| Code | Name | High | Low | Close | Volume | Change |
|---|
| G | Goldcorp Inc | 46.94 | 46.02 | 46.68 | 1,903,160 | 0.10 |  | 0.21 |
| G.WT.G | GOLDCORP INC. G WT | 8.900 | 8.600 | 8.900 | 900 | 0.050 | | 0.56 |
| GAA | GAZIT AMERICA INC COM NPV | 5.000 | 4.450 | 5.000 | 4,376 | 0.400 | | 7.41 |
| GAM | Gammon Lake Resources Inc | 11.94 | 11.44 | 11.85 | 531,028 | 0.10 |  | 0.85 |
| GAS | Blue Mountain Energy Ltd | 5.120 | 4.870 | 5.090 | 473,914 | 0.120 | | 2.41 |
| GAT.UN | UBS Global Allocation Trust | 5.360 | 5.360 | 5.360 | 3,300 | 0.010 | | 0.19 |
| GBA | GLOBANC ADVANTAGED 8 SPLIT | 0.9200 | 0.7600 | 0.7600 | 4,350 | 0.0400 | | 5.00 |
| GBA.PR.A | GLOBALBANC ADVANTAGED 8 SPLIT | 5.510 | 5.510 | 5.510 | 400 | 0.060 | | 1.10 |
| GBG | Great Basin Gold Ltd | 1.680 | 1.590 | 1.670 | 1,904,465 | 0.010 | | 0.60 |
| GBG.WT.A | GREAT BASIN GOLD LTD | 0.3400 | 0.3000 | 0.3400 | 106,000 | 0.0000 |  | 0.00 |
| GBI | Global Railway Industries Ltd | 1.060 | 0.990 | 1.060 | 21,300 | 0.020 | | 1.92 |
| GBP.UN | Global Banks Premium Income Tr | 4.170 | 4.070 | 4.170 | 3,700 | 0.050 | | 1.18 |
| GBP.WT.A | GLOBAL BANKS PREMIUM INCOME TRUS | 0.0300 | 0.0300 | 0.0300 | 3,775 | 0.0000 | | 0.00 |
| GBT.A | BMTC GROUP INC | 29.40 | 29.10 | 29.10 | 2,280 | 0.00 | | 0.00 |
| GBU | Gabriel Resources Ltd | 3.710 | 3.470 | 3.590 | 886,567 | 0.010 | | 0.28 |
| GBV | Groupe Bikini Village Inc | 0.0500 | 0.0400 | 0.0500 | 30,750 | 0.0100 | | 25.00 |
| GC | GREAT CANADIAN GAMING CORP | 7.380 | 7.240 | 7.340 | 65,620 | 0.040 | | 0.55 |
| GCE | Grande Cache Coal Cp | 4.230 | 4.110 | 4.180 | 1,033,686 | 0.040 | | 0.95 |
| GCG | Guardian Capital Group Ltd | 8.070 | 8.070 | 8.070 | 360 | 0.920 | | 10.23 |
| GCG.A | Dorel Industries Cl B | 7.610 | 7.590 | 7.600 | 1,200 | 0.050 | | 0.66 |
| GCL | COLABOR INCOME FD | 10.52 | 10.40 | 10.49 | 31,989 | 0.07 | | 0.67 |
| GCL.DB | - YAHOO! FINANCE | 104.0 | 104.0 | 104.0 | 15,000 | 1.0 | | 0.95 |
| GCT | GVIC COMMUNICATIO CORP | 0.3500 | 0.3500 | 0.3500 | 24,000 | 0.0000 | | 0.00 |
| GCT.C | GVIC COMMUNICATIONS CORP | 0.4000 | 0.3500 | 0.3500 | 2,012 | 0.0500 | | 12.50 |
| GD | DISTINCTION GROUP INC | 2.170 | 2.170 | 2.170 | 2,000 | 0.000 | | 0.00 |
| GD.WT | DISTINCTION GROUP INC[THE CO.] | 0.0100 | 0.0100 | 0.0100 | 586,000 | 0.0000 | | 0.00 |
| GDC | Genesis Land Development Cp | 2.010 | 1.980 | 2.000 | 17,300 | 0.000 | | 0.00 |
| GDI.DB | GENERAL DONLEE INC FD 7% CONV | 91.00 | 91.00 | 91.00 | 1,000 | 0.00 | | 0.00 |
