| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Augusta Gold Corp | 1.420 | 1.320 | 1.340 | 35,707 | -0.050 |  | 3.60 |   |
| GAU | Galiano Gold Inc | 1.770 | 1.750 | 1.750 | 11,300 | -0.040 | | 2.23 | |
| GBAL | Ishares ESG Balanced ETF | 53.83 | 53.74 | 53.75 | 4,709 | 0.00 |  | 0.00 | |
| GBT | Bmtc Group Inc | 14.49 | 14.49 | 14.49 | 850 | 0.00 | | 0.00 | |
| GCBD | Guardian Canadian Bond ETF | 18.31 | 18.30 | 18.31 | 1,176 | -0.05 | | 0.27 | |
| GCFE | Guardian Canadian Focused Equity Fund | 33.27 | 33.24 | 33.24 | 2,100 | 0.06 |  | 0.18 | |
| GCG | Guardian Capital | 44.00 | 44.00 | 44.00 | 601 | 0.00 | | 0.00 | |
| GCG.A | Guardian Capital Group Ltd Cl A NV | 42.18 | 42.01 | 42.18 | 300 | -0.02 | | 0.05 | |
| GCL | Colabor Group Inc | 0.9200 | 0.8800 | 0.8900 | 9,132 | 0.0200 | | 2.30 | |
| GCNS | Ishares ESG Conservative Balanced ETF | 46.79 | 46.33 | 46.33 | 275 | 0.13 | | 0.28 | |
| 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 | 50.03 | 50.03 | 50.03 | 103 | 0.01 | | 0.02 | |
| GCU | 0Negold Canyon Resources Inc. | 0.2900 | 0.2850 | 0.2900 | 82,500 | 0.0100 | | 3.57 | |
| GDC | Genesis Land J | 3.160 | 3.130 | 3.160 | 3,200 | -0.020 | | 0.63 | |
| 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 | 32.60 | 32.05 | 32.05 | 785 | -0.01 | | 0.03 | |
| GDL | Goodfellow Inc | 12.52 | 12.37 | 12.38 | 1,300 | 0.03 | | 0.24 | |
| GDPY | Guardian Directed Premium Yield ETF | 20.01 | 20.01 | 20.01 | 200 | 0.27 | | 1.37 | |
| GDPY.B | Guardian Directed Premium Yield ETF Uh | 20.04 | 20.04 | 20.04 | 700 | 0.21 | | 1.06 | |
| GDV | Global Dividend Growth Split Corp | 10.97 | 10.88 | 10.97 | 14,016 | 0.05 | | 0.46 | |
| GDV.PR.A | Global Dividend Growth Split Corp Pref A | 10.30 | 10.25 | 10.30 | 4,100 | 0.00 | | 0.00 | |
| GDXD | Betapro CDN Gold Miners 2X Dly Bear ETF | 12.13 | 12.01 | 12.09 | 35,144 | -0.04 | | 0.33 | |
| GDXU | Betapro CDN Gold Miners 2X Dly Bull ETF | 40.65 | 40.29 | 40.41 | 17,519 | 0.12 | | 0.30 | |
| GEC | Global Education Communities Corp | 0.3200 | 0.3200 | 0.3200 | 1,000 | 0.0000 | | 0.00 | |
| GEI | Gibson Energy Inc | 23.91 | 23.62 | 23.78 | 117,742 | 0.10 | | 0.42 | |
| GENM | Generation Mining Ltd | 0.3500 | 0.3250 | 0.3400 | 168,815 | -0.0050 | | 1.45 | |
| GEO | Geodrill Ltd | 3.580 | 3.530 | 3.530 | 875 | 0.020 | | 0.57 | |
| GEQT | Ishares ESG Equity ETF | 69.52 | 69.12 | 69.12 | 1,036 | -0.10 | | 0.14 | |
| GFL | Gfl Environmental Inc | 65.30 | 64.97 | 65.06 | 86,689 | -0.39 | | 0.60 | |
