Guardian Capital Group Limited (TSX:GCG.A)
Canada · Delayed Price · Currency is CAD 67.27
+0.04 (0.06%)
At close: Dec 5, 2025
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.28 | 67.28 | 67.19 | 67.27 | 67.27 | 0.06% | 9,264 |
| Dec 4, 2025 | 67.20 | 67.27 | 67.20 | 67.23 | 67.23 | 0.01% | 7,780 |
| Dec 3, 2025 | 67.22 | 67.25 | 67.16 | 67.22 | 67.22 | 0.10% | 8,783 |
| Dec 2, 2025 | 67.19 | 67.25 | 67.13 | 67.15 | 67.15 | - | 7,738 |
| Dec 1, 2025 | 67.15 | 67.27 | 67.14 | 67.15 | 67.15 | -0.18% | 9,154 |
| Nov 28, 2025 | 67.16 | 67.27 | 67.14 | 67.27 | 67.27 | 0.07% | 17,692 |
| Nov 27, 2025 | 67.21 | 67.22 | 67.14 | 67.22 | 67.22 | 0.06% | 4,302 |
| Nov 26, 2025 | 67.13 | 67.18 | 67.13 | 67.18 | 67.18 | -0.03% | 3,746 |
| Nov 25, 2025 | 67.20 | 67.20 | 67.15 | 67.20 | 67.20 | 0.16% | 6,927 |
| Nov 24, 2025 | 67.06 | 67.50 | 67.05 | 67.09 | 67.09 | -0.03% | 27,465 |
| Nov 21, 2025 | 67.12 | 67.12 | 67.04 | 67.11 | 67.11 | -0.03% | 3,873 |
| Nov 20, 2025 | 67.09 | 67.13 | 66.99 | 67.13 | 67.13 | 0.06% | 4,815 |
| Nov 19, 2025 | 67.09 | 67.09 | 67.01 | 67.09 | 67.09 | 0.13% | 6,145 |
| Nov 18, 2025 | 67.06 | 67.15 | 67.00 | 67.00 | 67.00 | -0.15% | 3,341 |
| Nov 17, 2025 | 66.90 | 67.10 | 66.90 | 67.10 | 67.10 | 0.15% | 3,702 |
| Nov 14, 2025 | 67.00 | 67.07 | 66.95 | 67.00 | 67.00 | -0.15% | 9,805 |
| Nov 13, 2025 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 0.10% | 7,182 |
| Nov 12, 2025 | 66.95 | 67.10 | 66.95 | 67.03 | 67.03 | 0.04% | 12,015 |
| Nov 11, 2025 | 66.90 | 67.04 | 66.90 | 67.00 | 67.00 | - | 50,241 |
| Nov 10, 2025 | 66.95 | 67.01 | 66.95 | 67.00 | 67.00 | 0.06% | 117,126 |
| Nov 7, 2025 | 66.96 | 67.02 | 66.93 | 66.96 | 66.96 | - | 13,272 |
| Nov 6, 2025 | 67.00 | 67.05 | 66.96 | 66.96 | 66.96 | - | 7,964 |
| Nov 5, 2025 | 67.09 | 67.10 | 66.90 | 66.96 | 66.96 | -0.15% | 63,850 |
| Nov 4, 2025 | 67.05 | 67.15 | 66.91 | 67.06 | 67.06 | -0.06% | 10,469 |
| Nov 3, 2025 | 66.99 | 67.12 | 66.95 | 67.10 | 67.10 | 0.21% | 12,864 |
| Oct 31, 2025 | 66.91 | 67.00 | 66.90 | 66.96 | 66.96 | 0.15% | 16,923 |
| Oct 30, 2025 | 66.90 | 67.04 | 66.86 | 66.86 | 66.86 | -0.21% | 20,006 |
| Oct 29, 2025 | 66.95 | 67.00 | 66.90 | 67.00 | 67.00 | 0.15% | 14,930 |
| Oct 28, 2025 | 66.90 | 66.95 | 66.85 | 66.90 | 66.90 | - | 23,563 |
| Oct 27, 2025 | 66.85 | 66.97 | 66.85 | 66.90 | 66.90 | -0.07% | 29,370 |
| Oct 24, 2025 | 66.89 | 66.98 | 66.85 | 66.95 | 66.95 | 0.07% | 14,743 |
| Oct 23, 2025 | 66.80 | 66.97 | 66.80 | 66.90 | 66.90 | 0.13% | 13,990 |
| Oct 22, 2025 | 66.85 | 67.13 | 66.70 | 66.81 | 66.81 | -0.04% | 42,351 |
| Oct 21, 2025 | 66.80 | 67.19 | 66.70 | 66.84 | 66.84 | 0.25% | 35,876 |
| Oct 20, 2025 | 66.80 | 67.03 | 66.61 | 66.67 | 66.67 | -0.19% | 83,539 |
| Oct 17, 2025 | 66.70 | 66.90 | 66.60 | 66.80 | 66.80 | 0.24% | 184,186 |
| Oct 16, 2025 | 66.85 | 67.15 | 66.61 | 66.64 | 66.64 | -0.31% | 33,970 |
| Oct 15, 2025 | 66.85 | 67.27 | 66.61 | 66.85 | 66.85 | 0.33% | 101,723 |
| Oct 14, 2025 | 66.67 | 67.00 | 66.61 | 66.63 | 66.63 | -0.03% | 86,594 |
| Oct 10, 2025 | 66.99 | 67.00 | 66.61 | 66.65 | 66.65 | -0.52% | 98,687 |
| Oct 9, 2025 | 66.95 | 67.52 | 66.95 | 67.00 | 66.61 | - | 115,768 |
| Oct 8, 2025 | 67.33 | 67.33 | 66.85 | 67.00 | 66.61 | -0.01% | 80,137 |
| Oct 7, 2025 | 67.14 | 67.44 | 66.91 | 67.01 | 66.62 | 0.25% | 87,899 |
| Oct 6, 2025 | 67.02 | 67.35 | 66.65 | 66.84 | 66.45 | -0.31% | 87,127 |
| Oct 3, 2025 | 67.08 | 67.10 | 66.85 | 67.05 | 66.66 | 0.22% | 40,614 |
| Oct 2, 2025 | 66.85 | 67.04 | 66.75 | 66.90 | 66.51 | 0.22% | 65,704 |
| Oct 1, 2025 | 66.70 | 67.25 | 66.70 | 66.75 | 66.36 | -0.37% | 991,450 |
| Sep 30, 2025 | 66.81 | 67.00 | 66.49 | 67.00 | 66.61 | 0.53% | 101,704 |
| Sep 29, 2025 | 66.85 | 66.95 | 66.65 | 66.65 | 66.26 | -0.22% | 68,787 |
| Sep 26, 2025 | 67.15 | 67.15 | 66.75 | 66.80 | 66.41 | 0.23% | 54,360 |