Guardian Capital Group Limited (TSX:GCG.A)
Canada
· Delayed Price · Currency is CAD 67.47
-0.03 (-0.04%)
Mar 9, 2026, 1:06 PM EST
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.50 | 67.51 | 67.45 | 67.50 | - | - | 7,700 |
| Mar 6, 2026 | 67.52 | 67.54 | 67.50 | 67.50 | 67.50 | -0.13% | 9,522 |
| Mar 5, 2026 | 67.55 | 67.70 | 67.51 | 67.59 | 67.59 | 0.13% | 7,864 |
| Mar 4, 2026 | 67.45 | 67.65 | 67.45 | 67.50 | 67.50 | 0.21% | 17,673 |
| Mar 3, 2026 | 67.50 | 67.62 | 67.36 | 67.36 | 67.36 | -0.25% | 34,752 |
| Mar 2, 2026 | 67.50 | 67.60 | 67.50 | 67.53 | 67.53 | -0.07% | 12,589 |
| Feb 27, 2026 | 67.51 | 67.60 | 67.47 | 67.58 | 67.58 | 0.01% | 7,495 |
| Feb 26, 2026 | 67.50 | 67.60 | 67.47 | 67.57 | 67.57 | 0.10% | 5,003 |
| Feb 25, 2026 | 67.55 | 67.55 | 67.35 | 67.50 | 67.50 | -0.12% | 14,147 |
| Feb 24, 2026 | 67.59 | 67.66 | 67.46 | 67.58 | 67.58 | - | 4,552 |
| Feb 23, 2026 | 67.52 | 67.62 | 67.40 | 67.58 | 67.58 | 0.12% | 24,080 |
| Feb 20, 2026 | 67.50 | 67.65 | 67.45 | 67.50 | 67.50 | - | 5,920 |
| Feb 19, 2026 | 67.51 | 67.57 | 67.50 | 67.50 | 67.50 | -0.21% | 2,401 |
| Feb 18, 2026 | 67.40 | 67.64 | 67.35 | 67.64 | 67.64 | 0.36% | 31,970 |
| Feb 17, 2026 | 67.35 | 67.50 | 67.35 | 67.40 | 67.40 | -0.07% | 53,392 |
| Feb 13, 2026 | 67.35 | 67.45 | 67.24 | 67.45 | 67.45 | 0.10% | 165,155 |
| Feb 12, 2026 | 67.30 | 67.45 | 67.30 | 67.38 | 67.38 | 0.06% | 12,664 |
| Feb 11, 2026 | 67.32 | 67.45 | 67.26 | 67.34 | 67.34 | -0.01% | 28,638 |
| Feb 10, 2026 | 67.31 | 67.37 | 67.26 | 67.35 | 67.35 | -0.07% | 18,892 |
| Feb 9, 2026 | 67.45 | 67.45 | 67.30 | 67.40 | 67.40 | 0.15% | 14,868 |
| Feb 6, 2026 | 67.44 | 67.45 | 67.29 | 67.30 | 67.30 | -0.09% | 21,437 |
| Feb 5, 2026 | 67.31 | 67.44 | 67.28 | 67.36 | 67.36 | 0.09% | 18,567 |
| Feb 4, 2026 | 67.30 | 67.38 | 67.30 | 67.30 | 67.30 | - | 27,607 |
| Feb 3, 2026 | 67.31 | 67.41 | 67.30 | 67.30 | 67.30 | - | 51,687 |
| Feb 2, 2026 | 67.26 | 67.35 | 67.25 | 67.30 | 67.30 | -0.12% | 17,141 |
| Jan 30, 2026 | 67.26 | 67.38 | 67.25 | 67.38 | 67.38 | 0.04% | 16,195 |
| Jan 29, 2026 | 67.40 | 67.45 | 67.35 | 67.35 | 67.35 | 0.03% | 4,553 |
| Jan 28, 2026 | 67.35 | 67.41 | 67.31 | 67.33 | 67.33 | -0.03% | 10,788 |
| Jan 27, 2026 | 67.30 | 67.35 | 67.25 | 67.35 | 67.35 | 0.15% | 7,519 |
| Jan 26, 2026 | 67.25 | 67.34 | 67.23 | 67.25 | 67.25 | -0.01% | 8,268 |
| Jan 23, 2026 | 67.20 | 67.30 | 67.20 | 67.26 | 67.26 | 0.01% | 24,489 |
| Jan 22, 2026 | 67.32 | 67.32 | 67.23 | 67.25 | 67.25 | -0.07% | 12,280 |
