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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.87	67.17	67.17	67.4	66.87	29,000
September 09, 2025	66.78	66.88	66.88	66.88	66.78	29,018
September 08, 2025	66.84	66.85	66.85	66.88	66.75	12,300
September 05, 2025	66.7	66.9	66.9	66.9	66.48	106,200
September 04, 2025	66.73	66.7	66.7	66.73	66.5	64,600
September 03, 2025	66.77	66.75	66.75	66.8	66.65	103,400
September 02, 2025	66.74	66.76	66.76	66.88	66.74	558,300
August 29, 2025	66.7	66.9	66.9	67	66.7	176,100
August 28, 2025	67	66.97	66.97	67	66.22	585,600
August 27, 2025	42.11	40.94	40.94	42.11	40.94	3,600
August 26, 2025	41.53	42.41	42.41	43.5	41.53	2,905
August 25, 2025	41.62	41.52	41.52	41.62	41.52	5,611
August 22, 2025	41.16	41.52	41.52	41.52	41.1	5,900
August 21, 2025	40.89	41.6	41.6	41.6	40.89	1,700
August 20, 2025	41.04	41.54	41.54	41.54	41.04	400
August 19, 2025	41.37	41.02	41.02	41.88	40.76	4,701
August 18, 2025	41.25	41.29	41.29	41.29	40.41	19,000
August 15, 2025	41.28	41.28	41.28	41.28	41.28	119
August 14, 2025	40.9	41.28	41.28	41.28	40.51	1,811

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