| Code | Name | High | Low | Close | Volume | Change |
|---|
| G | Goldcorp Inc | 39.94 | 39.25 | 39.45 | 6,646,562 | 0.37 |  | 0.93 |
| G.WT.G | GOLDCORP INC. G WT | 4.990 | 4.910 | 4.990 | 900 | 0.210 | | 4.04 |
| GAA | GAZIT AMERICA INC COM NPV | 5.400 | 5.400 | 5.400 | 752 | 0.000 |  | 0.00 |
| GAM | Gammon Lake Resources Inc | 9.150 | 8.750 | 8.810 | 648,001 | 0.290 | | 3.19 |
| GAS | Blue Mountain Energy Ltd | 3.870 | 3.750 | 3.860 | 542,662 | 0.060 |  | 1.58 |
| GAT.UN | UBS Global Allocation Trust | 5.500 | 5.460 | 5.460 | 4,289 | 0.010 | | 0.18 |
| GBA | GLOBANC ADVANTAGED 8 SPLIT | 0.5000 | 0.4900 | 0.5000 | 12,000 | 0.0100 | | 2.04 |
| GBA.PR.A | GLOBALBANC ADVANTAGED 8 SPLIT | 5.760 | 5.760 | 5.760 | 5,000 | 0.000 | | 0.00 |
| GBG | Great Basin Gold Ltd | 1.840 | 1.740 | 1.840 | 5,136,410 | 0.070 | | 3.95 |
| GBG.DB | - YAHOO! FINANCE | 110.0 | 110.0 | 110.0 | 50,000 | 0.8 | | 0.68 |
| GBG.WT.A | GREAT BASIN GOLD LTD | 0.3300 | 0.3100 | 0.3300 | 117,500 | 0.0000 | | 0.00 |
| GBI | Global Railway Industries Ltd | 0.8100 | 0.8000 | 0.8000 | 6,602 | 0.0000 | | 0.00 |
| GBP.UN | Global Banks Premium Income Tr | 3.830 | 3.830 | 3.830 | 2,000 | 0.020 | | 0.52 |
| GBP.WT.A | GLOBAL BANKS PREMIUM INCOME TRUS | 0.0400 | 0.0400 | 0.0400 | 6,900 | 0.0000 | | 0.00 |
| GBT.A | BMTC GROUP INC | 37.97 | 35.00 | 35.01 | 2,904 | 1.49 | | 4.08 |
| GBU | Gabriel Resources Ltd | 4.540 | 4.160 | 4.540 | 3,859,568 | 0.030 | | 0.67 |
| GBV | Groupe Bikini Village Inc | 0.0400 | 0.0400 | 0.0400 | 10,750 | 0.0000 | | 0.00 |
| GC | GREAT CANADIAN GAMING CORP | 7.850 | 7.730 | 7.810 | 154,919 | 0.080 | | 1.03 |
| GCE | Grande Cache Coal Cp | 7.730 | 7.440 | 7.680 | 1,302,516 | 0.080 | | 1.03 |
| GCG | Guardian Capital Group Ltd | 9.000 | 9.000 | 9.000 | 219 | 0.400 | | 4.65 |
| GCG.A | Dorel Industries Cl B | 8.100 | 8.100 | 8.100 | 4,150 | 0.000 | | 0.00 |
| GCL | COLABOR INCOME FD | 12.34 | 12.15 | 12.28 | 125,541 | 0.03 | | 0.24 |
| GCL.DB | - YAHOO! FINANCE | 120.0 | 117.7 | 119.9 | 157,000 | 0.8 | | 0.68 |
| GCT | GVIC COMMUNICATIO CORP | 0.4000 | 0.4000 | 0.4000 | 3,500 | 0.0000 | | 0.00 |
| GCT.C | GVIC COMMUNICATIONS CORP | 0.3800 | 0.3700 | 0.3700 | 1,000 | 0.0200 | | 5.13 |
| GD | DISTINCTION GROUP INC | 2.450 | 2.450 | 2.450 | 500 | 0.000 | | 0.00 |
| GDC | Genesis Land Development Cp | 3.750 | 3.530 | 3.740 | 136,023 | 0.290 | | 8.41 |
| GDI.DB | GENERAL DONLEE INC FD 7% CONV | 100.00 | 100.00 | 100.00 | 18,000 | 0.00 | | 0.00 |
