| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Goldcorp Inc | 46.38 | 45.51 | 46.18 | 1,295,479 | 0.48 |  | 1.05 | 7 |
| G.WT.G | GOLDCORP INC. G WT | 5.860 | 5.440 | 5.550 | 7,460 | 0.090 | | 1.65 | 6 |
| GAA | GAZIT AMERICA INC COM NPV | 5.080 | 5.050 | 5.050 | 4,478 | 0.020 |  | 0.39 | 6 |
| GAA.RT | Gazit America Inc. Rights | 0.1400 | 0.1000 | 0.1200 | 418,755 | 0.0400 | | 25.00 | 4 |
| GAM | Gammon Lake Resources Inc | 7.550 | 7.370 | 7.530 | 177,185 | 0.190 | | 2.59 | 6 |
| GAS | Blue Mountain Energy Ltd | 3.050 | 2.950 | 3.050 | 325,724 | 0.100 | | 3.39 | 6 |
| GAT.UN | UBS Global Allocation Trust | 5.180 | 5.180 | 5.180 | 1,200 | 0.010 | | 0.19 | 6 |
| GBA | GLOBANC ADVANTAGED 8 SPLIT | 0.4100 | 0.4100 | 0.4100 | 1,200 | 0.0100 | | 2.50 | 6 |
| GBG | Great Basin Gold Ltd | 2.270 | 2.230 | 2.250 | 760,556 | 0.020 | | 0.90 | 6 |
| GBG.DB | - YAHOO! FINANCE | 130.0 | 129.0 | 129.0 | 77,000 | 0.3 | | 0.23 | 6 |
| GBG.WT.A | GREAT BASIN GOLD LTD | 0.6600 | 0.6300 | 0.6300 | 49,450 | 0.0000 |  | 0.00 | 7 |
| GBI | Global Railway Industries Ltd | 1.400 | 1.340 | 1.340 | 5,700 | 0.000 | | 0.00 | 6 |
| GBP.UN | Global Banks Premium Income Tr | 3.600 | 3.570 | 3.600 | 500 | 0.040 | | 1.12 | 6 |
| GBP.WT.A | GLOBAL BANKS PREMIUM INCOME TRUS | 0.0100 | 0.0100 | 0.0100 | 5,605 | 0.0000 | | 0.00 | 4 |
| GBT.A | BMTC GROUP INC | 23.00 | 23.00 | 23.00 | 1,400 | 0.10 | | 0.43 | 6 |
| GBU | Gabriel Resources Ltd | 4.950 | 4.860 | 4.950 | 70,193 | 0.070 | | 1.43 | 6 |
| GBV | Groupe Bikini Village Inc | 0.0300 | 0.0300 | 0.0300 | 95,000 | 0.0000 | | 0.00 | 5 |
| GBV.RT | GROUPE BIKINI VILLAGE INC. RIGH | 0.0100 | 0.0100 | 0.0100 | 22,880 | 0.0000 | | 0.00 | 4 |
| GC | GREAT CANADIAN GAMING CORP | 7.070 | 7.000 | 7.000 | 59,178 | 0.020 | | 0.28 | 5 |
| GCE | Grande Cache Coal Cp | 6.320 | 6.110 | 6.160 | 587,619 | 0.060 | | 0.96 | 8 |
| GCG | Guardian Capital Group Ltd | 8.950 | 8.950 | 8.950 | 100 | 0.000 | | 0.00 | 6 |
| GCG.A | Dorel Industries Cl B | 8.190 | 8.150 | 8.150 | 4,900 | 0.000 | | 0.00 | 7 |
| GCL | COLABOR INCOME FD | 12.74 | 12.44 | 12.74 | 33,602 | 0.21 | | 1.68 | 6 |
| GCL.DB | - YAHOO! FINANCE | 122.8 | 120.4 | 122.8 | 154,000 | 2.2 | | 1.82 | 7 |