| GDI.UN | General Donlee Income Fund | 6.360 | 6.000 | 6.140 | 31,645 | 0.220 | | 3.46 |
| GDL | Goodfellow Inc | 9.330 | 8.760 | 9.240 | 4,206 | 0.190 | | 2.10 |
| GDP.UN | GLOBAL DIVIDEND FD | 4.130 | 4.130 | 4.130 | 500 | 0.000 | | 0.00 |
| GDS | Gendis Inc | 1.210 | 1.210 | 1.210 | 300 | 0.060 | | 4.72 |
| GEN | GENENEWS LTD | 0.5400 | 0.5000 | 0.5000 | 11,000 | 0.0000 | | 0.00 |
| GEO | POLOARIS GEOTHERMAL INC | 0.8500 | 0.7900 | 0.8500 | 214,335 | 0.0300 | | 3.66 |
| GFT.UN | CONNOR CLARK & LU NNGBL FIN F | 5.740 | 5.560 | 5.740 | 24,157 | 0.040 | | 0.70 |
| GFT.WT | CONNOR CLARK & LU NN GLBL FIN | 0.0100 | 0.0100 | 0.0100 | 1,550 | 0.0000 | | 0.00 |
| GFV | Global 45 Split Cp Cl A | 5.810 | 5.810 | 5.810 | 1,200 | 0.000 | | 0.00 |
| GFV.PR.A | Global 45 Split Cp Pfd A | 10.06 | 10.05 | 10.05 | 750 | 0.00 | | 0.00 |
| GGC | GENCO RESOURCES LTD [THE CO] | 0.4900 | 0.4400 | 0.4900 | 207,247 | 0.0200 | | 4.26 |
| GGN | Gyphon Gold Corporation | 0.2200 | 0.2100 | 0.2100 | 28,500 | 0.0000 | | 0.00 |
| GH.UN | GAMEHOST INC FUND | 7.600 | 7.550 | 7.600 | 3,800 | 0.250 | | 3.18 |
| GHC | Grey Horse Capital Corp | 5.010 | 5.010 | 5.010 | 100 | 0.090 | | 1.76 |
| GIB.A | Cgi Group Inc Cl A Sub Vtg Shs | 12.90 | 12.77 | 12.87 | 676,106 | 0.03 | | 0.23 |
| GII.UN | Global Diversified Income II | 2.790 | 2.700 | 2.750 | 20,750 | 0.030 | | 1.10 |
| GIL | Gildan Activewear Inc | 19.55 | 19.26 | 19.53 | 174,939 | 0.13 | | 0.67 |
| GIN | Glendale International Cp | 0.4000 | 0.3500 | 0.3500 | 7,554 | 0.0400 | | 10.26 |
| GIP.UN | Global Plus Income Trust Unit | 5.300 | 5.010 | 5.010 | 1,400 | 0.000 | | 0.00 |
| GIT | Gitennes Exploration Inc | 0.0700 | 0.0600 | 0.0600 | 38,000 | 0.0100 | | 14.29 |
| GIX | GEOLOGIX EXPLORATIO INC. | 0.2000 | 0.1900 | 0.1900 | 73,500 | 0.0100 | | 5.00 |
| GL | GOLDEN PEAKS RESOURCES LTD | 1.150 | 1.000 | 1.100 | 20,500 | 0.010 | | 0.90 |
| GLA.U | Global Alumina Corporation US$ | 0.5400 | 0.5100 | 0.5400 | 15,000 | 0.0500 | | 10.20 |
| GLG | Glamis Gold Ltd | 8.560 | 8.250 | 8.540 | 353,081 | 0.610 | | 6.67 |
| GLH.R | GREAT LAKES HYDRO INCOME FD | 17.89 | 17.70 | 17.80 | 25,415 | 0.04 | | 0.22 |
| GLH.UN | Great Lakes Hydro Income Unit | 17.99 | 17.55 | 17.55 | 108,405 | 0.29 | | 1.63 |
| GLN | Glentel Inc | 14.50 | 14.32 | 14.50 | 2,604 | 0.25 | | 1.69 |
| GLV.A | Groupe Laperriere Verreault A | 8.500 | 8.250 | 8.250 | 18,583 | 0.160 | | 1.90 |
