Guardian Capital Group Limited (TSX:GCG)
Canada · Delayed Price · Currency is CAD 66.90
+0.30 (0.45%)
Sep 12, 2025, 1:45 PM EDT
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 28, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 25, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 24, 2025 | 43.75 | 43.75 | 43.26 | 43.26 | 43.26 | -2.46% | 1,900 |
| Jul 23, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.80% | 100 |
| Jul 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 75 |
| Jul 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,204 |
| Jul 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 16, 2025 | 43.99 | 43.99 | 43.00 | 43.00 | 43.00 | 0.05% | 1,000 |
| Jul 15, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Jul 14, 2025 | 43.13 | 43.13 | 42.98 | 42.98 | 42.98 | -5.54% | 549 |
| Jul 11, 2025 | 44.00 | 45.57 | 44.00 | 45.50 | 45.50 | 5.20% | 2,615 |
| Jul 10, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.86 | - | - |
| Jul 9, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.86 | -0.02% | 100 |
| Jul 8, 2025 | 43.40 | 43.40 | 42.65 | 43.26 | 42.87 | -1.68% | 1,100 |
| Jul 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | - | - |
| Jul 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | - | 601 |
| Jul 3, 2025 | 43.80 | 44.01 | 43.80 | 44.00 | 43.60 | 5.39% | 1,000 |