Guardian Capital Group Limited (TSX:GCG)
Canada · Delayed Price · Currency is CAD 66.90
-0.05 (-0.07%)
Oct 9, 2025, 2:02 PM EDT
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 216 |
| Oct 8, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.95 | -0.07% | 335 |
| Oct 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 1, 2025 | 66.90 | 67.00 | 66.90 | 67.00 | 67.00 | 0.66% | 105,000 |
| Sep 30, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.09% | 207 |
| Sep 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.39% | 200 |
| Sep 26, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - | - |
| Sep 25, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - | - |
| Sep 24, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.17% | 110 |
| Sep 23, 2025 | 66.80 | 66.80 | 66.65 | 66.65 | 66.65 | -0.37% | 3,700 |
| Sep 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.06% | 100 |
| Sep 19, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - | 100 |
| Sep 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.01% | 125 |
| Sep 17, 2025 | 66.95 | 67.00 | 66.85 | 66.85 | 66.85 | -0.07% | 1,211 |
| Sep 16, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - | 100 |
| Sep 15, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - | 6 |
| Sep 12, 2025 | 66.85 | 67.00 | 66.85 | 66.90 | 66.90 | 0.45% | 500 |
| Sep 11, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Sep 10, 2025 | 66.90 | 66.90 | 66.60 | 66.60 | 66.60 | -0.37% | 5,925 |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.07% | 101 |
| Sep 8, 2025 | 66.75 | 66.90 | 66.75 | 66.90 | 66.90 | 0.22% | 1,100 |
| Sep 5, 2025 | 66.57 | 66.75 | 66.57 | 66.75 | 66.75 | 0.23% | 9,600 |
| Sep 4, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 302 |
| Sep 3, 2025 | 66.62 | 66.62 | 66.59 | 66.60 | 66.60 | -0.12% | 1,300 |
| Sep 2, 2025 | 66.74 | 66.80 | 66.68 | 66.68 | 66.68 | -0.85% | 7,321 |
| Aug 29, 2025 | 67.00 | 67.25 | 67.00 | 67.25 | 67.25 | 0.67% | 344 |
| Aug 28, 2025 | 65.71 | 66.90 | 65.71 | 66.80 | 66.80 | 45.53% | 12,110 |
| Aug 27, 2025 | 46.00 | 46.50 | 45.90 | 45.90 | 45.90 | -0.65% | 1,134 |
| Aug 26, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | 2.67% | 1,500 |
| Aug 25, 2025 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 3.45% | 1,821 |
| Aug 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 100 |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Aug 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.03% | 500 |
| Aug 19, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Aug 18, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Aug 15, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Aug 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Aug 13, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Aug 12, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Aug 11, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | 1 |
| Aug 8, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 1.36% | 100 |
| Aug 7, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Aug 6, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Aug 5, 2025 | 43.50 | 43.50 | 43.30 | 43.30 | 43.30 | - | 1,202 |
| Aug 1, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Jul 31, 2025 | 43.31 | 43.31 | 43.30 | 43.30 | 43.30 | - | 1,100 |
| Jul 30, 2025 | 43.32 | 43.32 | 43.30 | 43.30 | 43.30 | 0.09% | 400 |