Guardian Capital Group Limited (TSX:GCG)
Canada
· Delayed Price · Currency is CAD 67.50
0.00 (0.00%)
At close: Mar 3, 2026
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | - | - | 100 |
| Mar 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.42% | 100 |
| Feb 26, 2026 | 67.46 | 67.46 | 67.22 | 67.22 | 67.22 | -0.36% | 301 |
| Feb 25, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.01% | 100 |
| Feb 24, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.03% | 100 |
| Feb 23, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.01% | 100 |
| Feb 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 265 |
| Feb 19, 2026 | 67.45 | 67.50 | 67.45 | 67.50 | 67.50 | 0.22% | 1,300 |
| Feb 17, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.04% | 1,200 |
| Feb 13, 2026 | 67.32 | 67.32 | 67.26 | 67.32 | 67.32 | 0.03% | 601 |
| Feb 9, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.01% | 175 |
| Feb 6, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.13% | 125 |
| Feb 5, 2026 | 67.32 | 67.40 | 67.30 | 67.40 | 67.40 | 0.22% | 1,200 |
| Feb 3, 2026 | 67.30 | 67.30 | 67.24 | 67.25 | 67.25 | -0.07% | 1,601 |
| Feb 2, 2026 | 67.03 | 67.30 | 67.03 | 67.30 | 67.30 | -0.04% | 1,700 |
| Jan 30, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.19% | 1,014 |
| Jan 27, 2026 | 67.24 | 67.24 | 67.20 | 67.20 | 67.20 | -0.03% | 416 |
| Jan 26, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.10% | 316 |
| Jan 23, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.07% | 101 |
| Jan 22, 2026 | 67.39 | 67.39 | 67.24 | 67.24 | 67.24 | -0.01% | 640 |
| Jan 21, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.15% | 109 |
| Jan 20, 2026 | 67.11 | 67.15 | 67.09 | 67.15 | 67.15 | -0.07% | 1,501 |
| Jan 19, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 1,105 |
| Jan 16, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.01% | 1,500 |
| Jan 15, 2026 | 67.18 | 67.19 | 67.18 | 67.19 | 67.19 | 0.01% | 2,200 |
| Jan 13, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.03% | 100 |
| Jan 12, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% | 102 |
| Jan 9, 2026 | 67.25 | 67.25 | 67.10 | 67.10 | 67.10 | -0.22% | 800 |
| Jan 8, 2026 | 67.29 | 67.29 | 67.25 | 67.25 | 66.86 | 0.25% | 600 |
| Jan 7, 2026 | 67.31 | 67.31 | 67.08 | 67.08 | 66.69 | -0.33% | 201 |
| Jan 6, 2026 | 67.36 | 67.36 | 67.30 | 67.30 | 66.91 | -0.03% | 1,800 |
| Jan 5, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 66.93 | 0.01% | 404 |
| Jan 2, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 66.92 | - | 101 |
| Dec 30, 2025 | 67.25 | 67.31 | 67.25 | 67.31 | 66.92 | 0.21% | 1,606 |
| Dec 23, 2025 | 67.25 | 67.25 | 67.14 | 67.17 | 66.78 | -0.04% | 800 |
| Dec 19, 2025 | 67.16 | 67.26 | 67.14 | 67.20 | 66.81 | -0.30% | 1,800 |
| Dec 18, 2025 | 67.23 | 67.40 | 67.14 | 67.40 | 67.01 | 0.24% | 301 |
| Dec 17, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 66.85 | -0.01% | 375 |
| Dec 16, 2025 | 67.30 | 67.30 | 67.25 | 67.25 | 66.86 | -0.07% | 1,002 |
| Dec 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 66.91 | - | 501 |
| Dec 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 66.91 | -0.01% | 507 |
| Dec 8, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 66.92 | 0.01% | 100 |
| Dec 5, 2025 | 67.32 | 67.32 | 67.25 | 67.30 | 66.91 | 0.07% | 800 |
| Dec 3, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 66.86 | -0.96% | 269 |
| Dec 2, 2025 | 67.25 | 67.90 | 67.25 | 67.90 | 67.51 | 1.60% | 556 |