| GCL.DB.A | COLABOR GRP 5.7% DEB | 102.5 | 101.0 | 101.0 | 115,000 | 0.0 | | 0.00 | 5 |
| GCT | GVIC COMMUNICATIONS CORP | 0.4300 | 0.4300 | 0.4300 | 10,415 | 0.0800 | | 22.86 | 5 |
| GCT.C | GVIC COMMUNICATIONS CORP | 0.3900 | 0.3900 | 0.3900 | 1,489 | 0.0100 | | 2.50 | 6 |
| GD | DISTINCTION GROUP INC | 2.700 | 2.330 | 2.700 | 600 | 0.050 | | 1.89 | 6 |
| GDC | Genesis Land Development Cp | 3.730 | 3.640 | 3.730 | 4,550 | 0.060 | | 1.58 | 6 |
| GDI.DB | GENERAL DONLEE INC FD 7% CONV | 98.00 | 98.00 | 98.00 | 15,000 | 0.00 | | 0.00 | 6 |
| GDI.UN | General Donlee Income Fund | 6.600 | 6.600 | 6.600 | 700 | 0.050 | | 0.75 | 5 |
| GDL | Goodfellow Inc | 11.50 | 11.50 | 11.50 | 2,500 | 0.00 | | 0.00 | 7 |
| GDP.UN | GLOBAL DIVIDEND FD | 3.900 | 3.900 | 3.900 | 1,000 | 0.090 | | 2.36 | 4 |
| GDS | Gendis Inc | 1.650 | 1.650 | 1.650 | 3,000 | 0.000 | | 0.00 | 7 |
| GEN | GENENEWS LTD | 0.3000 | 0.3000 | 0.3000 | 1,000 | 0.0200 | | 7.14 | 5 |
| GFT.UN | CONNOR CLARK & LU NNGBL FIN F | 5.030 | 5.010 | 5.010 | 2,693 | 0.030 | | 0.60 | 5 |
| GFV | Global 45 Split Cp Cl A | 4.750 | 4.540 | 4.540 | 1,430 | 0.240 | | 5.02 | 6 |
| GGA | Goldgroup Mining Inc | 0.8100 | 0.7600 | 0.7900 | 78,408 | 0.0100 | | 1.25 | 6 |
| GGC | GENCO RESOURCES LTD [THE CO] | 0.3400 | 0.3000 | 0.3400 | 197,800 | 0.0400 | | 13.33 | 6 |
| GGN | Gyphon Gold Corporation | 0.1000 | 0.1000 | 0.1000 | 3,500 | 0.0000 | | 0.00 | 5 |
| GH.DB | Gamehost Income Fund 6.25 Debs | 96.50 | 96.00 | 96.50 | 90,000 | 0.90 | | 0.94 | 5 |
| GH.UN | GAMEHOST INC FUND | 8.860 | 8.710 | 8.710 | 200 | 0.150 | | 1.69 | 5 |
| GHC | Grey Horse Capital Corp | 6.070 | 6.070 | 6.070 | 228 | 0.130 | | 2.10 | 5 |
| GIB.A | Cgi Group Inc Cl A Sub Vtg Shs | 15.07 | 14.56 | 15.07 | 1,222,745 | 0.53 | | 3.65 | 6 |
| GII.UN | Global Diversified Income II | 1.520 | 1.500 | 1.500 | 17,150 | 0.010 | | 0.66 | 4 |
| GIL | Gildan Activewear Inc | 30.03 | 29.00 | 29.97 | 664,169 | 1.01 | | 3.49 | 5 |
| GIP.UN | Global Plus Income Trust Unit | 4.380 | 4.380 | 4.380 | 5,000 | 0.110 | | 2.58 | 5 |
| GIX | GEOLOGIX EXPLORATIO INC. | 0.2400 | 0.2300 | 0.2300 | 196,000 | 0.0000 | | 0.00 | 6 |
| GL | GOLDEN PEAKS RESOURCES LTD | 0.3500 | 0.3100 | 0.3500 | 93,500 | 0.0000 | | 0.00 | 6 |
