Guardian Capital Group Limited (TSX:GCG.A)
Canada
· Delayed Price · Currency is CAD 41.61
+0.72 (1.76%)
May 7, 2025, 3:56 PM EDT
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 40.56 | 41.50 | 40.50 | 40.85 | 40.85 | -1.83% | 6,398 |
| May 7, 2025 | 40.60 | 41.61 | 40.55 | 41.61 | 41.61 | 1.76% | 1,701 |
| May 6, 2025 | 40.51 | 41.00 | 40.51 | 40.89 | 40.89 | 0.96% | 1,046 |
| May 5, 2025 | 40.01 | 40.50 | 40.00 | 40.50 | 40.50 | 0.90% | 2,337 |
| May 2, 2025 | 40.29 | 40.50 | 39.96 | 40.14 | 40.14 | -0.27% | 4,700 |
| May 1, 2025 | 40.47 | 40.47 | 40.25 | 40.25 | 40.25 | - | 820 |
| Apr 30, 2025 | 40.54 | 40.94 | 40.25 | 40.25 | 40.25 | -0.02% | 2,440 |
| Apr 29, 2025 | 39.30 | 40.57 | 39.30 | 40.26 | 40.26 | 1.41% | 800 |
| Apr 28, 2025 | 41.25 | 41.25 | 39.70 | 39.70 | 39.70 | -0.38% | 2,400 |
| Apr 25, 2025 | 40.29 | 40.51 | 39.85 | 39.85 | 39.85 | -1.14% | 5,200 |
| Apr 24, 2025 | 41.20 | 41.20 | 40.31 | 40.31 | 40.31 | -1.44% | 3,101 |
| Apr 23, 2025 | 41.00 | 41.69 | 40.63 | 40.90 | 40.90 | -0.24% | 3,120 |
| Apr 22, 2025 | 41.16 | 41.16 | 40.50 | 41.00 | 41.00 | -0.02% | 11,200 |
| Apr 21, 2025 | 41.42 | 41.42 | 40.25 | 41.01 | 41.01 | -1.04% | 4,504 |
| Apr 17, 2025 | 42.00 | 42.53 | 41.44 | 41.44 | 41.44 | -0.36% | 1,800 |
| Apr 16, 2025 | 40.51 | 42.32 | 40.51 | 41.59 | 41.59 | 2.67% | 3,700 |
| Apr 15, 2025 | 40.28 | 41.27 | 40.28 | 40.51 | 40.51 | 0.75% | 604 |
| Apr 14, 2025 | 39.00 | 40.54 | 39.00 | 40.21 | 40.21 | 4.60% | 3,336 |
| Apr 11, 2025 | 38.02 | 39.01 | 38.00 | 38.44 | 38.44 | 0.10% | 3,326 |
| Apr 10, 2025 | 38.01 | 39.00 | 38.00 | 38.40 | 38.01 | 0.26% | 2,200 |
| Apr 9, 2025 | 38.53 | 38.89 | 37.58 | 38.30 | 37.91 | -0.08% | 10,100 |
| Apr 8, 2025 | 39.00 | 39.68 | 38.25 | 38.33 | 37.94 | 0.13% | 6,804 |
| Apr 7, 2025 | 38.12 | 39.42 | 37.75 | 38.28 | 37.89 | -2.82% | 4,804 |
| Apr 4, 2025 | 39.88 | 39.88 | 37.51 | 39.39 | 38.99 | -1.23% | 13,200 |
| Apr 3, 2025 | 40.28 | 40.76 | 39.88 | 39.88 | 39.47 | -4.07% | 2,300 |
| Apr 2, 2025 | 40.48 | 41.76 | 40.48 | 41.57 | 41.15 | 0.90% | 1,300 |
| Apr 1, 2025 | 40.17 | 41.88 | 40.17 | 41.20 | 40.78 | 2.28% | 3,522 |
| Mar 31, 2025 | 39.98 | 40.50 | 39.75 | 40.28 | 39.87 | 0.52% | 2,020 |
| Mar 28, 2025 | 40.65 | 40.80 | 40.03 | 40.07 | 39.66 | -1.67% | 1,530 |
| Mar 27, 2025 | 41.16 | 41.17 | 40.75 | 40.75 | 40.34 | 0.12% | 1,901 |
| Mar 26, 2025 | 41.84 | 41.91 | 40.30 | 40.70 | 40.29 | -2.58% | 7,000 |
| Mar 25, 2025 | 41.65 | 41.79 | 41.30 | 41.78 | 41.36 | -0.10% | 600 |
| Mar 24, 2025 | 41.97 | 41.97 | 41.32 | 41.82 | 41.40 | 1.83% | 1,800 |
| Mar 21, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 40.65 | -2.07% | 109 |
| Mar 20, 2025 | 40.65 | 41.94 | 40.32 | 41.94 | 41.51 | 3.91% | 4,000 |
| Mar 19, 2025 | 40.37 | 41.14 | 40.36 | 40.36 | 39.95 | -1.10% | 1,000 |
| Mar 18, 2025 | 39.84 | 41.12 | 39.84 | 40.81 | 40.40 | 0.25% | 1,201 |
| Mar 17, 2025 | 40.47 | 40.71 | 39.48 | 40.71 | 40.30 | -0.71% | 13,900 |
| Mar 14, 2025 | 41.10 | 41.10 | 40.36 | 41.00 | 40.58 | - | 34,300 |
| Mar 13, 2025 | 40.98 | 41.24 | 40.98 | 41.00 | 40.58 | 0.56% | 1,700 |
| Mar 12, 2025 | 40.78 | 40.78 | 40.77 | 40.77 | 40.36 | 0.10% | 500 |
| Mar 11, 2025 | 40.04 | 40.73 | 39.90 | 40.73 | 40.32 | 1.14% | 3,800 |
| Mar 10, 2025 | 41.15 | 41.64 | 40.18 | 40.27 | 39.86 | -1.78% | 3,112 |
| Mar 7, 2025 | 43.92 | 43.92 | 40.81 | 41.00 | 40.58 | -4.63% | 9,837 |
| Mar 6, 2025 | 42.38 | 42.99 | 42.38 | 42.99 | 42.55 | 1.06% | 11,003 |
| Mar 5, 2025 | 42.99 | 43.00 | 42.47 | 42.54 | 42.11 | 0.05% | 4,019 |
| Mar 4, 2025 | 45.00 | 45.00 | 42.47 | 42.52 | 42.09 | -3.25% | 20,800 |
| Mar 3, 2025 | 44.85 | 44.85 | 43.33 | 43.95 | 43.50 | -2.98% | 11,100 |
| Feb 28, 2025 | 45.01 | 45.30 | 44.00 | 45.30 | 44.84 | 1.27% | 11,604 |
| Feb 27, 2025 | 43.45 | 44.73 | 43.06 | 44.73 | 44.73 | 2.83% | 4,300 |