Guardian Capital Group Limited (TSX:GCG)
Canada flag Canada · Delayed Price · Currency is CAD
43.69
0.00 (0.00%)
May 30, 2025, 4:10 PM EDT

Guardian Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202543.0043.6943.0043.6943.694.02%1,603
May 26, 202542.0042.0042.0042.0042.00-1.04%100
May 23, 202542.4442.4442.4442.4442.44--
May 22, 202541.7442.4441.7442.4442.441.77%1,000
May 21, 202541.7041.7041.7041.7041.70-1.42%207
May 20, 202542.3042.3042.3042.3042.30-101
May 16, 202542.3042.3042.3042.3042.30-0.07%200
May 15, 202542.3342.3342.3342.3342.33--
May 14, 202542.3342.3342.3342.3342.33-1.74%100
May 13, 202542.6343.0842.6343.0843.084.74%300
May 12, 202541.1341.1341.1341.1341.13--
May 9, 202541.1341.1341.1341.1341.13-600
May 8, 202541.1341.1341.1341.1341.13-0.02%400
May 7, 202541.1441.1441.1441.1441.14--
May 6, 202541.1441.1441.1441.1441.14--
May 5, 202541.1441.1441.1441.1441.14-1.11%128
May 2, 202541.6041.6041.6041.6041.60--
May 1, 202541.6041.6041.6041.6041.60--
Apr 30, 202541.6041.6041.6041.6041.60--
Apr 29, 202541.6041.6041.6041.6041.60--
Apr 28, 202541.6041.6041.6041.6041.600.56%200
Apr 25, 202541.3741.3741.3741.3741.37--
Apr 24, 202541.3741.3741.3741.3741.37--
Apr 23, 202541.3741.3741.3741.3741.37--
Apr 22, 202541.3741.3741.3741.3741.37--
Apr 21, 202541.3741.3741.3741.3741.37-2.08%400
Apr 17, 202542.2542.2542.2542.2542.25--
Apr 16, 202542.2542.2542.2542.2542.252.67%100
Apr 15, 202541.1541.1541.1541.1541.15--
Apr 14, 202539.2541.1539.2541.1541.156.83%1,200
Apr 11, 202538.5238.5238.5238.5238.52--
Apr 10, 202538.5238.5238.5238.5238.13--
Apr 9, 202539.4839.4838.5038.5238.13-2.43%2,202
Apr 8, 202539.4839.4839.4839.4839.08-0.05%600
Apr 7, 202539.4839.5039.4839.5039.100.05%1,006
Apr 4, 202539.4939.4939.4839.4839.08-3.12%1,702
Apr 3, 202541.6941.7040.7540.7540.34-2.37%420
Apr 2, 202541.7441.7441.7441.7441.320.34%500
Apr 1, 202540.4941.6040.4841.6041.182.77%300
Mar 31, 202540.3541.0040.3540.4840.070.55%517
Mar 28, 202540.2640.2640.2640.2639.85-1.32%120
Mar 27, 202540.8040.8040.8040.8040.39--
Mar 26, 202541.2741.2740.8040.8040.39-800
Mar 25, 202540.8040.8040.8040.8040.39--
Mar 24, 202540.8040.8040.8040.8040.39--
Mar 21, 202540.8040.8040.8040.8040.39--
Mar 20, 202540.8040.8040.8040.8040.39--
Mar 19, 202540.8040.8040.8040.8040.390.59%100
Mar 18, 202540.5640.5640.5640.5640.151.07%601
Mar 17, 202541.0141.0140.1340.1339.72-2.12%1,725