Guardian Capital Group Limited (TSX:GCG.A)
Canada
· Delayed Price · Currency is CAD 67.27
+0.04 (0.06%)
At close: Dec 5, 2025
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.28 | 67.28 | 67.19 | 67.27 | 67.27 | 0.06% | 9,264 |
| Dec 4, 2025 | 67.20 | 67.27 | 67.20 | 67.23 | 67.23 | 0.01% | 7,780 |
| Dec 3, 2025 | 67.22 | 67.25 | 67.16 | 67.22 | 67.22 | 0.10% | 8,783 |
| Dec 2, 2025 | 67.19 | 67.25 | 67.13 | 67.15 | 67.15 | - | 7,738 |
| Dec 1, 2025 | 67.15 | 67.27 | 67.14 | 67.15 | 67.15 | -0.18% | 9,154 |
| Nov 28, 2025 | 67.16 | 67.27 | 67.14 | 67.27 | 67.27 | 0.07% | 17,692 |
| Nov 27, 2025 | 67.21 | 67.22 | 67.14 | 67.22 | 67.22 | 0.06% | 4,302 |
| Nov 26, 2025 | 67.13 | 67.18 | 67.13 | 67.18 | 67.18 | -0.03% | 3,746 |
| Nov 25, 2025 | 67.20 | 67.20 | 67.15 | 67.20 | 67.20 | 0.16% | 6,927 |
| Nov 24, 2025 | 67.06 | 67.50 | 67.05 | 67.09 | 67.09 | -0.03% | 27,465 |
| Nov 21, 2025 | 67.12 | 67.12 | 67.04 | 67.11 | 67.11 | -0.03% | 3,873 |
| Nov 20, 2025 | 67.09 | 67.13 | 66.99 | 67.13 | 67.13 | 0.06% | 4,815 |
| Nov 19, 2025 | 67.09 | 67.09 | 67.01 | 67.09 | 67.09 | 0.13% | 6,145 |
| Nov 18, 2025 | 67.06 | 67.15 | 67.00 | 67.00 | 67.00 | -0.15% | 3,341 |
| Nov 17, 2025 | 66.90 | 67.10 | 66.90 | 67.10 | 67.10 | 0.15% | 3,702 |
| Nov 14, 2025 | 67.00 | 67.07 | 66.95 | 67.00 | 67.00 | -0.15% | 9,805 |
| Nov 13, 2025 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 0.10% | 7,182 |
| Nov 12, 2025 | 66.95 | 67.10 | 66.95 | 67.03 | 67.03 | 0.04% | 12,015 |
| Nov 11, 2025 | 66.90 | 67.04 | 66.90 | 67.00 | 67.00 | - | 50,241 |
| Nov 10, 2025 | 66.95 | 67.01 | 66.95 | 67.00 | 67.00 | 0.06% | 117,126 |
| Nov 7, 2025 | 66.96 | 67.02 | 66.93 | 66.96 | 66.96 | - | 13,272 |
| Nov 6, 2025 | 67.00 | 67.05 | 66.96 | 66.96 | 66.96 | - | 7,964 |
| Nov 5, 2025 | 67.09 | 67.10 | 66.90 | 66.96 | 66.96 | -0.15% | 63,850 |
| Nov 4, 2025 | 67.05 | 67.15 | 66.91 | 67.06 | 67.06 | -0.06% | 10,469 |
| Nov 3, 2025 | 66.99 | 67.12 | 66.95 | 67.10 | 67.10 | 0.21% | 12,864 |
| Oct 31, 2025 | 66.91 | 67.00 | 66.90 | 66.96 | 66.96 | 0.15% | 16,923 |
| Oct 30, 2025 | 66.90 | 67.04 | 66.86 | 66.86 | 66.86 | -0.21% | 20,006 |
| Oct 29, 2025 | 66.95 | 67.00 | 66.90 | 67.00 | 67.00 | 0.15% | 14,930 |
| Oct 28, 2025 | 66.90 | 66.95 | 66.85 | 66.90 | 66.90 | - | 23,563 |
| Oct 27, 2025 | 66.85 | 66.97 | 66.85 | 66.90 | 66.90 | -0.07% | 29,370 |
| Oct 24, 2025 | 66.89 | 66.98 | 66.85 | 66.95 | 66.95 | 0.07% | 14,743 |
| Oct 23, 2025 | 66.80 | 66.97 | 66.80 | 66.90 | 66.90 | 0.13% | 13,990 |
