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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	66.9	67	67	67	66.9	104,960
September 30, 2025	66.56	66.56	66.56	66.56	66.56	207
September 29, 2025	66.5	66.5	66.5	66.5	66.5	200
September 26, 2025	66.76	66.76	66.76	66.76	66.76	0
September 25, 2025	66.76	66.76	66.76	66.76	66.76	0
September 24, 2025	66.76	66.76	66.76	66.76	66.76	110
September 23, 2025	66.8	66.65	66.65	66.8	66.65	3,700
September 22, 2025	66.9	66.9	66.9	66.9	66.9	100
September 19, 2025	66.86	66.86	66.86	66.86	66.86	100
September 18, 2025	66.86	66.86	66.86	66.86	66.86	125
September 17, 2025	66.95	66.85	66.85	67	66.85	1,211
September 16, 2025	66.9	66.9	66.9	66.9	66.9	100
September 15, 2025	66.9	66.9	66.9	66.9	66.9	6
September 12, 2025	66.85	66.9	66.9	67	66.85	500
September 11, 2025	66.6	66.6	66.6	66.6	66.6	0
September 10, 2025	66.9	66.6	66.6	66.9	66.6	5,925
September 09, 2025	66.85	66.85	66.85	66.85	66.85	101
September 08, 2025	66.75	66.9	66.9	66.9	66.75	1,100
September 05, 2025	66.57	66.75	66.75	66.75	66.57	9,600
September 04, 2025	66.6	66.6	66.6	66.6	66.6	302
September 03, 2025	66.62	66.6	66.6	66.62	66.59	1,300
September 02, 2025	66.74	66.68	66.68	66.8	66.68	7,321
August 29, 2025	67	67.25	67.25	67.25	67	344
August 28, 2025	65.71	66.8	66.8	66.9	65.71	12,110
August 27, 2025	46	45.9	45.9	46.5	45.9	1,134
August 26, 2025	45.6	46.2	46.2	46.2	45.6	1,500
August 25, 2025	43.8	45	45	45	43.8	1,821
August 22, 2025	43.5	43.5	43.5	43.5	43.5	100
August 21, 2025	43	43	43	43	43	1
August 20, 2025	43	43	43	43	43	500
August 19, 2025	43.89	43.89	43.89	43.89	43.89	0
August 18, 2025	43.89	43.89	43.89	43.89	43.89	0
August 15, 2025	43.89	43.89	43.89	43.89	43.89	0
August 14, 2025	43.89	43.89	43.89	43.89	43.89	0
August 13, 2025	43.89	43.89	43.89	43.89	43.89	0
August 12, 2025	43.89	43.89	43.89	43.89	43.89	0
August 11, 2025	43.89	43.89	43.89	43.89	43.89	1
August 08, 2025	43.89	43.89	43.89	43.89	43.89	100
August 07, 2025	43.3	43.3	43.3	43.3	43.3	0
August 06, 2025	43.3	43.3	43.3	43.3	43.3	0
August 05, 2025	43.5	43.3	43.3	43.5	43.3	1,202
August 01, 2025	43.3	43.3	43.3	43.3	43.3	0
July 31, 2025	43.31	43.3	43.3	43.31	43.3	1,100
July 30, 2025	43.32	43.3	43.3	43.32	43.3	400
July 29, 2025	43.26	43.26	43.26	43.26	43.26	0
July 28, 2025	43.26	43.26	43.26	43.26	43.26	0
July 25, 2025	43.26	43.26	43.26	43.26	43.26	0
July 24, 2025	43.75	43.26	43.26	43.75	43.26	1,900
July 23, 2025	44.35	44.35	44.35	44.35	44.35	100
July 22, 2025	44	44	44	44	44	0
July 21, 2025	44	44	44	44	44	75
July 18, 2025	44	44	44	44	44	1,204
July 17, 2025	43	43	43	43	43	0
July 16, 2025	43.99	43	43	43.99	43	1,000
July 15, 2025	42.98	42.98	42.98	42.98	42.98	0
July 14, 2025	43.13	42.98	42.98	43.13	42.98	549
July 11, 2025	44	45.5	45.5	45.57	44	2,615
July 10, 2025	43.25	43.25	42.86	43.25	43.25	0
July 09, 2025	43.25	43.25	42.86	43.25	43.25	100
July 08, 2025	43.4	43.26	42.87	43.4	42.65	1,100

Guardian Capital Group Limited (GCG.TO) TSX