Guardian Capital Group Limited (TSX:GCG)
Canada
· Delayed Price · Currency is CAD 41.75
+0.02 (0.05%)
Jun 26, 2025, 11:41 AM EDT
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 41.73 | 41.75 | 41.73 | 41.75 | 41.75 | 0.05% | 1,700 |
| Jun 25, 2025 | 41.00 | 41.75 | 41.00 | 41.73 | 41.73 | -0.05% | 1,212 |
| Jun 24, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.36% | 800 |
| Jun 23, 2025 | 42.50 | 42.50 | 41.90 | 41.90 | 41.90 | 1.33% | 200 |
| Jun 20, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | - |
| Jun 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -1.43% | 100 |
| Jun 18, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1.82% | 100 |
| Jun 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.17% | 220 |
| Jun 16, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - | - |
| Jun 13, 2025 | 41.14 | 41.14 | 41.13 | 41.13 | 41.13 | - | 900 |
| Jun 12, 2025 | 41.51 | 41.51 | 41.13 | 41.13 | 41.13 | -2.07% | 700 |
| Jun 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 200 |
| Jun 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.72% | 610 |
| Jun 6, 2025 | 41.71 | 41.71 | 41.70 | 41.70 | 41.70 | -0.71% | 700 |
| Jun 5, 2025 | 41.71 | 42.00 | 41.71 | 42.00 | 42.00 | - | 1,000 |
| Jun 4, 2025 | 42.51 | 42.51 | 42.00 | 42.00 | 42.00 | -3.87% | 900 |
| Jun 3, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - | - |
| Jun 2, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - | - |
| May 30, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - | - |
| May 29, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - | - |
| May 28, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - | - |
| May 27, 2025 | 43.00 | 43.69 | 43.00 | 43.69 | 43.69 | 4.02% | 1,603 |
| May 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.04% | 100 |
| May 23, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - | - |
| May 22, 2025 | 41.74 | 42.44 | 41.74 | 42.44 | 42.44 | 1.77% | 1,000 |
| May 21, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.42% | 207 |
| May 20, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | 101 |
| May 16, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.07% | 200 |
| May 15, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - | - |
| May 14, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -1.74% | 100 |
| May 13, 2025 | 42.63 | 43.08 | 42.63 | 43.08 | 43.08 | 4.74% | 300 |
| May 12, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - | - |
| May 9, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - | 600 |
| May 8, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.02% | 400 |
| May 7, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | - |
| May 6, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | - |
| May 5, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.11% | 128 |
| May 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| May 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.56% | 200 |
| Apr 25, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - | - |
| Apr 24, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - | - |
| Apr 23, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - | - |
| Apr 22, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - | - |
| Apr 21, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -2.08% | 400 |
| Apr 17, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Apr 16, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 2.67% | 100 |