| Jan 21, 2026 | 67.20 | 67.39 | 67.20 | 67.30 | 67.30 | 0.13% | 46,781 |
| Jan 20, 2026 | 67.20 | 67.25 | 67.17 | 67.21 | 67.21 | -0.01% | 150,434 |
| Jan 19, 2026 | 67.20 | 67.23 | 67.20 | 67.22 | 67.22 | 0.03% | 8,837 |
| Jan 16, 2026 | 67.20 | 67.24 | 67.20 | 67.20 | 67.20 | - | 6,208 |
| Jan 15, 2026 | 67.25 | 67.25 | 67.20 | 67.20 | 67.20 | -0.07% | 12,317 |
| Jan 14, 2026 | 67.23 | 67.25 | 67.20 | 67.25 | 67.25 | 0.07% | 17,256 |
| Jan 13, 2026 | 67.20 | 67.25 | 67.18 | 67.20 | 67.20 | -0.07% | 11,074 |
| Jan 12, 2026 | 67.24 | 67.29 | 67.16 | 67.25 | 67.25 | -0.22% | 42,883 |
| Jan 9, 2026 | 67.22 | 67.40 | 67.15 | 67.40 | 67.40 | - | 145,291 |
| Jan 8, 2026 | 67.40 | 67.47 | 67.37 | 67.40 | 67.01 | -0.06% | 2,060 |
| Jan 7, 2026 | 67.38 | 67.44 | 67.38 | 67.44 | 67.05 | -0.24% | 3,840 |
| Jan 6, 2026 | 67.40 | 67.60 | 67.35 | 67.60 | 67.21 | 0.40% | 5,401 |
| Jan 5, 2026 | 67.36 | 67.49 | 67.29 | 67.33 | 66.94 | -0.03% | 29,356 |
| Jan 2, 2026 | 67.40 | 67.44 | 67.31 | 67.35 | 66.96 | - | 8,764 |
| Dec 31, 2025 | 67.52 | 67.52 | 67.29 | 67.35 | 66.96 | 0.07% | 6,342 |
| Dec 30, 2025 | 67.25 | 67.33 | 67.25 | 67.30 | 66.91 | 0.01% | 8,325 |
| Dec 29, 2025 | 67.32 | 67.34 | 67.25 | 67.29 | 66.90 | -0.01% | 11,538 |
| Dec 24, 2025 | 67.10 | 67.31 | 67.10 | 67.30 | 66.91 | 0.07% | 11,986 |
| Dec 23, 2025 | 67.26 | 67.29 | 67.24 | 67.25 | 66.86 | -0.01% | 4,444 |
| Dec 22, 2025 | 67.26 | 67.30 | 67.26 | 67.26 | 66.87 | - | 3,689 |
| Dec 19, 2025 | 67.20 | 67.31 | 67.20 | 67.26 | 66.87 | -0.03% | 35,244 |
| Dec 18, 2025 | 67.29 | 67.29 | 67.26 | 67.28 | 66.89 | 0.04% | 2,490 |
| Dec 17, 2025 | 67.24 | 67.29 | 67.24 | 67.25 | 66.86 | -0.06% | 8,775 |
| Dec 16, 2025 | 67.20 | 67.29 | 67.20 | 67.29 | 66.90 | - | 5,784 |
| Dec 15, 2025 | 67.29 | 67.29 | 67.24 | 67.29 | 66.90 | - | 6,638 |
| Dec 12, 2025 | 67.23 | 67.29 | 67.23 | 67.29 | 66.90 | 0.01% | 9,075 |
| Dec 11, 2025 | 67.22 | 67.28 | 67.20 | 67.28 | 66.89 | - | 3,126 |
| Dec 10, 2025 | 67.22 | 67.28 | 67.22 | 67.28 | 66.89 | 0.10% | 9,655 |
| Dec 9, 2025 | 67.25 | 67.27 | 67.20 | 67.21 | 66.82 | -0.04% | 10,732 |
| Dec 8, 2025 | 67.21 | 67.24 | 67.21 | 67.24 | 66.85 | -0.04% | 4,048 |
| Dec 5, 2025 | 67.28 | 67.28 | 67.19 | 67.27 | 66.88 | 0.06% | 9,264 |
| Dec 4, 2025 | 67.20 | 67.27 | 67.20 | 67.23 | 66.84 | 0.01% | 7,780 |
| Dec 3, 2025 | 67.22 | 67.25 | 67.16 | 67.22 | 66.83 | 0.10% | 8,783 |
| Dec 2, 2025 | 67.19 | 67.25 | 67.13 | 67.15 | 66.76 | - | 7,738 |
