Guardian Capital Group Limited (TSX:GCG)
Canada · Delayed Price · Currency is CAD 67.25
-0.65 (-0.96%)
At close: Dec 3, 2025
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.96% | 269 |
| Dec 2, 2025 | 67.25 | 67.90 | 67.25 | 67.90 | 67.90 | 1.60% | 556 |
| Dec 1, 2025 | 67.29 | 67.29 | 66.83 | 66.83 | 66.83 | -0.48% | 2,804 |
| Nov 27, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.13% | 100 |
| Nov 25, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.01% | 201 |
| Nov 24, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.12% | 1,000 |
| Nov 21, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.07% | 501 |
| Nov 20, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.03% | 525 |
| Nov 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.07% | 603 |
| Nov 14, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 300 |
| Nov 13, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.07% | 200 |
| Nov 12, 2025 | 66.96 | 67.00 | 66.90 | 67.00 | 67.00 | 0.10% | 600 |
| Nov 7, 2025 | 67.00 | 67.00 | 66.93 | 66.93 | 66.93 | - | 1,050 |
| Nov 5, 2025 | 66.93 | 66.93 | 66.92 | 66.93 | 66.93 | -0.10% | 585 |
| Nov 4, 2025 | 66.99 | 67.00 | 66.99 | 67.00 | 67.00 | 0.18% | 700 |
| Nov 3, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.03% | 465 |
| Oct 31, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.06% | 100 |
| Oct 30, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.06% | 198 |
| Oct 28, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.19% | 200 |
| Oct 27, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.04% | 200 |
| Oct 24, 2025 | 66.90 | 66.98 | 66.90 | 66.98 | 66.98 | 0.12% | 224 |
| Oct 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.21% | 123 |
| Oct 21, 2025 | 66.90 | 66.90 | 66.76 | 66.76 | 66.76 | -0.21% | 756 |
| Oct 20, 2025 | 66.67 | 66.90 | 66.67 | 66.90 | 66.90 | 0.30% | 1,321 |
| Oct 17, 2025 | 66.71 | 66.71 | 66.70 | 66.70 | 66.70 | - | 200 |
| Oct 16, 2025 | 66.72 | 66.72 | 66.70 | 66.70 | 66.70 | 0.06% | 200 |
| Oct 14, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.21% | 781 |
| Oct 10, 2025 | 66.90 | 66.90 | 66.80 | 66.80 | 66.80 | -0.15% | 1,153 |
| Oct 9, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.51 | -0.07% | 316 |
| Oct 8, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.56 | -0.07% | 335 |
| Oct 1, 2025 | 66.90 | 67.00 | 66.90 | 67.00 | 66.61 | 0.66% | 104,960 |
| Sep 30, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.17 | 0.09% | 207 |
| Sep 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.11 | -0.39% | 200 |
| Sep 24, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.37 | 0.17% | 110 |
| Sep 23, 2025 | 66.80 | 66.80 | 66.65 | 66.65 | 66.26 | -0.37% | 3,700 |
| Sep 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.51 | 0.06% | 100 |
| Sep 19, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.47 | - | 100 |
| Sep 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.47 | 0.01% | 125 |
| Sep 17, 2025 | 66.95 | 67.00 | 66.85 | 66.85 | 66.46 | -0.07% | 1,211 |
| Sep 16, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.51 | - | 100 |
| Sep 12, 2025 | 66.85 | 67.00 | 66.85 | 66.90 | 66.51 | 0.45% | 474 |
| Sep 10, 2025 | 66.90 | 66.90 | 66.60 | 66.60 | 66.21 | -0.37% | 5,925 |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.46 | -0.07% | 101 |
| Sep 8, 2025 | 66.75 | 66.90 | 66.75 | 66.90 | 66.51 | 0.22% | 1,100 |
| Sep 5, 2025 | 66.57 | 66.75 | 66.57 | 66.75 | 66.36 | 0.23% | 9,556 |
| Sep 4, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.21 | - | 302 |
| Sep 3, 2025 | 66.62 | 66.62 | 66.59 | 66.60 | 66.21 | -0.12% | 1,300 |
| Sep 2, 2025 | 66.74 | 66.80 | 66.68 | 66.68 | 66.29 | -0.85% | 7,321 |
| Aug 29, 2025 | 67.00 | 67.25 | 67.00 | 67.25 | 66.86 | 0.67% | 344 |
| Aug 28, 2025 | 65.71 | 66.90 | 65.71 | 66.80 | 66.41 | 45.53% | 12,110 |