| Dec 1, 2025 | 67.29 | 67.29 | 66.83 | 66.83 | 66.44 | -0.48% | 2,804 |
| Nov 27, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 66.76 | 0.13% | 100 |
| Nov 25, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.67 | 0.01% | 201 |
| Nov 24, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.66 | 0.12% | 1,000 |
| Nov 21, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.58 | -0.07% | 501 |
| Nov 20, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 66.63 | 0.03% | 525 |
| Nov 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.61 | 0.07% | 603 |
| Nov 14, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.56 | - | 300 |
| Nov 13, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.56 | -0.07% | 200 |
| Nov 12, 2025 | 66.96 | 67.00 | 66.90 | 67.00 | 66.61 | 0.10% | 600 |
| Nov 7, 2025 | 67.00 | 67.00 | 66.93 | 66.93 | 66.54 | - | 1,050 |
| Nov 5, 2025 | 66.93 | 66.93 | 66.92 | 66.93 | 66.54 | -0.10% | 585 |
| Nov 4, 2025 | 66.99 | 67.00 | 66.99 | 67.00 | 66.61 | 0.18% | 700 |
| Nov 3, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.49 | -0.03% | 465 |
| Oct 31, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.51 | 0.06% | 100 |
| Oct 30, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.47 | 0.06% | 198 |
| Oct 28, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.43 | -0.19% | 200 |
| Oct 27, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.56 | -0.04% | 200 |
| Oct 24, 2025 | 66.90 | 66.98 | 66.90 | 66.98 | 66.59 | 0.12% | 224 |
| Oct 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.51 | 0.21% | 123 |
| Oct 21, 2025 | 66.90 | 66.90 | 66.76 | 66.76 | 66.37 | -0.21% | 756 |
| Oct 20, 2025 | 66.67 | 66.90 | 66.67 | 66.90 | 66.51 | 0.30% | 1,321 |
| Oct 17, 2025 | 66.71 | 66.71 | 66.70 | 66.70 | 66.31 | - | 200 |
| Oct 16, 2025 | 66.72 | 66.72 | 66.70 | 66.70 | 66.31 | 0.06% | 200 |
| Oct 14, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.27 | -0.21% | 781 |
| Oct 10, 2025 | 66.90 | 66.90 | 66.80 | 66.80 | 66.41 | -0.15% | 1,153 |
| Oct 9, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.12 | -0.07% | 316 |
| Oct 8, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.17 | -0.07% | 335 |
| Oct 1, 2025 | 66.90 | 67.00 | 66.90 | 67.00 | 66.22 | 0.66% | 104,960 |
| Sep 30, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 65.79 | 0.09% | 207 |
| Sep 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.73 | -0.39% | 200 |
| Sep 24, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 65.99 | 0.17% | 110 |
| Sep 23, 2025 | 66.80 | 66.80 | 66.65 | 66.65 | 65.88 | -0.37% | 3,700 |
| Sep 22, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.12 | 0.06% | 100 |
| Sep 19, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.08 | - | 100 |
| Sep 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.08 | 0.01% | 125 |
| Sep 17, 2025 | 66.95 | 67.00 | 66.85 | 66.85 | 66.07 | -0.07% | 1,211 |
| Sep 16, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.12 | - | 100 |
| Sep 12, 2025 | 66.85 | 67.00 | 66.85 | 66.90 | 66.12 | 0.45% | 474 |
| Sep 10, 2025 | 66.90 | 66.90 | 66.60 | 66.60 | 65.83 | -0.37% | 5,925 |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.07 | -0.07% | 101 |
| Sep 8, 2025 | 66.75 | 66.90 | 66.75 | 66.90 | 66.12 | 0.22% | 1,100 |
| Sep 5, 2025 | 66.57 | 66.75 | 66.57 | 66.75 | 65.98 | 0.23% | 9,556 |
| Sep 4, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 65.83 | - | 302 |