Guardian Capital Group Limited (TSX:GCG)
Canada
· Delayed Price · Currency is CAD 42.25
0.00 (0.00%)
Apr 16, 2025, 2:23 PM EDT
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 2.67% | 100 |
| Apr 15, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Apr 14, 2025 | 39.25 | 41.15 | 39.25 | 41.15 | 41.15 | 6.83% | 1,200 |
| Apr 11, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - | - |
| Apr 10, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.13 | - | - |
| Apr 9, 2025 | 39.48 | 39.48 | 38.50 | 38.52 | 38.13 | -2.43% | 2,202 |
| Apr 8, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.08 | -0.05% | 600 |
| Apr 7, 2025 | 39.48 | 39.50 | 39.48 | 39.50 | 39.10 | 0.05% | 1,006 |
| Apr 4, 2025 | 39.49 | 39.49 | 39.48 | 39.48 | 39.08 | -3.12% | 1,702 |
| Apr 3, 2025 | 41.69 | 41.70 | 40.75 | 40.75 | 40.34 | -2.37% | 420 |
| Apr 2, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.32 | 0.34% | 500 |
| Apr 1, 2025 | 40.49 | 41.60 | 40.48 | 41.60 | 41.18 | 2.77% | 300 |
| Mar 31, 2025 | 40.35 | 41.00 | 40.35 | 40.48 | 40.07 | 0.55% | 517 |
| Mar 28, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 39.85 | -1.32% | 120 |
| Mar 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | - | - |
| Mar 26, 2025 | 41.27 | 41.27 | 40.80 | 40.80 | 40.39 | - | 800 |
| Mar 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | - | - |
| Mar 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | - | - |
| Mar 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | - | - |
| Mar 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | - | - |
| Mar 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | 0.59% | 100 |
| Mar 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.15 | 1.07% | 601 |
| Mar 17, 2025 | 41.01 | 41.01 | 40.13 | 40.13 | 39.72 | -2.12% | 1,725 |
| Mar 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.58 | - | - |
| Mar 13, 2025 | 40.90 | 41.00 | 40.90 | 41.00 | 40.58 | 2.17% | 300 |
| Mar 12, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 39.72 | - | - |
| Mar 11, 2025 | 40.35 | 40.35 | 40.13 | 40.13 | 39.72 | -0.96% | 201 |
| Mar 10, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.11 | -2.41% | 326 |
| Mar 7, 2025 | 43.76 | 43.76 | 41.52 | 41.52 | 41.10 | -2.88% | 4,210 |
| Mar 6, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.32 | -0.58% | 400 |
| Mar 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.56 | - | - |
| Mar 4, 2025 | 43.11 | 43.11 | 42.75 | 43.00 | 42.56 | -3.24% | 7,701 |
| Mar 3, 2025 | 44.77 | 44.98 | 44.44 | 44.44 | 43.99 | -1.29% | 2,300 |
| Feb 28, 2025 | 46.20 | 46.20 | 45.01 | 45.02 | 44.56 | 4.00% | 1,701 |
| Feb 27, 2025 | 43.51 | 43.51 | 43.29 | 43.29 | 42.85 | 0.21% | 510 |
| Feb 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.76 | -0.89% | 200 |
| Feb 25, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.15 | - | - |
| Feb 24, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.15 | -1.80% | 117 |
| Feb 21, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.94 | - | - |
| Feb 20, 2025 | 44.70 | 44.70 | 44.39 | 44.39 | 43.94 | -1.90% | 400 |
| Feb 19, 2025 | 45.22 | 45.25 | 45.22 | 45.25 | 44.79 | 0.56% | 922 |
| Feb 18, 2025 | 45.00 | 45.71 | 45.00 | 45.00 | 44.54 | 2.32% | 1,000 |
| Feb 14, 2025 | 43.23 | 43.98 | 43.23 | 43.98 | 43.53 | 0.39% | 700 |
| Feb 13, 2025 | 44.38 | 44.38 | 43.81 | 43.81 | 43.37 | -2.30% | 411 |
| Feb 12, 2025 | 44.60 | 44.84 | 44.60 | 44.84 | 44.39 | 1.38% | 200 |
| Feb 11, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 43.78 | - | - |
| Feb 10, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 43.78 | - | - |
| Feb 7, 2025 | 44.65 | 44.65 | 44.23 | 44.23 | 43.78 | -0.45% | 200 |
| Feb 6, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 43.98 | - | - |
| Feb 5, 2025 | 44.80 | 44.80 | 44.43 | 44.43 | 43.98 | -1.49% | 401 |