Guardian Capital Group Limited (TSX:GCG)
Canada
· Delayed Price · Currency is CAD 43.89
+0.59 (1.36%)
Aug 14, 2025, 4:10 PM EDT
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | 1 |
| Aug 8, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 1.36% | 100 |
| Aug 7, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Aug 6, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Aug 5, 2025 | 43.50 | 43.50 | 43.30 | 43.30 | 43.30 | - | 1,202 |
| Aug 1, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Jul 31, 2025 | 43.31 | 43.31 | 43.30 | 43.30 | 43.30 | - | 1,100 |
| Jul 30, 2025 | 43.32 | 43.32 | 43.30 | 43.30 | 43.30 | 0.09% | 400 |
| Jul 29, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 28, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 25, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 24, 2025 | 43.75 | 43.75 | 43.26 | 43.26 | 43.26 | -2.46% | 1,900 |
| Jul 23, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.80% | 100 |
| Jul 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 75 |
| Jul 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,204 |
| Jul 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 16, 2025 | 43.99 | 43.99 | 43.00 | 43.00 | 43.00 | 0.05% | 1,000 |
| Jul 15, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - | - |
| Jul 14, 2025 | 43.13 | 43.13 | 42.98 | 42.98 | 42.98 | -5.54% | 549 |
| Jul 11, 2025 | 44.00 | 45.57 | 44.00 | 45.50 | 45.50 | 5.20% | 2,615 |
| Jul 10, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.86 | - | - |
| Jul 9, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.86 | -0.02% | 100 |
| Jul 8, 2025 | 43.40 | 43.40 | 42.65 | 43.26 | 42.87 | -1.68% | 1,100 |
| Jul 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | - | - |
| Jul 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | - | 601 |
| Jul 3, 2025 | 43.80 | 44.01 | 43.80 | 44.00 | 43.60 | 5.39% | 1,000 |
| Jul 2, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.37 | - | - |
| Jun 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.37 | - | - |
| Jun 27, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.37 | - | - |
| Jun 26, 2025 | 41.73 | 41.75 | 41.73 | 41.75 | 41.37 | 0.05% | 2,602 |
| Jun 25, 2025 | 41.00 | 41.75 | 41.00 | 41.73 | 41.35 | -0.05% | 1,212 |
| Jun 24, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.37 | -0.36% | 800 |
| Jun 23, 2025 | 42.50 | 42.50 | 41.90 | 41.90 | 41.52 | 1.33% | 200 |
| Jun 20, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 40.98 | - | - |
| Jun 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 40.98 | -1.43% | 100 |
| Jun 18, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.57 | 1.82% | 100 |
| Jun 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | 0.17% | 220 |
| Jun 16, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 40.76 | - | - |
| Jun 13, 2025 | 41.14 | 41.14 | 41.13 | 41.13 | 40.76 | - | 900 |
| Jun 12, 2025 | 41.51 | 41.51 | 41.13 | 41.13 | 40.76 | -2.07% | 700 |
| Jun 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | - | - |
| Jun 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | - | 200 |
| Jun 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | 0.72% | 610 |
| Jun 6, 2025 | 41.71 | 41.71 | 41.70 | 41.70 | 41.32 | -0.71% | 700 |
| Jun 5, 2025 | 41.71 | 42.00 | 41.71 | 42.00 | 41.62 | - | 1,000 |
| Jun 4, 2025 | 42.51 | 42.51 | 42.00 | 42.00 | 41.62 | -3.87% | 900 |
| Jun 3, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.30 | - | - |
| Jun 2, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.30 | - | - |
| May 30, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.30 | - | - |