Guardian Capital Group Limited (GCG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:25PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 100 |
| 09 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 08 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 500 |
| 07 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
| 06 May 2024 | 45.00 | 45.00 | 44.26 | 44.26 | 44.26 | 200 |
| 03 May 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 200 |
| 02 May 2024 | 45.80 | 45.80 | 45.70 | 45.70 | 45.70 | 200 |
| 01 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 100 |
| 30 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 29 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 100 |
| 26 Apr 2024 | 46.99 | 46.99 | 46.25 | 46.25 | 46.25 | 400 |
| 25 Apr 2024 | 47.65 | 47.65 | 47.00 | 47.00 | 47.00 | 1,100 |
| 24 Apr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 300 |
| 23 Apr 2024 | 46.50 | 48.83 | 46.50 | 48.83 | 48.83 | 1,400 |
| 22 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 300 |
| 19 Apr 2024 | 46.90 | 46.90 | 46.81 | 46.81 | 46.81 | 200 |
| 18 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 200 |
| 17 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 200 |
| 16 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 100 |
| 15 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 200 |
| 12 Apr 2024 | 49.05 | 49.05 | 48.45 | 48.45 | 48.45 | 300 |
| 11 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 11 Apr 2024 | 0.37 Dividend | |||||
| 10 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.13 | 1,600 |
| 09 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.68 | - |
| 08 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.68 | - |
| 05 Apr 2024 | 49.00 | 49.05 | 49.00 | 49.05 | 48.68 | 800 |
| 04 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.83 | 100 |
| 03 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.43 | - |
| 02 Apr 2024 | 47.90 | 49.80 | 47.90 | 49.80 | 49.43 | 3,200 |
| 01 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.89 | 100 |
| 28 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.14 | 1,100 |
| 27 Mar 2024 | 47.71 | 47.71 | 47.36 | 47.36 | 47.01 | 400 |
| 26 Mar 2024 | 48.30 | 48.30 | 48.10 | 48.10 | 47.74 | 400 |
| 25 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.99 | 100 |
| 22 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | - |
| 21 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | 100 |
| 20 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | 100 |
| 19 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | 100 |
| 18 Mar 2024 | 49.51 | 49.51 | 48.30 | 48.30 | 47.94 | 600 |
| 15 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.54 | 100 |
| 14 Mar 2024 | 50.35 | 50.35 | 50.02 | 50.02 | 49.65 | 200 |
| 13 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.12 | 100 |
| 12 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.32 | 200 |
| 11 Mar 2024 | 50.99 | 50.99 | 50.35 | 50.35 | 49.97 | 200 |
| 08 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.20 | 200 |
| 07 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.21 | 100 |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.62 | 100 |
| 05 Mar 2024 | 51.00 | 51.60 | 50.01 | 51.60 | 51.21 | 7,100 |
| 04 Mar 2024 | 50.44 | 51.00 | 50.44 | 51.00 | 50.62 | 1,800 |
| 01 Mar 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 50.62 | 4,700 |
| 29 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.14 | 300 |
| 28 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.74 | 1,100 |
| 27 Feb 2024 | 50.92 | 51.53 | 50.92 | 51.53 | 51.14 | 300 |
| 26 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.95 | 200 |
| 23 Feb 2024 | 49.20 | 49.73 | 49.20 | 49.73 | 49.36 | 500 |
| 22 Feb 2024 | 49.25 | 49.25 | 48.99 | 48.99 | 48.62 | 1,300 |
| 21 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.93 | - |
| 20 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.93 | 100 |
| 16 Feb 2024 | 47.61 | 49.30 | 47.61 | 49.30 | 48.93 | 400 |
| 15 Feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.66 | 100 |
| 14 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.04 | 100 |
| 13 Feb 2024 | 48.70 | 49.00 | 48.70 | 49.00 | 48.63 | 500 |
| 12 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.14 | 100 |
| 09 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.04 | - |
| 08 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.04 | 100 |
| 07 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.98 | 300 |
| 06 Feb 2024 | 48.00 | 49.66 | 47.75 | 49.66 | 49.29 | 300 |
| 05 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.17 | 600 |
| 02 Feb 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 44.27 | 200 |
| 01 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.98 | - |
| 31 Jan 2024 | 43.50 | 43.50 | 43.30 | 43.30 | 42.98 | 2,000 |
| 30 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | - |
| 29 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | - |
| 26 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | - |
| 25 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.17 | 600 |
| 24 Jan 2024 | 43.61 | 43.61 | 43.60 | 43.60 | 43.27 | 200 |
| 23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | - |
| 22 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | - |
| 19 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | 400 |
| 18 Jan 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.67 | - |
| 17 Jan 2024 | 42.98 | 42.99 | 42.98 | 42.99 | 42.67 | 200 |
| 16 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.53 | - |
| 15 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.53 | - |
| 12 Jan 2024 | 42.44 | 42.85 | 42.44 | 42.85 | 42.53 | 1,000 |
| 11 Jan 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 42.68 | 1,200 |
| 10 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | 100 |
| 10 Jan 2024 | 0.34 Dividend | |||||
| 09 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.09 | 300 |
| 08 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.54 | 100 |
| 05 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.15 | - |
| 04 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.15 | 100 |
| 03 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.96 | - |
| 02 Jan 2024 | 44.00 | 44.00 | 42.62 | 42.62 | 41.96 | 700 |
| 29 Dec 2023 | 43.39 | 43.90 | 43.39 | 43.90 | 43.23 | 400 |
| 28 Dec 2023 | 43.70 | 43.70 | 43.50 | 43.52 | 42.85 | 300 |
| 27 Dec 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.28 | 100 |
| 22 Dec 2023 | 44.00 | 44.00 | 43.80 | 43.95 | 43.27 | 400 |
| 21 Dec 2023 | 44.14 | 44.15 | 43.94 | 44.15 | 43.47 | 300 |
| 20 Dec 2023 | 44.20 | 44.20 | 43.93 | 43.93 | 43.25 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.