| Oct 22, 2025 | 66.85 | 67.13 | 66.70 | 66.81 | 66.81 | -0.04% | 42,351 |
| Oct 21, 2025 | 66.80 | 67.19 | 66.70 | 66.84 | 66.84 | 0.25% | 35,876 |
| Oct 20, 2025 | 66.80 | 67.03 | 66.61 | 66.67 | 66.67 | -0.19% | 83,539 |
| Oct 17, 2025 | 66.70 | 66.90 | 66.60 | 66.80 | 66.80 | 0.24% | 184,186 |
| Oct 16, 2025 | 66.85 | 67.15 | 66.61 | 66.64 | 66.64 | -0.31% | 33,970 |
| Oct 15, 2025 | 66.85 | 67.27 | 66.61 | 66.85 | 66.85 | 0.33% | 101,723 |
| Oct 14, 2025 | 66.67 | 67.00 | 66.61 | 66.63 | 66.63 | -0.03% | 86,594 |
| Oct 10, 2025 | 66.99 | 67.00 | 66.61 | 66.65 | 66.65 | -0.52% | 98,687 |
| Oct 9, 2025 | 66.95 | 67.52 | 66.95 | 67.00 | 66.61 | - | 115,768 |
| Oct 8, 2025 | 67.33 | 67.33 | 66.85 | 67.00 | 66.61 | -0.01% | 80,137 |
| Oct 7, 2025 | 67.14 | 67.44 | 66.91 | 67.01 | 66.62 | 0.25% | 87,899 |
| Oct 6, 2025 | 67.02 | 67.35 | 66.65 | 66.84 | 66.45 | -0.31% | 87,127 |
| Oct 3, 2025 | 67.08 | 67.10 | 66.85 | 67.05 | 66.66 | 0.22% | 40,614 |
| Oct 2, 2025 | 66.85 | 67.04 | 66.75 | 66.90 | 66.51 | 0.22% | 65,704 |
| Oct 1, 2025 | 66.70 | 67.25 | 66.70 | 66.75 | 66.36 | -0.37% | 991,450 |
| Sep 30, 2025 | 66.81 | 67.00 | 66.49 | 67.00 | 66.61 | 0.53% | 101,704 |
| Sep 29, 2025 | 66.85 | 66.95 | 66.65 | 66.65 | 66.26 | -0.22% | 68,787 |
| Sep 26, 2025 | 67.15 | 67.15 | 66.75 | 66.80 | 66.41 | 0.23% | 54,360 |
| Sep 25, 2025 | 66.94 | 67.00 | 66.50 | 66.65 | 66.26 | -0.22% | 94,778 |
| Sep 24, 2025 | 66.99 | 67.00 | 66.60 | 66.80 | 66.41 | 0.10% | 71,024 |
| Sep 23, 2025 | 67.14 | 67.32 | 66.56 | 66.73 | 66.34 | -0.31% | 98,246 |
| Sep 22, 2025 | 66.95 | 67.15 | 66.86 | 66.94 | 66.55 | -0.09% | 69,142 |
| Sep 19, 2025 | 66.90 | 67.52 | 66.85 | 67.00 | 66.61 | 0.15% | 87,083 |
| Sep 18, 2025 | 66.91 | 67.18 | 66.75 | 66.90 | 66.51 | 0.07% | 95,429 |
| Sep 17, 2025 | 66.96 | 67.05 | 66.85 | 66.85 | 66.46 | -0.09% | 120,070 |
| Sep 16, 2025 | 67.00 | 67.25 | 66.91 | 66.91 | 66.52 | -0.13% | 57,802 |
| Sep 15, 2025 | 67.10 | 67.22 | 66.85 | 67.00 | 66.61 | 0.04% | 16,361 |
| Sep 12, 2025 | 67.05 | 67.35 | 66.95 | 66.97 | 66.58 | -0.09% | 59,993 |
| Sep 11, 2025 | 67.01 | 67.35 | 66.86 | 67.03 | 66.64 | -0.21% | 74,670 |
| Sep 10, 2025 | 66.87 | 67.40 | 66.87 | 67.17 | 66.78 | 0.43% | 28,987 |
| Sep 9, 2025 | 66.78 | 66.88 | 66.78 | 66.88 | 66.49 | 0.04% | 29,018 |
| Sep 8, 2025 | 66.84 | 66.88 | 66.75 | 66.85 | 66.46 | -0.07% | 12,291 |
| Sep 5, 2025 | 66.70 | 66.90 | 66.48 | 66.90 | 66.51 | 0.30% | 106,194 |
| Sep 4, 2025 | 66.73 | 66.73 | 66.50 | 66.70 | 66.31 | -0.07% | 64,598 |