| Dec 1, 2025 | 67.15 | 67.27 | 67.14 | 67.15 | 66.76 | -0.18% | 9,154 |
| Nov 28, 2025 | 67.16 | 67.27 | 67.14 | 67.27 | 66.88 | 0.07% | 17,692 |
| Nov 27, 2025 | 67.21 | 67.22 | 67.14 | 67.22 | 66.83 | 0.06% | 4,302 |
| Nov 26, 2025 | 67.13 | 67.18 | 67.13 | 67.18 | 66.79 | -0.03% | 3,746 |
| Nov 25, 2025 | 67.20 | 67.20 | 67.15 | 67.20 | 66.81 | 0.16% | 6,927 |
| Nov 24, 2025 | 67.06 | 67.50 | 67.05 | 67.09 | 66.70 | -0.03% | 27,465 |
| Nov 21, 2025 | 67.12 | 67.12 | 67.04 | 67.11 | 66.72 | -0.03% | 3,873 |
| Nov 20, 2025 | 67.09 | 67.13 | 66.99 | 67.13 | 66.74 | 0.06% | 4,815 |
| Nov 19, 2025 | 67.09 | 67.09 | 67.01 | 67.09 | 66.70 | 0.13% | 6,145 |
| Nov 18, 2025 | 67.06 | 67.15 | 67.00 | 67.00 | 66.61 | -0.15% | 3,341 |
| Nov 17, 2025 | 66.90 | 67.10 | 66.90 | 67.10 | 66.71 | 0.15% | 3,702 |
| Nov 14, 2025 | 67.00 | 67.07 | 66.95 | 67.00 | 66.61 | -0.15% | 9,805 |
| Nov 13, 2025 | 67.00 | 67.10 | 67.00 | 67.10 | 66.71 | 0.10% | 7,182 |
| Nov 12, 2025 | 66.95 | 67.10 | 66.95 | 67.03 | 66.64 | 0.04% | 12,015 |
| Nov 11, 2025 | 66.90 | 67.04 | 66.90 | 67.00 | 66.61 | - | 50,241 |
| Nov 10, 2025 | 66.95 | 67.01 | 66.95 | 67.00 | 66.61 | 0.06% | 117,126 |
| Nov 7, 2025 | 66.96 | 67.02 | 66.93 | 66.96 | 66.57 | - | 13,272 |
| Nov 6, 2025 | 67.00 | 67.05 | 66.96 | 66.96 | 66.57 | - | 7,964 |
| Nov 5, 2025 | 67.09 | 67.10 | 66.90 | 66.96 | 66.57 | -0.15% | 63,850 |
| Nov 4, 2025 | 67.05 | 67.15 | 66.91 | 67.06 | 66.67 | -0.06% | 10,469 |
| Nov 3, 2025 | 66.99 | 67.12 | 66.95 | 67.10 | 66.71 | 0.21% | 12,864 |
| Oct 31, 2025 | 66.91 | 67.00 | 66.90 | 66.96 | 66.57 | 0.15% | 16,923 |
| Oct 30, 2025 | 66.90 | 67.04 | 66.86 | 66.86 | 66.47 | -0.21% | 20,006 |
| Oct 29, 2025 | 66.95 | 67.00 | 66.90 | 67.00 | 66.61 | 0.15% | 14,930 |
| Oct 28, 2025 | 66.90 | 66.95 | 66.85 | 66.90 | 66.51 | - | 23,563 |
| Oct 27, 2025 | 66.85 | 66.97 | 66.85 | 66.90 | 66.51 | -0.07% | 29,370 |
| Oct 24, 2025 | 66.89 | 66.98 | 66.85 | 66.95 | 66.56 | 0.07% | 14,743 |
| Oct 23, 2025 | 66.80 | 66.97 | 66.80 | 66.90 | 66.51 | 0.13% | 13,990 |
| Oct 22, 2025 | 66.85 | 67.13 | 66.70 | 66.81 | 66.42 | -0.04% | 42,351 |
| Oct 21, 2025 | 66.80 | 67.19 | 66.70 | 66.84 | 66.45 | 0.25% | 35,876 |
| Oct 20, 2025 | 66.80 | 67.03 | 66.61 | 66.67 | 66.28 | -0.19% | 83,539 |
| Oct 17, 2025 | 66.70 | 66.90 | 66.60 | 66.80 | 66.41 | 0.24% | 184,186 |
| Oct 16, 2025 | 66.85 | 67.15 | 66.61 | 66.64 | 66.25 | -0.31% | 33,970 |
| Oct 15, 2025 | 66.85 | 67.27 | 66.61 | 66.85 | 66.46 | 0.33% | 101,723 |