| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.680 | 1.670 | 1.670 | 78,194 | -0.010 |  | 0.60 |   |
| GAU | Galiano Gold Inc | 1.940 | 1.840 | 1.910 | 105,443 | 0.070 |  | 3.80 | |
| GBAL | Ishares ESG Balanced ETF | 54.50 | 54.44 | 54.44 | 1,428 | -0.31 | | 0.57 | |
| GBT | Bmtc Group Inc | 13.55 | 13.55 | 13.55 | 400 | -0.17 | | 1.24 | |
| GCBD | Guardian Canadian Bond ETF | 18.21 | 18.20 | 18.20 | 1,300 | 0.02 | | 0.11 | |
| GCFE | Guardian Canadian Focused Equity Fund | 33.55 | 33.36 | 33.39 | 1,300 | -0.69 | | 2.02 | |
| GCG | Guardian Capital | 43.31 | 43.30 | 43.30 | 1,100 | 0.00 |  | 0.00 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 41.46 | 40.40 | 40.40 | 3,019 | -0.83 | | 2.01 | |
| GCL | Colabor Group Inc | 0.8000 | 0.7400 | 0.7800 | 241,615 | 0.0000 | | 0.00 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 46.60 | 46.52 | 46.52 | 366 | -1.48 | | 3.08 | |
| GCSC | Guardian Canadian Sector Controlled Equi | 29.87 | 29.86 | 29.86 | 4,400 | -0.58 | | 1.91 | |
| GCTB | Guardian Ultra-Short Canadian T-Bill | 50.02 | 50.02 | 50.02 | 19,547 | -0.01 | | 0.02 | |
| GCU | 0Negold Canyon Resources Inc. | 0.2525 | 0.2350 | 0.2450 | 376,898 | 0.0050 | | 2.08 | |
| GDC | Genesis Land J | 3.230 | 3.160 | 3.230 | 1,400 | -0.020 | | 0.62 | |
| GDEP | Guardian Directed Equity Path ETF | 19.32 | 19.32 | 19.32 | 1,000 | -0.04 | | 0.21 | |
| GDI | Gdi Integrated Facility Services Inc | 33.72 | 32.50 | 33.72 | 3,175 | 1.42 | | 4.40 | |
| GDL | Goodfellow Inc | 11.51 | 11.50 | 11.50 | 6,661 | -0.28 | | 2.38 | |
| GDPY | Guardian Directed Premium Yield ETF | 19.40 | 19.40 | 19.40 | 700 | -0.20 | | 1.02 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 19.25 | 19.25 | 19.25 | 409 | -0.42 | | 2.14 | |
| GDV | Global Dividend Growth Split Corp | 11.11 | 11.00 | 11.00 | 32,604 | -0.16 | | 1.43 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.39 | 10.38 | 10.39 | 5,200 | 0.00 | | 0.00 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 12.07 | 11.50 | 11.86 | 144,204 | -0.17 | | 1.41 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 41.30 | 39.47 | 40.18 | 257,579 | 0.53 | | 1.34 | |
| GEC | Global Education Communities Corp | 0.3200 | 0.3200 | 0.3200 | 3,000 | 0.0300 | | 10.34 | |
| GEI | Gibson Energy Inc | 25.18 | 24.69 | 25.14 | 418,893 | 0.16 | | 0.64 | |
| GENM | Generation Mining Ltd | 0.3350 | 0.3200 | 0.3300 | 232,479 | 0.0100 | | 3.13 | |
| GEO | Geodrill Ltd | 3.780 | 3.690 | 3.730 | 3,352 | 0.000 | | 0.00 | |
| GEQT | Ishares ESG Equity ETF | 69.96 | 69.28 | 69.57 | 2,728 | -0.86 | | 1.22 | |
| GFL | Gfl Environmental Inc | 69.88 | 68.55 | 68.73 | 376,227 | -1.05 | | 1.50 | |
| GFP | Greenfirst Forest Products Inc | 3.190 | 2.970 | 3.100 | 4,700 | 0.190 | | 6.53 | |
| GFR | Greenfire Resources Ltd. | 6.420 | 6.130 | 6.420 | 8,054 | 0.020 | | 0.31 | |
| GGD | Gogold Resources Inc | 2.060 | 2.010 | 2.040 | 327,411 | 0.020 | | 0.99 | |
| GGRO | Ishares ESG Growth ETF | 61.66 | 61.15 | 61.38 | 7,023 | -0.71 | | 1.14 | |
| GH | Gamehost Inc | 12.39 | 12.20 | 12.39 | 1,500 | 0.07 | | 0.57 | |
| GIB.A | CGI Group Inc Cl A Sv | 133.1 | 131.5 | 131.6 | 464,479 | -2.0 | | 1.46 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.61 | 19.57 | 19.59 | 1,200 | 0.17 | | 0.88 | |
| GIES | Guardian International Equity Select | 23.75 | 23.75 | 23.75 | 100 | -0.55 | | 2.26 | |
| GIL | Gildan Activewear Inc | 71.25 | 68.05 | 70.55 | 335,107 | 0.56 | | 0.80 | |
| GIQG | Guardian I3 Global Quality Growth ETF | 31.59 | 31.59 | 31.59 | 100 | 0.42 | | 1.35 | |
| GIQG.B | Guardian I3 Global Quality Growth ETF | 34.80 | 34.80 | 34.80 | 300 | -0.13 | | 0.37 | |
| GIQU | Guardian I3 US Quality Growth Hedg ETF | 33.66 | 33.66 | 33.66 | 120 | -0.70 | | 2.04 | |
| GIQU.B | Guardian I3 US Quality Growth Unhedg ETF | 36.84 | 36.82 | 36.82 | 200 | -0.96 | | 2.54 | |
| GLCC | GX Gold Producer Equity Cvrd Call ETF | 37.17 | 36.62 | 36.86 | 25,791 | 0.58 | | 1.60 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 21.88 | 21.61 | 21.88 | 6,265 | 0.45 | | 2.10 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 16.35 | 16.17 | 16.19 | 9,965 | -0.56 | | 3.34 | |