| GFP | Greenfirst Forest Products Inc | 3.350 | 3.340 | 3.350 | 3,200 | 0.000 | | 0.00 | |
| GFR | Greenfire Resources Ltd. | 6.180 | 6.110 | 6.110 | 965 | -0.090 | | 1.45 | |
| GGD | Gogold Resources Inc | 2.050 | 2.020 | 2.030 | 131,702 | -0.020 | | 0.98 | |
| GGRO | Ishares ESG Growth ETF | 61.18 | 61.10 | 61.10 | 1,522 | -0.10 | | 0.16 | |
| GH | Gamehost Inc | 12.54 | 12.50 | 12.54 | 2,504 | 0.12 | | 0.97 | |
| GIB.A | CGI Group Inc Cl A Sv | 144.7 | 143.2 | 143.7 | 107,656 | 0.1 | | 0.03 | |
| GIDY | Guardian I3 Global Div Prem Yld Fnd ETF | 19.78 | 19.78 | 19.78 | 300 | 0.49 | | 2.54 | |
| GIES | Guardian International Equity Select | 24.65 | 24.64 | 24.65 | 4,000 | 0.44 | | 1.82 | |
| GIGC | Guardian Invest Grade Corp Bond Fund ETF | 21.69 | 21.69 | 21.69 | 300 | -0.08 | | 0.37 | |
| GIL | Gildan Activewear Inc | 69.52 | 68.84 | 69.04 | 79,540 | 0.03 | | 0.04 | |
| 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 | 33.71 | 33.68 | 33.71 | 800 | -0.31 | | 0.91 | |
| 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 | 36.72 | 36.42 | 36.70 | 4,381 | 0.28 | | 0.77 | |
| GLCL | Global X Enhd Gold Producr Eqty Cvcl ETF | 21.71 | 21.71 | 21.71 | 100 | 0.25 | | 1.16 | |
| GLDD | Betapro Gold Bullion 2X Daily Bear ETF | 16.42 | 16.36 | 16.42 | 2,300 | 0.05 | | 0.31 | |
| GLDU | Betapro Gold Bullion 2X Daily Bull ETF | 25.40 | 24.70 | 25.01 | 60,819 | 0.34 | | 1.38 | |
| GLDX | Global X Gold Producers Index ETF | 29.18 | 29.16 | 29.17 | 500 | 0.21 | | 0.73 | |
| GLO | Global Atomic Corp | 0.7400 | 0.6900 | 0.7400 | 481,881 | 0.0100 | | 1.37 | |
| GLXY | Galaxy Digital Holdings Ltd | 29.45 | 28.91 | 28.98 | 272,533 | -0.72 | | 2.42 | |
| GMIN | G Mining Ventures Corp | 17.40 | 17.20 | 17.35 | 185,870 | -0.03 | | 0.17 | |
| GMTN | Gold Mountain Mining Corp | 0.0100 | 0.0050 | 0.0050 | 515,968 | 0.0000 | | 0.00 | |
| GMX | Globex Mining Enterprises Inc | 1.370 | 1.270 | 1.370 | 14,733 | 0.060 | | 4.58 | |
| GOGY | Harvest Alphabet Enhd Hgh Incme Shrs ETF | 11.83 | 11.75 | 11.77 | 2,200 | 0.03 | | 0.26 | |
| GOLD | Goldmining Inc | 1.0100 | 0.9900 | 1.0000 | 37,216 | 0.0000 | | 0.00 | |
| GOOG | Alphabet Inc. Cdr [Cad Hedged] | 29.75 | 29.40 | 29.55 | 37,666 | 0.01 | | 0.03 | |
| GOOS | Canada Goose Holdings Inc | 16.55 | 16.33 | 16.41 | 35,238 | -0.07 | | 0.42 | |
| GRA | Nanoxplore Inc | 2.390 | 2.360 | 2.360 | 9,744 | -0.010 | | 0.42 | |
| GRC | Gold Springs Resource Corp | 0.0850 | 0.0800 | 0.0850 | 68,510 | 0.0050 | | 6.25 | |
