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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.5	67.5	67.5	67.65	67.45	5,920
February 19, 2026	67.51	67.5	67.5	67.57	67.5	2,401
February 18, 2026	67.4	67.64	67.64	67.64	67.35	32,000
February 17, 2026	67.35	67.4	67.4	67.5	67.35	53,400
February 13, 2026	67.35	67.45	67.45	67.45	67.24	165,200
February 12, 2026	67.3	67.38	67.38	67.45	67.3	12,700
February 11, 2026	67.32	67.34	67.34	67.45	67.26	28,638
February 10, 2026	67.31	67.35	67.35	67.37	67.26	18,900
February 09, 2026	67.45	67.4	67.4	67.45	67.3	14,900
February 06, 2026	67.44	67.3	67.3	67.45	67.29	21,437
February 05, 2026	67.31	67.36	67.36	67.44	67.28	18,600
February 04, 2026	67.3	67.3	67.3	67.38	67.3	27,607
February 03, 2026	67.31	67.3	67.3	67.41	67.3	51,490
February 02, 2026	67.26	67.3	67.3	67.35	67.25	17,141
January 30, 2026	67.26	67.38	67.38	67.38	67.25	16,200
January 29, 2026	67.4	67.35	67.35	67.45	67.35	4,600
January 28, 2026	67.35	67.33	67.33	67.41	67.31	10,800
January 27, 2026	67.3	67.35	67.35	67.35	67.25	7,519
January 26, 2026	67.25	67.25	67.25	67.34	67.23	8,300
January 23, 2026	67.2	67.26	67.26	67.3	67.2	24,500
January 22, 2026	67.32	67.25	67.25	67.32	67.23	12,300
January 21, 2026	67.2	67.3	67.3	67.39	67.2	46,800
January 20, 2026	67.2	67.21	67.21	67.25	67.17	150,434
January 19, 2026	67.2	67.22	67.22	67.23	67.2	8,837
January 16, 2026	67.2	67.2	67.2	67.24	67.2	6,208
January 15, 2026	67.25	67.2	67.2	67.25	67.2	12,317
January 14, 2026	67.23	67.25	67.25	67.25	67.2	17,256
January 13, 2026	67.2	67.2	67.2	67.25	67.18	11,100
January 12, 2026	67.24	67.25	67.25	67.29	67.16	42,900
January 09, 2026	67.22	67.4	67.4	67.4	67.15	145,300
January 08, 2026	67.4	67.4	67.01	67.47	67.37	2,100
January 07, 2026	67.38	67.44	67.05	67.44	67.38	3,840
January 06, 2026	67.4	67.6	67.21	67.6	67.35	5,401
January 05, 2026	67.36	67.33	66.94	67.49	67.29	29,400
January 02, 2026	67.4	67.35	67.35	67.44	67.31	8,800
December 31, 2025	67.52	67.35	67.35	67.52	67.29	6,342
December 30, 2025	67.25	67.3	67.3	67.33	67.25	8,325
December 29, 2025	67.32	67.29	67.29	67.34	67.25	11,538
December 23, 2025	67.26	67.25	67.25	67.29	67.24	4,444
December 22, 2025	67.26	67.26	67.26	67.3	67.26	3,700
December 19, 2025	67.2	67.26	67.26	67.31	67.2	35,244
December 18, 2025	67.29	67.28	67.28	67.29	67.26	2,500
December 17, 2025	67.24	67.25	67.25	67.29	67.24	8,800
December 16, 2025	67.2	67.29	67.29	67.29	67.2	5,800
December 15, 2025	67.29	67.25	67.25	67.29	67.25	6,342
December 12, 2025	67.23	67.29	67.29	67.29	67.23	9,075
December 11, 2025	67.22	67.28	67.28	67.28	67.2	3,126
December 10, 2025	67.22	67.28	67.28	67.28	67.22	9,655
December 09, 2025	67.25	67.21	67.21	67.27	67.2	10,732
December 08, 2025	67.21	67.24	67.24	67.24	67.21	4,048
December 05, 2025	67.28	67.27	67.27	67.28	67.19	9,300
December 04, 2025	67.2	67.23	67.23	67.27	67.2	7,800
December 03, 2025	67.22	67.22	67.22	67.25	67.16	8,800
December 02, 2025	67.19	67.15	67.15	67.25	67.13	7,738
December 01, 2025	67.15	67.15	67.15	67.27	67.14	9,200
November 28, 2025	67.16	67.27	67.27	67.27	67.14	17,700
November 27, 2025	67.21	67.22	67.22	67.22	67.14	4,302
November 26, 2025	67.13	67.18	67.18	67.18	67.13	3,746
November 25, 2025	67.2	67.2	67.2	67.2	67.15	6,927
November 24, 2025	67.06	67.09	67.09	67.5	67.05	27,500

Guardian Capital Group Limited (GCG-A.TO) TSX