| GLA.U | Global Alumina Corporation US$ | 1.0200 | 0.9600 | 0.9600 | 7,000 | 0.0500 | | 4.95 | 5 |
| GLG | Glamis Gold Ltd | 7.200 | 7.100 | 7.150 | 1,685 | 0.100 | | 1.38 | 4 |
| GLN | Glentel Inc | 19.30 | 19.25 | 19.26 | 1,300 | 0.25 | | 1.32 | 6 |
| GLV.A | Groupe Laperriere Verreault A | 8.000 | 7.600 | 7.970 | 3,339 | 0.360 | | 4.73 | 5 |
| GLV.B | Groupe Laperriere Verreault B | 7.540 | 7.540 | 7.540 | 300 | 0.290 | | 3.70 | 5 |
| GLW | GOLD WHEATON GOLD CORP | 3.330 | 3.220 | 3.330 | 259,302 | 0.090 | | 2.78 | 6 |
| GLW.WT | GOLD WHEATON GOLD CORP WRTS | 0.2300 | 0.2100 | 0.2100 | 15,000 | 0.0200 | | 8.70 | 6 |
| GMC | GEOVIC MINING CORP | 0.6500 | 0.6200 | 0.6500 | 10,380 | 0.0000 | | 0.00 | 5 |
| GMC.WT | GEOVIC MINING CORP | 0.0300 | 0.0300 | 0.0300 | 45,000 | 0.0000 | | 0.00 | 7 |
| GMC.WT.A | GEOVIC MINING CORP. | 0.0300 | 0.0200 | 0.0200 | 117,300 | 0.0200 | | 50.00 | 6 |
| GMC.WT.B | GEOVIC MINING CORP. | 0.0100 | 0.0100 | 0.0100 | 225,000 | 0.0200 | | 66.67 | 8 |
| GMI | GLOBESTAR MINING CORP | 1.040 | 1.010 | 1.040 | 550,206 | 0.010 | | 0.97 | 7 |
| GMO | GENERAL MOLY INC [THE COMPANY] | 3.320 | 3.210 | 3.320 | 500 | 0.070 | | 2.15 | 6 |
| GMP | GMP Capital Cp | 10.33 | 10.25 | 10.30 | 35,423 | 0.12 | | 1.15 | 7 |
| GMX | Globex Mining Enterprises Inc | 1.510 | 1.510 | 1.510 | 1,000 | 0.020 | | 1.31 | 6 |
| GNA | Gerdau Ameristeel Cp | 11.73 | 11.49 | 11.69 | 2,903,707 | 0.07 | | 0.60 | 6 |
| GND | Gennum Cp | 6.240 | 6.160 | 6.240 | 2,143 | 0.060 | | 0.95 | 6 |
| GNE | CALL GENIE INC | 0.0900 | 0.0900 | 0.0900 | 6,300 | 0.0100 | | 10.00 | 5 |
| GNV.UN | GENIVAR INC FD | 27.59 | 27.19 | 27.19 | 8,404 | 0.30 | | 1.09 | 6 |
| GO | GALLEON ENERGY INC COM NPV CL'A | 3.550 | 3.470 | 3.490 | 343,927 | 0.030 | | 0.85 | 6 |
| GOZ | Gold Ore Resources Ltd | 0.5900 | 0.5600 | 0.5900 | 81,400 | 0.0100 | | 1.72 | 7 |
| GPD | GOLDEN PREDATOR ROYALTY&DEV CO | 0.6300 | 0.5500 | 0.6000 | 1,166,916 | 0.0500 | | 9.09 | 6 |
| GPD.WT | GOLDEN PREDATOR ROYALTY&DEV CO | 0.0600 | 0.0600 | 0.0600 | 11,025 | 0.0900 | | 60.00 | 6 |
| GPF.UN | GOLD PARTICIPATION AND INCOME F | 12.39 | 12.26 | 12.39 | 19,400 | 0.13 | | 1.06 | 6 |
| GPF.WT | GOLD PARTICIPATION AND INCOME F | 0.0100 | 0.0100 | 0.0100 | 455,864 | 0.0000 | | 0.00 | 6 |
