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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	40.89	41.08	41.08	41.38	40.5	1,300
August 12, 2025	41.11	40.9	40.9	41.11	40.2	4,035
August 11, 2025	41.35	41.11	41.11	41.35	40.99	1,841
August 08, 2025	40.31	40.4	40.4	40.89	40.31	2,200
August 07, 2025	40	39.33	39.33	40	39	3,600
August 06, 2025	40.4	40.25	40.25	40.4	40.25	700
August 05, 2025	41.38	40.45	40.45	41.38	39.75	4,028
August 01, 2025	41.11	40.4	40.4	41.46	40.4	3,020
July 31, 2025	41.6	41.23	41.23	41.75	41.23	1,000
July 30, 2025	42	41.13	41.13	42	41.13	2,300
July 29, 2025	42.24	42.15	42.15	42.24	42.15	500
July 28, 2025	41.5	42.16	42.16	42.16	41.13	1,502
July 25, 2025	41.58	42	42	42	41	2,300
July 24, 2025	41.6	41.98	41.98	41.98	41.49	600
July 23, 2025	41.03	41.62	41.62	41.81	41.01	6,900
July 22, 2025	41.31	41.3	41.3	41.31	41.03	613
July 21, 2025	41.27	41.82	41.82	41.82	41.25	637
July 18, 2025	42	41.71	41.71	42	41	901
July 17, 2025	40.96	41.65	41.65	41.65	40.8	2,033
July 16, 2025	41	40.79	40.79	41.15	40.01	4,900
July 15, 2025	41.31	41.05	41.05	41.45	40.92	1,714
July 14, 2025	42.46	40.99	40.99	42.46	40.98	8,400
July 11, 2025	41.99	43.48	43.48	43.48	41	4,800
July 10, 2025	42.14	42.5	42.11	42.5	42.14	10,301
July 09, 2025	41.97	41.6	41.6	42.9	41.05	8,343
July 08, 2025	42.25	42.16	42.16	42.65	42	1,300
July 07, 2025	42.19	42.98	42.98	43	42.19	3,519
July 04, 2025	42.02	42.18	42.18	42.18	42.01	300
July 03, 2025	43	42.2	42.2	43.25	42.2	4,113
July 02, 2025	41.79	42.22	42.22	43	41.79	3,403
June 30, 2025	41.51	43.25	43.25	43.25	41.51	3,300
June 27, 2025	41.5	41.75	41.75	41.75	41.18	5,119
June 26, 2025	41.25	40.8	40.8	41.25	40.68	5,300
June 25, 2025	41.75	41.5	41.5	41.75	41.32	1,600
June 24, 2025	41.18	41.75	41.75	41.75	41.16	2,001
June 23, 2025	40.64	40.8	40.8	42	40.64	4,300
June 20, 2025	41.01	40.58	40.58	41.01	40.58	315
June 19, 2025	41.01	41.79	41.79	41.79	40.61	1,130
June 18, 2025	41	41.01	41.01	41.01	41	500
June 17, 2025	40.51	41.11	41.11	41.11	40.5	810
June 16, 2025	40.25	40.5	40.5	40.51	40.19	1,200
June 13, 2025	40.01	40	40	40.01	39.55	4,000
June 12, 2025	41.75	40.01	40.01	41.75	40.01	9,000
June 11, 2025	42.1	41.76	41.76	42.1	41.75	1,200
June 10, 2025	41.64	42.46	42.46	42.46	41.64	1,500
June 09, 2025	40.34	41.26	41.26	41.56	40.3	5,300
June 06, 2025	40.94	40.71	40.71	41	40.71	8,800
June 05, 2025	41.69	41.42	41.42	41.69	41.42	2,300
June 04, 2025	41.39	41.5	41.5	41.5	40.88	8,800
June 03, 2025	42.64	42.64	42.64	42.64	42.64	0
June 02, 2025	41.61	42.64	42.64	42.64	41.44	1,700
May 30, 2025	42.86	41.8	41.8	42.86	41.7	1,700
May 29, 2025	42.52	42.79	42.79	42.79	42.49	2,632

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