| GLDE | | 20.00 | 19.97 | 20.00 | 1,500 | -0.23 | | 1.14 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 24.87 | 24.56 | 24.81 | 76,522 | 0.94 | | 3.94 | |
| GLDX | Global X Gold Producers Index ETF | 29.28 | 29.16 | 29.28 | 5,616 | 0.45 | | 1.56 | |
| GLO | Global Atomic Corp | 0.6500 | 0.6100 | 0.6400 | 798,485 | -0.0100 | | 1.54 | |
| GLXY | Galaxy Digital Holdings Ltd | 38.43 | 35.90 | 37.08 | 1,578,798 | -2.22 | | 5.65 | |
| GMIN | G Mining Ventures Corp | 16.66 | 16.32 | 16.46 | 467,083 | 0.22 | | 1.35 | |
| GMTN | Gold Mountain Mining Corp | 0.0050 | 0.0050 | 0.0050 | 787,892 | 0.0000 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 1.370 | 1.330 | 1.330 | 6,600 | 0.010 | | 0.76 | |
| GO.U | | 13.27 | 12.85 | 12.90 | 152,131 | -0.60 | | 4.44 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 12.63 | 12.52 | 12.61 | 4,659 | -0.20 | | 1.56 | |
| GOLD | Goldmining Inc | 1.080 | 1.050 | 1.080 | 76,546 | 0.010 | | 0.93 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 31.33 | 30.85 | 31.04 | 281,108 | -0.51 | | 1.62 | |
| GOOS | Canada Goose Holdings Inc | 15.95 | 15.19 | 15.55 | 298,859 | 0.40 | | 2.64 | |
| GRA | Nanoxplore Inc | 3.030 | 2.950 | 3.000 | 205,615 | -0.030 | | 0.99 | |
| GRC | Gold Springs Resource Corp | 0.1000 | 0.1000 | 0.1000 | 2,000 | 0.0100 | | 11.11 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.79 | 21.79 | 21.79 | 500 | 0.17 | | 0.79 | |
| GRGD | Groupe Dynamite Inc WI | 34.22 | 33.23 | 33.96 | 146,156 | 0.10 | | 0.30 | |
| GRID | Tantalus Systems Holding Inc | 3.060 | 2.900 | 2.990 | 52,926 | -0.050 | | 1.64 | |
| GRN | Greenlane Renewables Inc | 0.0950 | 0.0950 | 0.0950 | 153,000 | 0.0000 | | 0.00 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 31.78 | 31.50 | 31.78 | 2,820 | -0.20 | | 0.63 | |
| GRO | Franklin Growth ETF Portfolio | 22.61 | 22.61 | 22.61 | 130 | 0.01 | | 0.04 | |
| GRT.UN | Granite Real Estate Investment Trust | 73.95 | 72.21 | 73.84 | 63,163 | 0.75 | | 1.03 | |
| GSY | Goeasy Ltd | 181.8 | 176.7 | 181.3 | 67,498 | -1.7 | | 0.92 | |
| GTE | Gran Tierra Energy Inc | 6.030 | 5.340 | 5.490 | 155,190 | -0.720 | | 11.59 | |
| GTRI | | 10.10 | 10.10 | 10.10 | 10,300 | 0.01 | | 0.10 | |
| GTWO | G2 Goldfields Inc | 2.800 | 2.700 | 2.780 | 131,773 | 0.100 | | 3.73 | |
| GUD | Knight Therapeutics Inc | 6.180 | 6.080 | 6.170 | 40,639 | 0.080 | | 1.31 | |
| GURU | Guru Organic Energy Corp | 1.900 | 1.850 | 1.890 | 6,950 | 0.040 | | 2.16 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.01 | 50.01 | 50.01 | 977 | 0.01 | | 0.02 | |
| GVC | Glacier Media Inc | 0.1700 | 0.1700 | 0.1700 | 9,500 | 0.0100 | | 6.25 | |
| GWO | Great-West Lifeco Inc | 52.18 | 51.60 | 52.06 | 1,706,620 | 0.03 | | 0.06 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 23.06 | 22.60 | 22.97 | 1,700 | -0.17 | | 0.73 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.94 | 21.91 | 21.93 | 500 | -0.20 | | 0.90 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 20.65 | 20.50 | 20.50 | 7,215 | -0.26 | | 1.25 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.82 | 24.82 | 24.82 | 200 | -0.18 | | 0.72 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 25.11 | 25.02 | 25.02 | 4,145 | -0.15 | | 0.60 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 18.45 | 18.40 | 18.40 | 21,500 | -0.08 | | 0.43 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 24.15 | 24.09 | 24.15 | 400 | -0.10 | | 0.41 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.70 | 22.66 | 22.70 | 400 | -0.03 | | 0.13 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 21.43 | 21.41 | 21.43 | 800 | -0.15 | | 0.70 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 23.05 | 22.90 | 23.05 | 2,360 | 0.09 | | 0.39 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.77 | 22.77 | 22.77 | 200 | -0.02 | | 0.09 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 20.25 | 20.14 | 20.25 | 3,250 | 0.00 | | 0.00 | |