Guardian Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	67.46	67.46	67.22	67.22	-	-0.36%	301
Feb 25, 2026	67.46	67.46	67.46	67.46	67.46	-0.01%	100
Feb 24, 2026	67.47	67.47	67.47	67.47	67.47	-0.03%	100
Feb 23, 2026	67.49	67.49	67.49	67.49	67.49	-0.01%	100
Feb 20, 2026	67.50	67.50	67.50	67.50	67.50	-	265
Feb 19, 2026	67.45	67.50	67.45	67.50	67.50	0.22%	1,300
Feb 17, 2026	67.35	67.35	67.35	67.35	67.35	0.04%	1,200
Feb 13, 2026	67.32	67.32	67.26	67.32	67.32	0.03%	601
Feb 9, 2026	67.30	67.30	67.30	67.30	67.30	-0.01%	175
Feb 6, 2026	67.31	67.31	67.31	67.31	67.31	-0.13%	125
Feb 5, 2026	67.32	67.40	67.30	67.40	67.40	0.22%	1,200
Feb 3, 2026	67.30	67.30	67.24	67.25	67.25	-0.07%	1,601
Feb 2, 2026	67.03	67.30	67.03	67.30	67.30	-0.04%	1,700
Jan 30, 2026	67.33	67.33	67.33	67.33	67.33	0.19%	1,014
Jan 27, 2026	67.24	67.24	67.20	67.20	67.20	-0.03%	416
Jan 26, 2026	67.22	67.22	67.22	67.22	67.22	-0.10%	316
Jan 23, 2026	67.29	67.29	67.29	67.29	67.29	0.07%	101
Jan 22, 2026	67.39	67.39	67.24	67.24	67.24	-0.01%	640
Jan 21, 2026	67.25	67.25	67.25	67.25	67.25	0.15%	109
Jan 20, 2026	67.11	67.15	67.09	67.15	67.15	-0.07%	1,501
Jan 19, 2026	67.20	67.20	67.20	67.20	67.20	-	1,105
Jan 16, 2026	67.20	67.20	67.20	67.20	67.20	0.01%	1,500
Jan 15, 2026	67.18	67.19	67.18	67.19	67.19	0.01%	2,200
Jan 13, 2026	67.18	67.18	67.18	67.18	67.18	-0.03%	100
Jan 12, 2026	67.20	67.20	67.20	67.20	67.20	0.15%	102
Jan 9, 2026	67.25	67.25	67.10	67.10	67.10	-0.22%	800
Jan 8, 2026	67.29	67.29	67.25	67.25	66.86	0.25%	600
Jan 7, 2026	67.31	67.31	67.08	67.08	66.69	-0.33%	201
Jan 6, 2026	67.36	67.36	67.30	67.30	66.91	-0.03%	1,800
Jan 5, 2026	67.32	67.32	67.32	67.32	66.93	0.01%	404
Jan 2, 2026	67.31	67.31	67.31	67.31	66.92	-	101
Dec 30, 2025	67.25	67.31	67.25	67.31	66.92	0.21%	1,606
Dec 23, 2025	67.25	67.25	67.14	67.17	66.78	-0.04%	800
Dec 19, 2025	67.16	67.26	67.14	67.20	66.81	-0.30%	1,800
Dec 18, 2025	67.23	67.40	67.14	67.40	67.01	0.24%	301
Dec 17, 2025	67.24	67.24	67.24	67.24	66.85	-0.01%	375
Dec 16, 2025	67.30	67.30	67.25	67.25	66.86	-0.07%	1,002
Dec 15, 2025	67.30	67.30	67.30	67.30	66.91	-	501
Dec 12, 2025	67.30	67.30	67.30	67.30	66.91	-0.01%	507
Dec 8, 2025	67.31	67.31	67.31	67.31	66.92	0.01%	100
Dec 5, 2025	67.32	67.32	67.25	67.30	66.91	0.07%	800
Dec 3, 2025	67.25	67.25	67.25	67.25	66.86	-0.96%	269
Dec 2, 2025	67.25	67.90	67.25	67.90	67.51	1.60%	556
Dec 1, 2025	67.29	67.29	66.83	66.83	66.44	-0.48%	2,804
Nov 27, 2025	67.15	67.15	67.15	67.15	66.76	0.13%	100
Nov 25, 2025	67.06	67.06	67.06	67.06	66.67	0.01%	201
Nov 24, 2025	67.05	67.05	67.05	67.05	66.66	0.12%	1,000
Nov 21, 2025	66.97	66.97	66.97	66.97	66.58	-0.07%	501
Nov 20, 2025	67.02	67.02	67.02	67.02	66.63	0.03%	525
Nov 19, 2025	67.00	67.00	67.00	67.00	66.61	0.07%	603