | 0.0150 | 0.0100 | 0.0100 | 639,280 | 0.0000 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 1.410 | 1.370 | 1.410 | 54,900 | 0.040 | | 2.92 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 11.52 | 11.50 | 11.50 | 1,712 | -0.06 | | 0.52 | |
| GOLD | Goldmining Inc | 1.050 | 1.040 | 1.040 | 80,383 | -0.010 | | 0.95 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 29.26 | 28.86 | 29.23 | 270,578 | 0.41 | | 1.42 | |
| GOOS | Canada Goose Holdings Inc | 15.59 | 14.92 | 14.98 | 192,886 | -0.60 | | 3.85 | |
| GRA | Nanoxplore Inc | 2.390 | 2.310 | 2.380 | 61,936 | 0.050 | | 2.15 | |
| GRC | Gold Springs Resource Corp | 0.0900 | 0.0850 | 0.0850 | 43,263 | 0.0000 | | 0.00 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.35 | 21.35 | 21.35 | 194 | 0.00 | | 0.00 | |
| GRGD | Groupe Dynamite Inc WI | 17.49 | 16.38 | 16.51 | 98,060 | -0.38 | | 2.25 | |
| GRID | Tantalus Systems Holding Inc | 2.750 | 2.660 | 2.670 | 155,517 | 0.060 | | 2.30 | |
| GRN | Greenlane Renewables Inc | 0.1000 | 0.0950 | 0.0950 | 8,080 | 0.0000 | | 0.00 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 30.86 | 30.77 | 30.79 | 6,100 | -0.15 | | 0.48 | |
| GRO | Franklin Growth ETF Portfolio | 22.14 | 22.14 | 22.14 | 100 | 0.11 | | 0.50 | |
| GRT.UN | Granite Real Estate Investment Trust | 71.17 | 69.51 | 69.84 | 43,811 | -0.54 | | 0.77 | |
| GSY | Goeasy Ltd | 157.1 | 154.1 | 156.2 | 28,307 | 3.4 | | 2.22 | |
| GTE | Gran Tierra Energy Inc | 8.380 | 7.610 | 8.080 | 57,933 | -0.240 | | 2.88 | |
| GTWO | G2 Goldfields Inc | 3.120 | 3.050 | 3.090 | 109,618 | 0.010 | | 0.32 | |
| GUD | Knight Therapeutics Inc | 6.080 | 6.010 | 6.020 | 18,608 | -0.010 | | 0.17 | |
| GURU | Guru Organic Energy Corp | 1.890 | 1.860 | 1.860 | 4,877 | -0.020 | | 1.06 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.07 | 48.99 | 50.07 | 5,100 | 0.01 | | 0.02 | |
| GVC | Glacier Media Inc | 0.1200 | 0.1200 | 0.1200 | 500 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 51.75 | 51.18 | 51.71 | 3,255,533 | 0.52 | | 1.02 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.26 | 22.14 | 22.20 | 3,800 | -0.02 | | 0.09 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 20.98 | 20.92 | 20.95 | 1,539 | -0.05 | | 0.24 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.72 | 19.65 | 19.65 | 4,263 | -0.01 | | 0.05 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.05 | 23.92 | 24.05 | 1,430 | -0.04 | | 0.17 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.65 | 24.60 | 24.65 | 2,779 | -0.05 | | 0.20 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 16.75 | 16.62 | 16.62 | 9,038 | 0.21 | | 1.28 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.35 | 23.30 | 23.30 | 8,300 | -0.20 | | 0.85 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 21.98 | 21.84 | 21.98 | 1,100 | 0.07 | | 0.32 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 20.75 | 20.68 | 20.75 | 1,000 | 0.00 | | 0.00 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 22.81 | 22.81 | 22.81 | 900 | 0.26 | | 1.15 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 21.89 | 21.89 | 21.89 | 500 | -0.01 | | 0.05 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 19.60 | 19.25 | 19.40 | 2,888 | 0.05 | | 0.26 | |