Guardian Capital Group Limited (TSX:GCG)
Canada
· Delayed Price · Currency is CAD 40.26
-0.54 (-1.32%)
Mar 28, 2025, 1:06 PM EST
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -1.32% | 120 |
| Mar 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 800 |
| Mar 26, 2025 | 41.27 | 41.27 | 40.80 | 40.80 | 40.80 | - | 800 |
| Mar 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.59% | 100 |
| Mar 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.07% | 601 |
| Mar 17, 2025 | 41.01 | 41.01 | 40.13 | 40.13 | 40.13 | -2.12% | 1,725 |
| Mar 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 300 |
| Mar 13, 2025 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | 2.17% | 300 |
| Mar 12, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - | - |
| Mar 11, 2025 | 40.35 | 40.35 | 40.13 | 40.13 | 40.13 | -0.96% | 201 |
| Mar 10, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -2.41% | 326 |
| Mar 7, 2025 | 43.76 | 43.76 | 41.52 | 41.52 | 41.52 | -2.88% | 4,210 |
| Mar 6, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -0.58% | 400 |
| Mar 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 4, 2025 | 43.11 | 43.11 | 42.75 | 43.00 | 43.00 | -3.24% | 7,701 |
| Mar 3, 2025 | 44.77 | 44.98 | 44.44 | 44.44 | 44.44 | -1.29% | 2,300 |
| Feb 28, 2025 | 46.20 | 46.20 | 45.01 | 45.02 | 45.02 | 4.00% | 1,701 |
| Feb 27, 2025 | 43.51 | 43.51 | 43.29 | 43.29 | 43.29 | 0.21% | 510 |
| Feb 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.89% | 200 |
| Feb 25, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - | 117 |
| Feb 24, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -1.80% | 117 |
| Feb 21, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | - |
| Feb 20, 2025 | 44.70 | 44.70 | 44.39 | 44.39 | 44.39 | -1.90% | 400 |
| Feb 19, 2025 | 45.22 | 45.25 | 45.22 | 45.25 | 45.25 | 0.56% | 922 |
| Feb 18, 2025 | 45.00 | 45.71 | 45.00 | 45.00 | 45.00 | 2.32% | 1,000 |
| Feb 14, 2025 | 43.23 | 43.98 | 43.23 | 43.98 | 43.98 | 0.39% | 700 |
| Feb 13, 2025 | 44.38 | 44.38 | 43.81 | 43.81 | 43.81 | -2.30% | 411 |
| Feb 12, 2025 | 44.60 | 44.84 | 44.60 | 44.84 | 44.84 | 1.38% | 200 |
| Feb 11, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - | - |
| Feb 10, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - | 200 |
| Feb 7, 2025 | 44.65 | 44.65 | 44.23 | 44.23 | 44.23 | -0.45% | 200 |
| Feb 6, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - | - |
| Feb 5, 2025 | 44.80 | 44.80 | 44.43 | 44.43 | 44.43 | -1.49% | 401 |
| Feb 4, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.13% | 100 |
| Feb 3, 2025 | 45.50 | 45.50 | 45.04 | 45.04 | 45.04 | -1.14% | 412 |
| Jan 31, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - | - |
| Jan 30, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.69% | 136 |
| Jan 29, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | - |
| Jan 28, 2025 | 45.22 | 45.53 | 45.22 | 45.25 | 45.25 | -2.58% | 6,719 |
| Jan 27, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Jan 24, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Jan 23, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - | - |
| Jan 22, 2025 | 45.80 | 46.45 | 45.80 | 46.45 | 46.45 | -1.02% | 604 |
| Jan 21, 2025 | 46.94 | 46.94 | 46.93 | 46.93 | 46.93 | 1.27% | 200 |
| Jan 20, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 2.41% | 102 |
| Jan 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | - |