Guardian Capital Group Limited (TSX:GCG)
Canada
· Delayed Price · Currency is CAD 67.30
+0.05 (0.07%)
At close: Dec 5, 2025
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.96% | 269 |
| Dec 2, 2025 | 67.25 | 67.90 | 67.25 | 67.90 | 67.90 | 1.60% | 556 |
| Dec 1, 2025 | 67.29 | 67.29 | 66.83 | 66.83 | 66.83 | -0.48% | 2,804 |
| Nov 27, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.13% | 100 |
| Nov 25, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.01% | 201 |
| Nov 24, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.12% | 1,000 |
| Nov 21, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.07% | 501 |
| Nov 20, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.03% | 525 |
| Nov 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.07% | 603 |
| Nov 14, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 300 |
| Nov 13, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.07% | 200 |
| Nov 12, 2025 | 66.96 | 67.00 | 66.90 | 67.00 | 67.00 | 0.10% | 600 |
| Nov 7, 2025 | 67.00 | 67.00 | 66.93 | 66.93 | 66.93 | - | 1,050 |
| Nov 5, 2025 | 66.93 | 66.93 | 66.92 | 66.93 | 66.93 | -0.10% | 585 |
| Nov 4, 2025 | 66.99 | 67.00 | 66.99 | 67.00 | 67.00 | 0.18% | 700 |
| Nov 3, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.03% | 465 |
| Oct 31, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.06% | 100 |
| Oct 30, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.06% | 198 |
| Oct 28, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.19% | 200 |
| Oct 27, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.04% | 200 |
| Oct 24, 2025 | 66.90 | 66.98 | 66.90 | 66.98 | 66.98 | 0.12% | 224 |
| Oct 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.21% | 123 |
| Oct 21, 2025 | 66.90 | 66.90 | 66.76 | 66.76 | 66.76 | -0.21% | 756 |
| Oct 20, 2025 | 66.67 | 66.90 | 66.67 | 66.90 | 66.90 | 0.30% | 1,321 |
| Oct 17, 2025 | 66.71 | 66.71 | 66.70 | 66.70 | 66.70 | - | 200 |
| Oct 16, 2025 | 66.72 | 66.72 | 66.70 | 66.70 | 66.70 | 0.06% | 200 |
| Oct 14, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.21% | 781 |
| Oct 10, 2025 | 66.90 | 66.90 | 66.80 | 66.80 | 66.80 | -0.15% | 1,153 |
| Oct 9, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.51 | -0.07% | 316 |
| Oct 8, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.56 | -0.07% | 335 |
| Oct 1, 2025 | 66.90 | 67.00 | 66.90 | 67.00 | 66.61 | 0.66% | 104,960 |
| Sep 30, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.17 | 0.09% | 207 |
| Sep 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.11 | -0.39% | 200 |
| Sep 24, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.37 | 0.17% | 110 |
| Sep 23, 2025 | 66.80 | 66.80 | 66.65 | 66.65 | 66.26 | -0.37% | 3,700 |
| Sep 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.51 | 0.06% | 100 |
| Sep 19, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.47 | - | 100 |
| Sep 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.47 | 0.01% | 125 |
| Sep 17, 2025 | 66.95 | 67.00 | 66.85 | 66.85 | 66.46 | -0.07% | 1,211 |
| Sep 16, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.51 | - | 100 |
| Sep 12, 2025 | 66.85 | 67.00 | 66.85 | 66.90 | 66.51 | 0.45% | 474 |
| Sep 10, 2025 | 66.90 | 66.90 | 66.60 | 66.60 | 66.21 | -0.37% | 5,925 |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.46 | -0.07% | 101 |
| Sep 8, 2025 | 66.75 | 66.90 | 66.75 | 66.90 | 66.51 | 0.22% | 1,100 |
| Sep 5, 2025 | 66.57 | 66.75 | 66.57 | 66.75 | 66.36 | 0.23% | 9,556 |
| Sep 4, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.21 | - | 302 |
| Sep 3, 2025 | 66.62 | 66.62 | 66.59 | 66.60 | 66.21 | -0.12% | 1,300 |
| Sep 2, 2025 | 66.74 | 66.80 | 66.68 | 66.68 | 66.29 | -0.85% | 7,321 |
| Aug 29, 2025 | 67.00 | 67.25 | 67.00 | 67.25 | 66.86 | 0.67% | 344 |
| Aug 28, 2025 | 65.71 | 66.90 | 65.71 | 66.80 | 66.41 | 45.53% | 12,110 |
| Aug 27, 2025 | 46.00 | 46.50 | 45.90 | 45.90 | 45.63 | -0.65% | 1,134 |
| Aug 26, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 45.93 | 2.67% | 1,480 |
| Aug 25, 2025 | 43.80 | 45.00 | 43.80 | 45.00 | 44.74 | 3.45% | 1,821 |
| Aug 22, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.25 | 1.16% | 100 |
| Aug 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | -2.03% | 500 |
| Aug 8, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.63 | 1.36% | 100 |
| Aug 5, 2025 | 43.50 | 43.50 | 43.30 | 43.30 | 43.05 | - | 1,202 |
| Jul 31, 2025 | 43.31 | 43.31 | 43.30 | 43.30 | 43.05 | - | 1,100 |
| Jul 30, 2025 | 43.32 | 43.32 | 43.30 | 43.30 | 43.05 | 0.09% | 400 |
| Jul 24, 2025 | 43.75 | 43.75 | 43.26 | 43.26 | 43.01 | -2.46% | 1,900 |
| Jul 23, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.09 | 0.80% | 100 |
| Jul 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | 2.33% | 1,204 |
| Jul 16, 2025 | 43.99 | 43.99 | 43.00 | 43.00 | 42.75 | 0.05% | 1,000 |
| Jul 14, 2025 | 43.13 | 43.13 | 42.98 | 42.98 | 42.73 | -5.54% | 549 |
| Jul 11, 2025 | 44.00 | 45.57 | 44.00 | 45.50 | 45.23 | 5.20% | 2,615 |
| Jul 9, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.61 | -0.02% | 100 |
| Jul 8, 2025 | 43.40 | 43.40 | 42.65 | 43.26 | 42.62 | -1.68% | 1,052 |
| Jul 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.35 | - | 601 |
| Jul 3, 2025 | 43.80 | 44.01 | 43.80 | 44.00 | 43.35 | 5.39% | 996 |
| Jun 26, 2025 | 41.73 | 41.75 | 41.73 | 41.75 | 41.13 | 0.05% | 2,602 |
| Jun 25, 2025 | 41.00 | 41.75 | 41.00 | 41.73 | 41.11 | -0.05% | 1,212 |
| Jun 24, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.13 | -0.36% | 800 |
| Jun 23, 2025 | 42.50 | 42.50 | 41.90 | 41.90 | 41.28 | 1.33% | 200 |
| Jun 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 40.74 | -1.43% | 100 |
| Jun 18, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.33 | 1.82% | 100 |
| Jun 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.59 | 0.17% | 220 |
| Jun 13, 2025 | 41.14 | 41.14 | 41.13 | 41.13 | 40.52 | - | 900 |
| Jun 12, 2025 | 41.51 | 41.51 | 41.13 | 41.13 | 40.52 | -2.07% | 700 |
| Jun 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - | 200 |
| Jun 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | 0.72% | 610 |
| Jun 6, 2025 | 41.71 | 41.71 | 41.70 | 41.70 | 41.08 | -0.71% | 700 |
| Jun 5, 2025 | 41.71 | 42.00 | 41.71 | 42.00 | 41.38 | - | 1,000 |