| GPR | GREAT PANTHER RESOURCES INC | 0.8400 | 0.8100 | 0.8400 | 440,538 | 0.0200 | | 2.44 | 7 |
| GPX | Great Plains Explorations Inc | 0.3600 | 0.3400 | 0.3600 | 187,820 | 0.0200 | | 5.88 | 4 |
| GQM | Golden Queen Mining Co Ltd | 1.680 | 1.580 | 1.680 | 27,571 | 0.120 | | 7.69 | 6 |
| GRC | GOLDSTONE RESOURCES INC | 0.5700 | 0.5300 | 0.5300 | 361,311 | 0.0300 | | 5.36 | 7 |
| GRO.UN | Sun Gro Horticulture Income Fd | 4.300 | 4.250 | 4.300 | 7,000 | 0.050 | | 1.18 | 7 |
| GRZ | Gold Reserve Inc Cl A | 0.9800 | 0.9700 | 0.9800 | 18,600 | 0.0100 | | 1.03 | 6 |
| GS | GLUSKIN SHEFF + ASSOCIATES INC | 16.74 | 16.50 | 16.74 | 2,680 | 0.09 | | 0.54 | 6 |
| GSB.UN | GOVERNMENT STRIP BOND TRST | 25.05 | 24.91 | 25.05 | 4,876 | 0.05 | | 0.20 | 6 |
| GSC | Golden Star Resources Ltd | 5.120 | 4.970 | 5.070 | 331,933 | 0.100 | | 2.01 | 6 |
| GSL | Greystar Resources Ltd | 4.440 | 4.110 | 4.130 | 163,127 | 0.190 | | 4.40 | 7 |
| GSY | ARGOSY ENERGY INC [THE CO.] | 0.7000 | 0.7000 | 0.7000 | 1,750 | 0.0300 | | 4.48 | 4 |
| GTE | GRAN TIERRA ENERGY INC. | 7.100 | 6.950 | 7.020 | 1,342,425 | 0.060 | | 0.86 | 7 |
| GTH | U.S. GEOTHERMAL INC [THE CO.] | 0.8200 | 0.8000 | 0.8200 | 26,132 | 0.0200 | | 2.50 | 6 |
| GTU.U | Central Gold Trust US$ | 48.80 | 48.80 | 48.80 | 2,925 | 0.00 | | 0.00 | 7 |
| GTU.UN | Central Gold Trust Uts | 51.48 | 51.20 | 51.48 | 3,670 | 0.49 | | 0.96 | 6 |
| GTX | GRAN TIERRA EXCHANGECO INC | 7.070 | 6.920 | 7.020 | 7,059 | 0.120 | | 1.74 | 8 |
| GUR | GLOBAL URANIUM FD INC | 2.250 | 2.250 | 2.250 | 1,000 | 0.060 | | 2.74 | 6 |
| GUY | Guyana Goldfields Inc | 9.650 | 9.230 | 9.500 | 453,064 | 0.270 | | 2.93 | 7 |
| GVC | Glacier Ventures International | 2.270 | 2.270 | 2.270 | 126 | 0.080 | | 3.40 | 4 |
| GVX | Grandview Gold Inc | 0.0700 | 0.0700 | 0.0700 | 331,500 | 0.0100 | | 16.67 | 5 |
| GW | Garda World Security Cp | 8.850 | 8.560 | 8.790 | 195,046 | 0.640 | | 7.85 | 7 |
| GWI | GENESIS WORLDWIDE INC | 0.0900 | 0.0900 | 0.0900 | 26,000 | 0.0200 | | 28.57 | 6 |
| GWO | Great West Lifeco Inc | 25.11 | 24.89 | 25.03 | 815,141 | 0.03 | | 0.12 | 7 |
| GXI | GUESTLOGIX INC | 1.300 | 1.250 | 1.250 | 44,953 | 0.000 | | 0.00 | 6 |
| GZM.UN | Gaz Metro Ltd Partnership | 16.88 | 16.69 | 16.77 | 53,584 | 0.06 | | 0.36 | 6 |