| GDI.UN | General Donlee Income Fund | 8.000 | 7.940 | 8.000 | 17,698 | 0.130 | | 1.65 |
| GDL | Goodfellow Inc | 11.50 | 11.00 | 11.50 | 1,700 | 0.09 | | 0.78 |
| GDP.UN | GLOBAL DIVIDEND FD | 4.410 | 4.410 | 4.410 | 3,000 | 0.040 | | 0.90 |
| GDS | Gendis Inc | 1.400 | 1.380 | 1.400 | 6,000 | 0.070 | | 5.26 |
| GEN | GENENEWS LTD | 0.2800 | 0.2800 | 0.2800 | 5,000 | 0.0000 | | 0.00 |
| GFT.UN | CONNOR CLARK & LU NNGBL FIN F | 5.670 | 5.650 | 5.670 | 26,872 | 0.010 | | 0.18 |
| GFT.WT | CONNOR CLARK & LU NN GLBL FIN | 0.0100 | 0.0100 | 0.0100 | 100,451 | 0.0000 | | 0.00 |
| GFV | Global 45 Split Cp Cl A | 6.500 | 6.240 | 6.500 | 2,950 | 0.100 | | 1.56 |
| GFV.PR.A | Global 45 Split Cp Pfd A | 10.24 | 10.20 | 10.20 | 10,000 | 0.05 | | 0.49 |
| GGC | GENCO RESOURCES LTD [THE CO] | 0.4200 | 0.3900 | 0.4200 | 49,950 | 0.0000 | | 0.00 |
| GGN | Gyphon Gold Corporation | 0.1600 | 0.1500 | 0.1500 | 17,000 | 0.0100 | | 6.25 |
| GH.UN | GAMEHOST INC FUND | 8.100 | 8.000 | 8.000 | 6,625 | 0.050 | | 0.62 |
| GHC | Grey Horse Capital Corp | 8.250 | 8.090 | 8.250 | 7,775 | 0.270 | | 3.38 |
| GIB.A | Cgi Group Inc Cl A Sub Vtg Shs | 15.40 | 14.91 | 14.92 | 1,245,801 | 0.36 | | 2.36 |
| GII.UN | Global Diversified Income II | 1.270 | 1.240 | 1.250 | 8,875 | 0.000 | | 0.00 |
| GIL | Gildan Activewear Inc | 26.89 | 26.56 | 26.84 | 585,916 | 0.04 | | 0.15 |
| GIN | Glendale International Cp | 0.5600 | 0.5600 | 0.5600 | 1,100 | 0.0500 | | 9.80 |
| GIP.UN | Global Plus Income Trust Unit | 4.740 | 4.550 | 4.740 | 1,727 | 0.220 | | 4.87 |
| GIX | GEOLOGIX EXPLORATIO INC. | 0.2000 | 0.2000 | 0.2000 | 71,530 | 0.0000 | | 0.00 |
| GL | GOLDEN PEAKS RESOURCES LTD | 0.8200 | 0.8000 | 0.8200 | 54,500 | 0.0300 | | 3.53 |
| GLA.U | Global Alumina Corporation US$ | 0.8100 | 0.7600 | 0.8100 | 10,550 | 0.1200 | | 17.39 |
| GLG | Glamis Gold Ltd | 7.100 | 6.900 | 6.990 | 49,734 | 0.140 | | 1.96 |
| GLN | Glentel Inc | 15.05 | 15.03 | 15.05 | 1,900 | 0.02 | | 0.13 |
| GLV.A | Groupe Laperriere Verreault A | 9.300 | 8.820 | 8.820 | 36,662 | 0.210 | | 2.33 |
| GLV.B | Groupe Laperriere Verreault B | 9.050 | 9.050 | 9.050 | 200 | 0.000 | | 0.00 |
| GLW | GOLD WHEATON GOLD CORP | 3.150 | 3.030 | 3.080 | 242,116 | 0.060 | | 1.91 |
| GLW.WT | GOLD WHEATON GOLD CORP WRTS | 0.3200 | 0.3000 | 0.3200 | 54,500 | 0.0200 | | 6.67 |
| GMC | GEOVIC MINING CORP | 0.7800 | 0.7500 | 0.7600 | 144,835 | 0.0100 | | 1.30 |
| GMC.WT | GEOVIC MINING CORP | 0.0600 | 0.0600 | 0.0600 | 8,000 | 0.0300 | | 33.33 |
