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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.5	67.5	67.5	67.5	67.5	265
February 19, 2026	67.45	67.5	67.5	67.5	67.45	1,300
February 18, 2026	67.35	67.35	67.35	67.35	67.35	0
February 17, 2026	67.35	67.35	67.35	67.35	67.35	1,200
February 13, 2026	67.32	67.32	67.32	67.32	67.26	601
February 12, 2026	67.3	67.3	67.3	67.3	67.3	0
February 11, 2026	67.3	67.3	67.3	67.3	67.3	0
February 10, 2026	67.3	67.3	67.3	67.3	67.3	0
February 09, 2026	67.3	67.3	67.3	67.3	67.3	175
February 06, 2026	67.31	67.31	67.31	67.31	67.31	125
February 05, 2026	67.32	67.4	67.4	67.4	67.3	1,200
February 04, 2026	67.25	67.25	67.25	67.25	67.25	0
February 03, 2026	67.3	67.25	67.25	67.3	67.24	1,601
February 02, 2026	67.03	67.3	67.3	67.3	67.03	1,700
January 30, 2026	67.33	67.33	67.33	67.33	67.33	1,014
January 29, 2026	67.2	67.2	67.2	67.2	67.2	0
January 28, 2026	67.2	67.2	67.2	67.2	67.2	0
January 27, 2026	67.24	67.2	67.2	67.24	67.2	416
January 26, 2026	67.22	67.22	67.22	67.22	67.22	316
January 23, 2026	67.29	67.29	67.29	67.29	67.29	101
January 22, 2026	67.39	67.24	67.24	67.39	67.24	640
January 21, 2026	67.25	67.25	67.25	67.25	67.25	109
January 20, 2026	67.11	67.15	67.15	67.15	67.09	1,501
January 19, 2026	67.2	67.2	67.2	67.2	67.2	1,105
January 16, 2026	67.2	67.2	67.2	67.2	67.2	1,500
January 15, 2026	67.18	67.19	67.19	67.19	67.18	2,200
January 14, 2026	67.18	67.18	67.18	67.18	67.18	0
January 13, 2026	67.18	67.18	67.18	67.18	67.18	100
January 12, 2026	67.2	67.2	67.2	67.2	67.2	102
January 09, 2026	67.25	67.1	67.1	67.25	67.1	800
January 08, 2026	67.29	67.25	66.86	67.29	67.25	600
January 07, 2026	67.31	67.08	66.69	67.31	67.08	201
January 06, 2026	67.36	67.3	67.3	67.36	67.3	1,800
January 05, 2026	67.32	67.32	67.32	67.32	67.32	404
January 02, 2026	67.31	67.31	67.31	67.31	67.31	101
December 31, 2025	67.31	67.31	67.31	67.31	67.31	0
December 30, 2025	67.25	67.31	67.31	67.31	67.25	1,606
December 29, 2025	67.17	67.17	67.17	67.17	67.17	0
December 23, 2025	67.25	67.17	67.17	67.25	67.14	800
December 22, 2025	67.2	67.2	67.2	67.2	67.2	0
December 19, 2025	67.16	67.2	67.2	67.26	67.14	1,800
December 18, 2025	67.23	67.4	67.4	67.4	67.14	301
December 17, 2025	67.24	67.24	67.24	67.24	67.24	400
December 16, 2025	67.3	67.25	67.25	67.3	67.25	1,002
December 15, 2025	67.3	67.3	67.3	67.3	67.3	501
December 12, 2025	67.3	67.3	67.3	67.3	67.3	507
December 11, 2025	67.31	67.31	67.31	67.31	67.31	0
December 10, 2025	67.31	67.31	67.31	67.31	67.31	0
December 09, 2025	67.31	67.31	67.31	67.31	67.31	0
December 08, 2025	67.31	67.31	67.31	67.31	67.31	100
December 05, 2025	67.32	67.3	67.3	67.32	67.25	800
December 04, 2025	67.25	67.25	67.25	67.25	67.25	0
December 03, 2025	67.25	67.25	67.25	67.25	67.25	269
December 02, 2025	67.25	67.9	67.9	67.9	67.25	556
December 01, 2025	67.29	66.83	66.83	67.29	66.83	2,804
November 28, 2025	67.15	67.15	67.15	67.15	67.15	100
November 27, 2025	67.15	67.15	67.15	67.15	67.15	100
November 26, 2025	67.06	67.06	67.06	67.06	67.06	0
November 25, 2025	67.06	67.06	67.06	67.06	67.06	201
November 24, 2025	67.05	67.05	67.05	67.05	67.05	1,000

Guardian Capital Group Limited (GCG.TO) TSX