Guardian Capital Group Limited (TSX: GCG)
Canada
· Delayed Price · Currency is CAD 43.50
0.00 (0.00%)
Dec 18, 2024, 3:49 PM EST
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 44.02 | 44.03 | 43.50 | 43.50 | 43.50 | -1.58% | 850 |
| Dec 17, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.87% | 100 |
| Dec 16, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - | - |
| Dec 13, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - | - |
| Dec 12, 2024 | 45.19 | 45.19 | 44.59 | 44.59 | 44.59 | 1.43% | 303 |
| Dec 11, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.32% | 102 |
| Dec 10, 2024 | 43.81 | 44.55 | 43.80 | 44.55 | 44.55 | 3.97% | 1,101 |
| Dec 9, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -3.16% | 130 |
| Dec 6, 2024 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | 1.75% | 400 |
| Dec 5, 2024 | 43.01 | 43.49 | 42.72 | 43.49 | 43.49 | 0.44% | 501 |
| Dec 4, 2024 | 44.50 | 44.50 | 43.30 | 43.30 | 43.30 | 1.88% | 500 |
| Dec 3, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Dec 2, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 29, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.19% | 1,100 |
| Nov 28, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 200 |
| Nov 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 26, 2024 | 41.98 | 42.00 | 41.98 | 42.00 | 42.00 | 1.20% | 900 |
| Nov 25, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 22, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 21, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 20, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 19, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.14% | 300 |
| Nov 18, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | - |
| Nov 15, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | - |
| Nov 14, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | - |
| Nov 13, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | - |
| Nov 12, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - | - |
| Nov 11, 2024 | 42.40 | 42.40 | 41.98 | 41.98 | 41.98 | 2.64% | 518 |
| Nov 8, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Nov 7, 2024 | 40.58 | 41.26 | 40.58 | 40.90 | 40.90 | 1.24% | 600 |
| Nov 6, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Nov 5, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Nov 4, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Nov 1, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.33% | 100 |
| Oct 31, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - | - |
| Oct 30, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - | - |
| Oct 29, 2024 | 40.67 | 40.67 | 39.47 | 39.48 | 39.48 | -2.85% | 2,100 |
| Oct 28, 2024 | 40.51 | 40.64 | 40.51 | 40.64 | 40.64 | 0.35% | 700 |
| Oct 25, 2024 | 41.01 | 41.01 | 40.50 | 40.50 | 40.50 | -2.29% | 300 |
| Oct 24, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Oct 23, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Oct 22, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Oct 21, 2024 | 41.76 | 41.76 | 41.45 | 41.45 | 41.45 | -1.31% | 1,104 |
| Oct 18, 2024 | 41.97 | 42.00 | 41.90 | 42.00 | 42.00 | 1.20% | 2,301 |
| Oct 17, 2024 | 41.19 | 41.80 | 41.19 | 41.50 | 41.50 | 3.62% | 1,500 |
| Oct 16, 2024 | 40.01 | 41.00 | 40.01 | 40.05 | 40.05 | 0.12% | 2,600 |
| Oct 15, 2024 | 40.00 | 40.01 | 40.00 | 40.00 | 40.00 | 0.28% | 1,701 |
| Oct 11, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -1.51% | 103 |
| Oct 10, 2024 | 41.25 | 41.25 | 40.50 | 40.50 | 40.13 | -1.20% | 1,211 |
| Oct 9, 2024 | 40.98 | 40.99 | 40.98 | 40.99 | 40.62 | 1.44% | 200 |
| Oct 8, 2024 | 41.01 | 41.01 | 40.41 | 40.41 | 40.04 | -1.56% | 1,702 |
| Oct 7, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.67 | -0.48% | 100 |
| Oct 4, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.87 | - | - |
| Oct 3, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.87 | 0.59% | 100 |
| Oct 2, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.64 | - | - |
| Oct 1, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.64 | -0.92% | 101 |
| Sep 30, 2024 | 41.00 | 41.39 | 41.00 | 41.39 | 41.01 | 1.72% | 700 |
| Sep 27, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.32 | - | - |
| Sep 26, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.32 | - | - |
| Sep 25, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.32 | - | - |
| Sep 24, 2024 | 40.89 | 40.89 | 40.69 | 40.69 | 40.32 | -0.15% | 216 |
| Sep 23, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | - | - |
| Sep 20, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | - | - |
| Sep 19, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | - | - |
| Sep 18, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | - | - |
| Sep 17, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | - | - |
| Sep 16, 2024 | 40.70 | 40.75 | 40.70 | 40.75 | 40.38 | 0.62% | 301 |
| Sep 13, 2024 | 40.20 | 40.50 | 40.20 | 40.50 | 40.13 | -0.61% | 201 |
| Sep 12, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | - | - |
| Sep 11, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.38 | 1.44% | 100 |
| Sep 10, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.80 | - | - |
| Sep 9, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.80 | 0.05% | 402 |
| Sep 6, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.78 | -0.37% | 101 |
| Sep 5, 2024 | 40.40 | 40.40 | 40.30 | 40.30 | 39.93 | 0.75% | 202 |
| Sep 4, 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 39.63 | -1.26% | 600 |
| Sep 3, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.14 | -1.79% | 200 |
| Aug 30, 2024 | 41.01 | 41.25 | 40.70 | 41.25 | 40.87 | 0.61% | 926 |
| Aug 29, 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.63 | -2.19% | 801 |
| Aug 28, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.54 | - | - |
| Aug 27, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.54 | 0.79% | 200 |
| Aug 26, 2024 | 42.30 | 42.35 | 41.57 | 41.59 | 41.21 | -1.45% | 4,020 |
| Aug 23, 2024 | 42.50 | 42.50 | 42.20 | 42.20 | 41.81 | -0.59% | 400 |
| Aug 22, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.06 | - | - |
| Aug 21, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.06 | - | - |
| Aug 20, 2024 | 42.86 | 42.86 | 42.45 | 42.45 | 42.06 | -0.77% | 200 |
| Aug 19, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.39 | 1.13% | 200 |
| Aug 16, 2024 | 42.24 | 42.30 | 42.24 | 42.30 | 41.91 | -0.12% | 225 |
| Aug 15, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.96 | - | - |
| Aug 14, 2024 | 42.36 | 42.36 | 42.35 | 42.35 | 41.96 | - | 200 |
| Aug 13, 2024 | 43.01 | 43.01 | 42.35 | 42.35 | 41.96 | -1.51% | 700 |
| Aug 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.61 | -0.02% | 225 |
| Aug 9, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.62 | - | - |
| Aug 8, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.62 | -1.49% | 100 |
| Aug 7, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.26 | - | - |
| Aug 6, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.26 | 0.41% | 700 |
| Aug 2, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.08 | - | - |
| Aug 1, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.08 | - | - |
| Jul 31, 2024 | 43.02 | 43.49 | 42.77 | 43.48 | 43.08 | 1.09% | 1,430 |
| Jul 30, 2024 | 43.30 | 43.30 | 43.01 | 43.01 | 42.62 | 0.21% | 731 |
| Jul 29, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.53 | -0.65% | 300 |