| GMC.WT.A | GEOVIC MINING CORP. | 0.1100 | 0.0800 | 0.1100 | 25,000 | 0.0200 | | 22.22 |
| GMC.WT.B | GEOVIC MINING CORP. | 0.0700 | 0.0600 | 0.0600 | 480,000 | 0.0400 | | 40.00 |
| GMI | GLOBESTAR MINING CORP | 1.050 | 1.030 | 1.040 | 30,200 | 0.020 | | 1.96 |
| GMO | GENERAL MOLY INC [THE COMPANY] | 3.310 | 3.170 | 3.270 | 27,976 | 0.080 | | 2.39 |
| GMP | GMP Capital Cp | 14.15 | 13.70 | 13.80 | 3,217,963 | 0.40 | | 2.82 |
| GMX | Globex Mining Enterprises Inc | 1.500 | 1.400 | 1.500 | 38,321 | 0.000 | | 0.00 |
| GNA | Gerdau Ameristeel Cp | 8.010 | 7.720 | 7.790 | 305,873 | 0.180 | | 2.26 |
| GND | Gennum Cp | 6.140 | 6.000 | 6.010 | 20,516 | 0.020 | | 0.33 |
| GNE | CALL GENIE INC | 0.1800 | 0.1600 | 0.1600 | 42,000 | 0.0100 | | 5.88 |
| GNV.UN | GENIVAR INC FD | 28.73 | 27.15 | 27.31 | 56,885 | 1.25 | | 4.38 |
| GO | GALLEON ENERGY INC COM NPV CL'A | 7.130 | 6.880 | 6.940 | 717,621 | 0.200 | | 2.80 |
| GPA.PR.A | Global Credit Pref Corp | 7.090 | 6.910 | 7.090 | 600 | 0.060 | | 0.85 |
| GPD | GOLDEN PREDATOR ROYALTY&DEV CO | 0.5700 | 0.5500 | 0.5500 | 120,000 | 0.0000 | | 0.00 |
| GPD.WT | GOLDEN PREDATOR ROYALTY&DEV CO | 0.1100 | 0.1100 | 0.1100 | 1,250 | 0.1100 | | 50.00 |
| GPF.UN | GOLD PARTICIPATION AND INCOME F | 11.35 | 11.00 | 11.00 | 6,200 | 0.25 | | 2.22 |
| GPF.WT | GOLD PARTICIPATION AND INCOME F | 0.1200 | 0.1200 | 0.1200 | 6,833 | 0.0100 | | 7.69 |
| GPR | GREAT PANTHER RESOURCES INC | 0.9000 | 0.8600 | 0.8700 | 409,569 | 0.0300 | | 3.33 |
| GPX | Great Plains Explorations Inc | 0.5800 | 0.5400 | 0.5500 | 554,530 | 0.0100 | | 1.85 |
| GQM | Golden Queen Mining Co Ltd | 0.9400 | 0.9000 | 0.9100 | 14,937 | 0.0100 | | 1.11 |
| GRC | GOLDSTONE RESOURCES INC | 0.7800 | 0.7500 | 0.7600 | 178,244 | 0.0100 | | 1.33 |
| GRE.UN | SENTRY SELECT GLOBAL RL EST FD | 7.260 | 7.240 | 7.250 | 26,600 | 0.050 | | 0.69 |
| GRL | Guyanor Ressources SA Cl B | 1.100 | 1.050 | 1.100 | 389,826 | 0.020 | | 1.85 |
| GRL.WT | GLEICHEN RESOURCES LTD WRTS | 0.3200 | 0.2800 | 0.3200 | 127,500 | 0.0900 | | 39.13 |
| GRO.UN | Sun Gro Horticulture Income Fd | 3.840 | 3.750 | 3.800 | 3,150 | 0.020 | | 0.53 |
| GRZ | Gold Reserve Inc Cl A | 1.170 | 1.050 | 1.060 | 21,200 | 0.040 | | 3.64 |
| GS | GLUSKIN SHEFF + ASSOCIATES INC | 21.11 | 20.80 | 21.00 | 7,557 | 0.20 | | 0.94 |
| GSB.UN | GOVERNMENT STRIP BOND TRST | 24.55 | 24.45 | 24.55 | 5,166 | 0.14 | | 0.57 |
| GSC | Golden Star Resources Ltd | 3.710 | 3.570 | 3.710 | 17,736,110 | 0.050 | | 1.37 |