| GLV.B | Groupe Laperriere Verreault B | 8.800 | 8.400 | 8.400 | 2,332 | 0.000 | | 0.00 |
| GMC | GEOVIC MINING CORP | 0.5700 | 0.5600 | 0.5700 | 91,770 | 0.0000 | | 0.00 |
| GMC.WT | GEOVIC MINING CORP | 0.0400 | 0.0400 | 0.0400 | 11,000 | 0.0000 | | 0.00 |
| GMC.WT.A | GEOVIC MINING CORP. | 0.0700 | 0.0700 | 0.0700 | 29,001 | 0.0100 | | 16.67 |
| GMC.WT.B | GEOVIC MINING CORP. | 0.0300 | 0.0300 | 0.0300 | 25,000 | 0.0100 | | 25.00 |
| GMI | GLOBESTAR MINING CORP | 1.100 | 1.030 | 1.100 | 150,300 | 0.010 | | 0.92 |
| GMO | GENERAL MOLY INC [THE COMPANY] | 2.500 | 2.480 | 2.480 | 8,825 | 0.070 | | 2.75 |
| GMP | GMP Capital Cp | 12.08 | 11.80 | 12.02 | 80,717 | 0.05 | | 0.41 |
| GMX | Globex Mining Enterprises Inc | 1.730 | 1.730 | 1.730 | 1,000 | 0.030 | | 1.76 |
| GNA | Gerdau Ameristeel Cp | 8.850 | 8.510 | 8.830 | 260,924 | 0.150 | | 1.73 |
| GND | Gennum Cp | 4.160 | 4.130 | 4.150 | 3,158 | 0.010 | | 0.24 |
| GNE | CALL GENIE INC | 0.1900 | 0.1800 | 0.1800 | 31,000 | 0.0100 | | 5.26 |
| GNV.UN | GENIVAR INC FD | 26.74 | 26.56 | 26.74 | 17,740 | 0.00 | | 0.00 |
| GO | GALLEON ENERGY INC COM NPV CL'A | 4.810 | 4.600 | 4.730 | 853,755 | 0.080 | | 1.66 |
| GOL | COLOMBIA GOLDFIELDS LTD | 0.2400 | 0.2100 | 0.2400 | 21,336 | 0.0200 | | 9.09 |
| GPA.PR.A | Global Credit Pref Corp | 5.000 | 4.900 | 4.900 | 700 | 0.000 | | 0.00 |
| GPF.A | GOLD PARTICIPATION & INC FUN | 11.83 | 11.70 | 11.73 | 8,957 | 0.18 | | 1.56 |
| GPF.UN | GOLD PARTICIPATION AND INCOME F | 11.15 | 11.15 | 11.15 | 1,000 | 0.00 | | 0.00 |
| GPF.WT | GOLD PARTICIPATION AND INCOME F | 0.3600 | 0.3300 | 0.3300 | 5,000 | 0.0100 | | 2.94 |
| GPR | GREAT PANTHER RESOURCES INC | 0.8200 | 0.7800 | 0.8200 | 1,055,107 | 0.0500 | | 6.49 |
| GPX | Great Plains Explorations Inc | 0.3200 | 0.3100 | 0.3200 | 54,051 | 0.0000 | | 0.00 |
| GQM | Golden Queen Mining Co Ltd | 1.120 | 1.050 | 1.070 | 150,549 | 0.020 | | 1.83 |
| GRE.UN | SENTRY SELECT GLOBAL RL EST FD | 6.930 | 6.750 | 6.930 | 1,800 | 0.240 | | 3.59 |
| GRO.UN | Sun Gro Horticulture Income Fd | 3.040 | 2.990 | 3.000 | 7,800 | 0.020 | | 0.66 |
| GRZ | Gold Reserve Inc Cl A | 1.270 | 1.270 | 1.270 | 320 | 0.040 | | 3.05 |
| GS | GLUSKIN SHEFF + ASSOCIATES INC | 20.00 | 19.95 | 20.00 | 18,257 | 0.00 | | 0.00 |
| GSB.UN | GOVERNMENT STRIP BOND TRST | 24.60 | 24.56 | 24.56 | 1,400 | 0.02 | | 0.08 |
| GSC | Golden Star Resources Ltd | 3.760 | 3.650 | 3.700 | 1,276,672 | 0.120 | | 3.14 |