| GRCC | GX Growth Asset Allocation Cvrd Call ETF | 21.61 | 21.61 | 21.61 | 300 | 0.03 | | 0.14 | |
| GRGD | Groupe Dynamite Inc WI | 26.87 | 26.34 | 26.49 | 96,414 | -0.42 | | 1.56 | |
| GRID | Tantalus Systems Holding Inc | 3.000 | 2.900 | 3.000 | 18,425 | -0.030 | | 0.99 | |
| GRN | Greenlane Renewables Inc | 0.0950 | 0.0900 | 0.0900 | 309,090 | -0.0050 | | 5.26 | |
| GRNI | BMO Brookfield Gbl Rnwbls Infra Fund ETF | 31.14 | 31.11 | 31.11 | 600 | 0.05 | | 0.16 | |
| GRO | Franklin Growth ETF Portfolio | 22.14 | 22.14 | 22.14 | 100 | 0.11 | | 0.50 | |
| GRT.UN | Granite Real Estate Investment Trust | 71.20 | 69.72 | 70.99 | 24,621 | 0.87 | | 1.24 | |
| GSY | Goeasy Ltd | 170.1 | 168.7 | 169.8 | 16,938 | 0.4 | | 0.24 | |
| GTE | Gran Tierra Energy Inc | 6.640 | 6.630 | 6.630 | 533 | -0.010 | | 0.15 | |
| GTWO | G2 Goldfields Inc | 2.880 | 2.790 | 2.860 | 55,015 | 0.050 | | 1.78 | |
| GUD | Knight Therapeutics Inc | 6.060 | 6.010 | 6.050 | 9,509 | 0.030 | | 0.50 | |
| GURU | Guru Organic Energy Corp | 1.800 | 1.750 | 1.750 | 5,708 | -0.030 | | 1.69 | |
| GUTB.U | Guardian Ultra-Short U.S. T-Bill Fund | 50.05 | 50.05 | 50.05 | 170 | 0.03 | | 0.06 | |
| GVC | Glacier Media Inc | 0.1500 | 0.1500 | 0.1500 | 434,500 | 0.0000 | | 0.00 | |
| GWO | Great-West Lifeco Inc | 50.24 | 50.07 | 50.21 | 257,251 | 0.10 | | 0.20 | |
| GWO.PR.G | Great-West Lifeco Inc Pr. G | 22.59 | 22.47 | 22.47 | 2,100 | -0.12 | | 0.53 | |
| GWO.PR.H | Great-West Lifeco Inc 4.85 % Pr.Ser H | 21.26 | 21.26 | 21.26 | 200 | -0.23 | | 1.07 | |
| GWO.PR.I | Great-West Lifeco Inc Prf Series I | 19.83 | 19.72 | 19.75 | 10,300 | -0.10 | | 0.50 | |
| GWO.PR.L | Great-West Lifeco Inc Pref Ser L | 24.46 | 24.24 | 24.46 | 500 | -0.03 | | 0.12 | |
| GWO.PR.M | Great West Lifeco Pref Ser M | 24.84 | 24.84 | 24.84 | 100 | 0.00 | | 0.00 | |
| GWO.PR.N | Great West Lifeco Inc Pref Srs N | 17.64 | 17.64 | 17.64 | 15,000 | -0.04 | | 0.23 | |
| GWO.PR.P | Great West Lifeco Inc 5.4 Pct Pref Sh | 23.69 | 23.60 | 23.69 | 1,100 | 0.00 | | 0.00 | |
| GWO.PR.Q | Great West Lifeco Pref Ser Q | 22.20 | 22.18 | 22.18 | 4,511 | -0.11 | | 0.49 | |
| GWO.PR.R | Great West Lifeco Inc Ser R | 21.02 | 21.01 | 21.02 | 1,600 | 0.02 | | 0.10 | |
| GWO.PR.S | Great West Lifeco Pref Ser S | 22.95 | 22.91 | 22.91 | 1,200 | 0.01 | | 0.04 | |
| GWO.PR.T | Great West Lifeco Pref Ser T | 22.23 | 22.23 | 22.23 | 300 | -0.09 | | 0.40 | |
| GWO.PR.Y | Great-West Lifeco Inc. | 19.81 | 19.62 | 19.63 | 800 | -0.08 | | 0.41 | |