| GSL | Greystar Resources Ltd | 6.300 | 5.760 | 6.270 | 739,995 | 0.200 | | 3.29 |
| GSL.WT | GREYSTAR RESOURCES LTD | 1.560 | 1.480 | 1.480 | 7,900 | 0.080 | | 5.13 |
| GSY | ARGOSY ENERGY INC [THE CO.] | 1.090 | 1.090 | 1.090 | 800 | 0.030 | | 2.83 |
| GTE | GRAN TIERRA ENERGY INC. | 5.920 | 5.560 | 5.670 | 1,465,664 | 0.280 | | 4.71 |
| GTH | U.S. GEOTHERMAL INC [THE CO.] | 1.070 | 1.030 | 1.030 | 9,150 | 0.020 | | 1.90 |
| GTU.U | Central Gold Trust US$ | 44.06 | 44.06 | 44.06 | 100 | 0.48 | | 1.08 |
| GTU.UN | Central Gold Trust Uts | 45.02 | 44.79 | 44.92 | 2,305 | 0.68 | | 1.49 |
| GTX | GRAN TIERRA EXCHANGECO INC | 5.750 | 5.700 | 5.700 | 4,000 | 0.230 | | 3.88 |
| GUR | GLOBAL URANIUM FD INC | 2.300 | 2.250 | 2.300 | 4,600 | 0.050 | | 2.22 |
| GUR.WT | GLOBAL URANIUM FD INC | 0.0100 | 0.0100 | 0.0100 | 76,000 | 0.0000 | | 0.00 |
| GUY | Guyana Goldfields Inc | 7.000 | 6.730 | 7.000 | 1,264,741 | 0.080 | | 1.16 |
| GVC | Glacier Ventures International | 2.000 | 1.960 | 2.000 | 3,400 | 0.000 | | 0.00 |
| GVX | Grandview Gold Inc | 0.1000 | 0.0900 | 0.0900 | 35,000 | 0.0000 | | 0.00 |
| GW | Garda World Security Cp | 11.50 | 11.31 | 11.31 | 46,426 | 0.01 | | 0.09 |
| GWI | GENESIS WORLDWIDE INC | 0.0900 | 0.0900 | 0.0900 | 27,500 | 0.0100 | | 10.00 |
| GWL.PR.O | Great West Life Pfd O | 25.55 | 25.50 | 25.50 | 2,550 | 0.10 | | 0.39 |
| GWO | Great West Lifeco Inc | 28.48 | 27.92 | 27.95 | 805,353 | 0.20 | | 0.71 |
| GWO.PR.E | Great West Lifeco Inc Pfd D | 25.27 | 25.23 | 25.25 | 2,905 | 0.01 | | 0.04 |
| GWO.PR.F | Great West Lifeco Inc Pfd F | 24.68 | 24.61 | 24.64 | 1,550 | 0.02 | | 0.08 |
| GWO.PR.G | Great West Lifeco Inc Pfd G | 21.50 | 21.33 | 21.39 | 12,050 | 0.11 | | 0.51 |
| GWO.PR.H | Great West Lifeco Inc 485% Non | 20.33 | 20.06 | 20.18 | 12,711 | 0.14 | | 0.69 |
| GWO.PR.I | Great-West Lifeco Inc 425% Pfd | 18.75 | 18.65 | 18.67 | 18,083 | 0.07 | | 0.37 |
| GWO.PR.J | GREAT WEST LIFECO INC | 27.21 | 27.21 | 27.21 | 1,200 | 0.12 | | 0.44 |
| GWO.PR.L | GREAT-WEST LIFECO INC 5.65% | 24.00 | 23.61 | 23.66 | 33,226 | 0.06 | | 0.25 |
| GWO.PR.M | GREAT WEST LIFECO INC 5.80% M | 24.50 | 24.49 | 24.50 | 22,358 | 0.00 | | 0.00 |
| GWO.PR.X | Great West Lifeco Inc Pfd E | 26.01 | 25.98 | 25.98 | 3,682 | 0.02 | | 0.08 |
| GXI | GUESTLOGIX INC | 1.790 | 1.650 | 1.670 | 61,680 | 0.060 | | 3.47 |
| GXP | Goldstake Explorations Inc | 0.0200 | 0.0200 | 0.0200 | 128,500 | 0.0000 | | 0.00 |
| GZM.UN | Gaz Metro Ltd Partnership | 16.44 | 16.12 | 16.41 | 45,434 | 0.16 | | 0.98 |