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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	67.25	67.25	67.25	67.25	67.25	269
December 02, 2025	67.25	67.9	67.9	67.9	67.25	556
December 01, 2025	67.29	66.83	66.83	67.29	66.83	2,804
November 28, 2025	67.15	67.15	67.15	67.15	67.15	100
November 27, 2025	67.15	67.15	67.15	67.15	67.15	100
November 26, 2025	67.06	67.06	67.06	67.06	67.06	0
November 25, 2025	67.06	67.06	67.06	67.06	67.06	201
November 24, 2025	67.05	67.05	67.05	67.05	67.05	1,000
November 21, 2025	66.97	66.97	66.97	66.97	66.97	501
November 20, 2025	67.02	67.02	67.02	67.02	67.02	525
November 19, 2025	67	67	67	67	67	603
November 18, 2025	66.95	66.95	66.95	66.95	66.95	0
November 17, 2025	66.95	66.95	66.95	66.95	66.95	0
November 14, 2025	66.95	66.95	66.95	66.95	66.95	300
November 13, 2025	66.95	66.95	66.95	66.95	66.95	200
November 12, 2025	66.96	67	67	67	66.9	600
November 11, 2025	66.93	66.93	66.93	66.93	66.93	1,050
November 10, 2025	66.93	66.93	66.93	66.93	66.93	0
November 07, 2025	67	66.93	66.93	67	66.93	1,100
November 06, 2025	66.93	66.93	66.93	66.93	66.93	0
November 05, 2025	66.93	66.93	66.93	66.93	66.92	600
November 04, 2025	66.99	67	67	67	66.99	700
November 03, 2025	66.88	66.88	66.88	66.88	66.88	500
October 31, 2025	66.9	66.9	66.9	66.9	66.9	100
October 30, 2025	66.86	66.86	66.86	66.86	66.86	200
October 29, 2025	66.82	66.82	66.82	66.82	66.82	0
October 28, 2025	66.82	66.82	66.82	66.82	66.82	200
October 27, 2025	66.95	66.95	66.95	66.95	66.95	200
October 24, 2025	66.9	66.98	66.98	66.98	66.9	224
October 23, 2025	66.9	66.9	66.9	66.9	66.9	0
October 22, 2025	66.9	66.9	66.9	66.9	66.9	123
October 21, 2025	66.9	66.76	66.76	66.9	66.76	800
October 20, 2025	66.67	66.9	66.9	66.9	66.67	1,321
October 17, 2025	66.71	66.7	66.7	66.71	66.7	200
October 16, 2025	66.72	66.7	66.7	66.72	66.7	200
October 15, 2025	66.66	66.66	66.66	66.66	66.66	0
October 14, 2025	66.66	66.66	66.66	66.66	66.66	800
October 10, 2025	66.9	66.8	66.8	66.9	66.8	1,200
October 09, 2025	66.95	66.9	66.51	66.95	66.9	316
October 08, 2025	67	66.95	66.56	67	66.95	335
October 07, 2025	67	67	66.61	67	67	0
October 06, 2025	67	67	66.61	67	67	0
October 03, 2025	67	67	66.61	67	67	0
October 02, 2025	67	67	66.61	67	67	0
October 01, 2025	66.9	67	67	67	66.9	104,960
September 30, 2025	66.56	66.56	66.56	66.56	66.56	207
September 29, 2025	66.5	66.5	66.5	66.5	66.5	200
September 26, 2025	66.76	66.76	66.76	66.76	66.76	0
September 25, 2025	66.76	66.76	66.76	66.76	66.76	0
September 24, 2025	66.76	66.76	66.76	66.76	66.76	110
September 23, 2025	66.8	66.65	66.65	66.8	66.65	3,700
September 22, 2025	66.9	66.9	66.9	66.9	66.9	100
September 19, 2025	66.86	66.86	66.86	66.86	66.86	100
September 18, 2025	66.86	66.86	66.86	66.86	66.86	125
September 17, 2025	66.95	66.85	66.85	67	66.85	1,211
September 16, 2025	66.9	66.9	66.9	66.9	66.9	100
September 15, 2025	66.9	66.9	66.9	66.9	66.9	6
September 12, 2025	66.85	66.9	66.9	67	66.85	500
September 11, 2025	66.6	66.6	66.6	66.6	66.6	0
September 10, 2025	66.9	66.6	66.6	66.9	66.6	5,925

Guardian Capital Group Limited (GCG.TO) TSX