| GSL | Greystar Resources Ltd | 6.350 | 6.050 | 6.220 | 494,556 | 0.180 | | 2.98 |
| GSL.WT | GREYSTAR RESOURCES LTD | 2.000 | 1.760 | 1.850 | 8,600 | 0.040 | | 2.21 |
| GSY | ARGOSY ENERGY INC [THE CO.] | 1.250 | 1.200 | 1.220 | 5,625 | 0.040 | | 3.39 |
| GTE | GRAN TIERRA ENERGY INC. | 6.100 | 5.850 | 5.980 | 2,031,582 | 0.100 | | 1.64 |
| GTH | U.S. GEOTHERMAL INC [THE CO.] | 1.760 | 1.700 | 1.760 | 38,188 | 0.120 | | 7.32 |
| GTK | Guest-Tek Interactive Ltd | 0.4900 | 0.4900 | 0.4900 | 2,500 | 0.0000 | | 0.00 |
| GTU.U | Central Gold Trust US$ | 44.10 | 43.80 | 43.80 | 1,090 | 0.30 | | 0.68 |
| GTU.UN | Central Gold Trust Uts | 47.86 | 46.60 | 47.77 | 2,028 | 1.52 | | 3.29 |
| GTX | GRAN TIERRA EXCHANGECO INC | 5.930 | 5.850 | 5.930 | 4,795 | 0.100 | | 1.66 |
| GUR | GLOBAL URANIUM FD INC | 2.400 | 2.400 | 2.400 | 5,900 | 0.000 | | 0.00 |
| GUR.WT | GLOBAL URANIUM FD INC | 0.0400 | 0.0400 | 0.0400 | 3,200 | 0.0100 | | 20.00 |
| GUY | Guyana Goldfields Inc | 7.130 | 6.850 | 7.080 | 250,893 | 0.220 | | 3.21 |
| GVC | Glacier Ventures International | 1.910 | 1.910 | 1.910 | 5,200 | 0.030 | | 1.60 |
| GVX | Grandview Gold Inc | 0.0800 | 0.0800 | 0.0800 | 50,000 | 0.0100 | | 14.29 |
| GW | Garda World Security Cp | 9.950 | 9.410 | 9.900 | 88,014 | 0.220 | | 2.27 |
| GWI | GENESIS WORLDWIDE INC | 0.2200 | 0.2200 | 0.2200 | 27,000 | 0.0000 | | 0.00 |
| GWL.PR.O | Great West Life Pfd O | 25.30 | 25.00 | 25.05 | 2,300 | 0.20 | | 0.79 |
| GWO | Great West Lifeco Inc | 24.00 | 23.56 | 23.93 | 407,121 | 0.01 | | 0.04 |
| GWO.PR.E | Great West Lifeco Inc Pfd D | 25.90 | 25.75 | 25.90 | 40,449 | 0.05 | | 0.19 |
| GWO.PR.F | Great West Lifeco Inc Pfd F | 25.00 | 24.81 | 25.00 | 2,467 | 0.07 | | 0.28 |
| GWO.PR.G | Great West Lifeco Inc Pfd G | 22.19 | 22.03 | 22.03 | 10,160 | 0.08 | | 0.36 |
| GWO.PR.H | Great West Lifeco Inc 485% Non | 20.55 | 20.40 | 20.50 | 8,660 | 0.01 | | 0.05 |
| GWO.PR.I | Great-West Lifeco Inc 425% Pfd | 19.30 | 19.29 | 19.30 | 5,175 | 0.00 | | 0.00 |
| GWO.PR.J | GREAT WEST LIFECO INC | 27.26 | 27.26 | 27.26 | 3,000 | 0.00 | | 0.00 |
| GWO.PR.L | GREAT-WEST LIFECO INC 5.65% | 23.99 | 23.67 | 23.71 | 15,100 | 0.04 | | 0.17 |
| GWO.PR.X | Great West Lifeco Inc Pfd E | 26.24 | 26.14 | 26.14 | 2,731 | 0.01 | | 0.04 |
| GXP | Goldstake Explorations Inc | 0.0400 | 0.0300 | 0.0300 | 51,900 | 0.0000 | | 0.00 |
| GZM.UN | Gaz Metro Ltd Partnership | 16.40 | 16.22 | 16.22 | 25,440 | 0.11 | | 0.67 |