Guardian Capital Group Limited (TSX:GCG)
43.69
0.00 (0.00%)
May 30, 2025, 4:10 PM EDT
Guardian Capital Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |