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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	66.85	66.64	66.64	67.15	66.61	34,000
October 15, 2025	66.85	66.85	66.85	67.27	66.61	101,723
October 14, 2025	66.67	66.63	66.63	67	66.61	86,600
October 10, 2025	66.99	66.65	66.65	67	66.61	98,700
October 09, 2025	66.95	67	66.61	67.52	66.95	115,800
October 08, 2025	67.33	67	66.61	67.33	66.85	80,137
October 07, 2025	67.14	67.01	66.62	67.44	66.91	87,900
October 06, 2025	67.02	66.84	66.45	67.35	66.65	87,127
October 03, 2025	67.08	67.05	67.05	67.1	66.85	40,614
October 02, 2025	66.85	66.9	66.9	67.04	66.75	65,704
October 01, 2025	66.7	66.75	66.75	67.25	66.7	991,500
September 30, 2025	66.81	67	67	67	66.49	101,704
September 29, 2025	66.85	66.65	66.65	66.95	66.65	68,800
September 26, 2025	67.15	66.8	66.8	67.15	66.75	54,400
September 25, 2025	66.94	66.65	66.65	67	66.5	94,800
September 24, 2025	66.99	66.8	66.8	67	66.6	71,024
September 23, 2025	67.14	66.73	66.73	67.32	66.56	98,246
September 22, 2025	66.95	66.94	66.94	67.15	66.86	69,142
September 19, 2025	66.9	67	67	67.52	66.85	87,100
September 18, 2025	66.91	66.9	66.9	67.18	66.75	95,429
September 17, 2025	66.96	66.85	66.85	67.05	66.85	120,100
September 16, 2025	67	66.91	66.91	67.25	66.91	57,802
September 15, 2025	67.1	67	67	67.22	66.85	16,400
September 12, 2025	67.05	66.97	66.97	67.35	66.95	60,000
September 11, 2025	67.01	67.03	67.03	67.35	66.86	74,700

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