Guardian Capital Group Limited - GCG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	43.89	43.89	43.89	43.89	43.89	0
August 13, 2025	43.89	43.89	43.89	43.89	43.89	0
August 12, 2025	43.89	43.89	43.89	43.89	43.89	0
August 11, 2025	43.89	43.89	43.89	43.89	43.89	1
August 08, 2025	43.89	43.89	43.89	43.89	43.89	100
August 07, 2025	43.3	43.3	43.3	43.3	43.3	0
August 06, 2025	43.3	43.3	43.3	43.3	43.3	0
August 05, 2025	43.5	43.3	43.3	43.5	43.3	1,202
August 01, 2025	43.3	43.3	43.3	43.3	43.3	0
July 31, 2025	43.31	43.3	43.3	43.31	43.3	1,100
July 30, 2025	43.32	43.3	43.3	43.32	43.3	400
July 29, 2025	43.26	43.26	43.26	43.26	43.26	0
July 28, 2025	43.26	43.26	43.26	43.26	43.26	0
July 25, 2025	43.26	43.26	43.26	43.26	43.26	0
July 24, 2025	43.75	43.26	43.26	43.75	43.26	1,900
July 23, 2025	44.35	44.35	44.35	44.35	44.35	100
July 22, 2025	44	44	44	44	44	0
July 21, 2025	44	44	44	44	44	75
July 18, 2025	44	44	44	44	44	1,204
July 17, 2025	43	43	43	43	43	0
July 16, 2025	43.99	43	43	43.99	43	1,000
July 15, 2025	42.98	42.98	42.98	42.98	42.98	0
July 14, 2025	43.13	42.98	42.98	43.13	42.98	549
July 11, 2025	44	45.5	45.5	45.57	44	2,615
July 10, 2025	43.25	43.25	42.86	43.25	43.25	0
July 09, 2025	43.25	43.25	42.86	43.25	43.25	100
July 08, 2025	43.4	43.26	42.87	43.4	42.65	1,100
July 07, 2025	44	44	43.6	44	44	0
July 04, 2025	44	44	43.6	44	44	601
July 03, 2025	43.8	44	43.6	44.01	43.8	1,000
July 02, 2025	41.75	41.75	41.37	41.75	41.75	0
June 30, 2025	41.75	41.75	41.37	41.75	41.75	0
June 27, 2025	41.75	41.75	41.37	41.75	41.75	0
June 26, 2025	41.73	41.75	41.37	41.75	41.73	2,602
June 25, 2025	41	41.73	41.35	41.75	41	1,212
June 24, 2025	41.75	41.75	41.37	41.75	41.75	800
June 23, 2025	42.5	41.9	41.52	42.5	41.9	200
June 20, 2025	41.35	41.35	40.98	41.35	41.35	0
June 19, 2025	41.35	41.35	40.98	41.35	41.35	100
June 18, 2025	41.95	41.95	41.57	41.95	41.95	100
June 17, 2025	41.2	41.2	40.83	41.2	41.2	220
June 16, 2025	41.13	41.13	40.76	41.13	41.13	0
June 13, 2025	41.14	41.13	40.76	41.14	41.13	900
June 12, 2025	41.51	41.13	40.76	41.51	41.13	700
June 11, 2025	42	42	41.62	42	42	0
June 10, 2025	42	42	42	42	42	200
June 09, 2025	42	42	42	42	42	610
June 06, 2025	41.71	41.7	41.7	41.71	41.7	700
June 05, 2025	41.71	42	42	42	41.71	1,000
June 04, 2025	42.51	42	42	42.51	42	900
June 03, 2025	43.69	43.69	43.69	43.69	43.69	0
June 02, 2025	43.69	43.69	43.69	43.69	43.69	0
May 30, 2025	43.69	43.69	43.69	43.69	43.69	0
May 29, 2025	43.69	43.69	43.69	43.69	43.69	0
May 28, 2025	43.69	43.69	43.69	43.69	43.69	0
May 27, 2025	43	43.69	43.69	43.69	43	1,603
May 26, 2025	42	42	42	42	42	100
May 23, 2025	42.44	42.44	42.44	42.44	42.44	0
May 22, 2025	41.74	42.44	42.44	42.44	41.74	1,000
May 21, 2025	41.7	41.7	41.7	41.7	41.7	207

Guardian Capital Group Limited (GCG.TO) TSX