| Sep 3, 2025 | 66.77 | 66.80 | 66.65 | 66.75 | 66.36 | -0.01% | 103,365 |
| Sep 2, 2025 | 66.74 | 66.88 | 66.74 | 66.76 | 66.37 | -0.21% | 558,277 |
| Aug 29, 2025 | 66.70 | 67.00 | 66.70 | 66.90 | 66.51 | -0.10% | 176,089 |
| Aug 28, 2025 | 67.00 | 67.00 | 66.22 | 66.97 | 66.58 | 63.58% | 585,589 |
| Aug 27, 2025 | 42.11 | 42.11 | 40.94 | 40.94 | 40.70 | -3.47% | 3,581 |
| Aug 26, 2025 | 41.53 | 43.50 | 41.53 | 42.41 | 42.16 | 2.14% | 2,905 |
| Aug 25, 2025 | 41.62 | 41.62 | 41.52 | 41.52 | 41.28 | - | 5,611 |
| Aug 22, 2025 | 41.16 | 41.52 | 41.10 | 41.52 | 41.28 | -0.19% | 5,871 |
| Aug 21, 2025 | 40.89 | 41.60 | 40.89 | 41.60 | 41.36 | 0.14% | 1,650 |
| Aug 20, 2025 | 41.04 | 41.54 | 41.04 | 41.54 | 41.30 | 1.27% | 400 |
| Aug 19, 2025 | 41.37 | 41.88 | 40.76 | 41.02 | 40.78 | -0.65% | 4,701 |
| Aug 18, 2025 | 41.25 | 41.29 | 40.41 | 41.29 | 41.05 | 0.02% | 18,983 |
| Aug 15, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.04 | - | 119 |
| Aug 14, 2025 | 40.90 | 41.28 | 40.51 | 41.28 | 41.04 | 0.49% | 1,811 |
| Aug 13, 2025 | 40.89 | 41.38 | 40.50 | 41.08 | 40.84 | 0.44% | 1,261 |
| Aug 12, 2025 | 41.11 | 41.11 | 40.20 | 40.90 | 40.66 | -0.51% | 4,035 |
| Aug 11, 2025 | 41.35 | 41.35 | 40.99 | 41.11 | 40.87 | 1.76% | 1,841 |
| Aug 8, 2025 | 40.31 | 40.89 | 40.31 | 40.40 | 40.16 | 2.72% | 2,200 |
| Aug 7, 2025 | 40.00 | 40.00 | 39.00 | 39.33 | 39.10 | -2.29% | 3,561 |
| Aug 6, 2025 | 40.40 | 40.40 | 40.25 | 40.25 | 40.02 | -0.49% | 680 |
| Aug 5, 2025 | 41.38 | 41.38 | 39.75 | 40.45 | 40.21 | 0.12% | 4,028 |
| Aug 1, 2025 | 41.11 | 41.46 | 40.40 | 40.40 | 40.16 | -2.01% | 3,020 |
| Jul 31, 2025 | 41.60 | 41.75 | 41.23 | 41.23 | 40.99 | 0.24% | 1,000 |
| Jul 30, 2025 | 42.00 | 42.00 | 41.13 | 41.13 | 40.89 | -2.42% | 2,265 |
| Jul 29, 2025 | 42.24 | 42.24 | 42.15 | 42.15 | 41.90 | -0.02% | 500 |
| Jul 28, 2025 | 41.50 | 42.16 | 41.13 | 42.16 | 41.91 | 0.38% | 1,502 |
| Jul 25, 2025 | 41.58 | 42.00 | 41.00 | 42.00 | 41.76 | 0.05% | 2,260 |
| Jul 24, 2025 | 41.60 | 41.98 | 41.49 | 41.98 | 41.74 | 0.86% | 600 |
| Jul 23, 2025 | 41.03 | 41.81 | 41.01 | 41.62 | 41.38 | 0.77% | 6,850 |
| Jul 22, 2025 | 41.31 | 41.31 | 41.03 | 41.30 | 41.06 | -1.24% | 613 |
| Jul 21, 2025 | 41.27 | 41.82 | 41.25 | 41.82 | 41.58 | 0.26% | 637 |
| Jul 18, 2025 | 42.00 | 42.00 | 41.00 | 41.71 | 41.47 | 0.14% | 901 |
| Jul 17, 2025 | 40.96 | 41.65 | 40.80 | 41.65 | 41.41 | 2.11% | 2,033 |
| Jul 16, 2025 | 41.00 | 41.15 | 40.01 | 40.79 | 40.55 | -0.63% | 4,891 |