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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	67.12	67.11	67.11	67.12	67.04	3,900
November 20, 2025	67.09	67.13	67.13	67.13	66.99	4,815
November 19, 2025	67.09	67.09	67.09	67.09	67.01	6,145
November 18, 2025	67.06	67	67	67.15	67	3,341
November 17, 2025	66.9	67.1	67.1	67.1	66.9	3,702
November 14, 2025	67	67	67	67.07	66.95	9,805
November 13, 2025	67	67.1	67.1	67.1	67	7,200
November 12, 2025	66.95	67.03	67.03	67.1	66.95	12,015
November 11, 2025	66.9	67	67	67.04	66.9	50,241
November 10, 2025	66.95	67	67	67.01	66.95	117,126
November 07, 2025	66.96	66.96	66.96	67.02	66.93	13,300
November 06, 2025	67	66.96	66.96	67.05	66.96	8,000
November 05, 2025	67.09	66.96	66.96	67.1	66.9	63,900
November 04, 2025	67.05	67.06	67.06	67.15	66.91	10,500
November 03, 2025	66.99	67.1	67.1	67.12	66.95	12,900
October 31, 2025	66.91	66.96	66.96	67	66.9	16,923
October 30, 2025	66.9	66.86	66.86	67.04	66.86	19,918
October 29, 2025	66.95	67	67	67	66.9	14,930
October 28, 2025	66.9	66.9	66.9	66.95	66.85	23,563
October 27, 2025	66.85	66.9	66.9	66.97	66.85	29,400
October 24, 2025	66.89	66.95	66.95	66.98	66.85	14,743
October 23, 2025	66.8	66.9	66.9	66.97	66.8	14,000
October 22, 2025	66.85	66.81	66.81	67.13	66.7	42,400
October 21, 2025	66.8	66.84	66.84	67.19	66.7	35,900
October 20, 2025	66.8	66.67	66.67	67.03	66.61	83,539
October 17, 2025	66.7	66.8	66.8	66.9	66.6	184,200

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