Toronto - Delayed Quote CAD

Guardian Capital Group Limited (GCG-A.TO)

38.30

-0.03

(-0.08%)

At close: April 9 at 4:00:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	38.53	38.89	37.58	38.30	38.30	10,100
Apr 8, 2025	39.00	39.68	38.25	38.33	38.33	6,800
Apr 7, 2025	38.12	39.42	37.75	38.28	38.28	4,800
Apr 4, 2025	39.88	39.88	37.51	39.39	39.39	13,200
Apr 3, 2025	40.28	40.76	39.88	39.88	39.88	2,300
Apr 2, 2025	40.48	41.76	40.48	41.57	41.57	1,300
Apr 1, 2025	40.17	41.88	40.17	41.20	41.20	3,500
Mar 31, 2025	39.98	40.50	39.75	40.28	40.28	2,000
Mar 28, 2025	40.65	40.80	40.03	40.07	40.07	1,500
Mar 27, 2025	41.16	41.17	40.75	40.75	40.75	1,900
Mar 26, 2025	41.84	41.91	40.30	40.70	40.70	7,000
Mar 25, 2025	41.65	41.79	41.30	41.78	41.78	600
Mar 24, 2025	41.97	41.97	41.32	41.82	41.82	1,800
Mar 21, 2025	41.07	41.07	41.07	41.07	41.07	100
Mar 20, 2025	40.65	41.94	40.32	41.94	41.94	4,000
Mar 19, 2025	40.37	41.14	40.36	40.36	40.36	1,000
Mar 18, 2025	39.84	41.12	39.84	40.81	40.81	1,200
Mar 17, 2025	40.47	40.71	39.48	40.71	40.71	13,900
Mar 14, 2025	41.10	41.10	40.36	41.00	41.00	34,300
Mar 13, 2025	40.98	41.24	40.98	41.00	41.00	1,700
Mar 12, 2025	40.78	40.78	40.77	40.77	40.77	500
Mar 11, 2025	40.04	40.73	39.90	40.73	40.73	3,800
Mar 10, 2025	41.15	41.64	40.18	40.27	40.27	3,100
Mar 7, 2025	43.92	43.92	40.81	41.00	41.00	9,800
Mar 6, 2025	42.38	42.99	42.38	42.99	42.99	11,000
Mar 5, 2025	42.99	43.00	42.47	42.54	42.54	4,000
Mar 4, 2025	45.00	45.00	42.47	42.52	42.52	20,800
Mar 3, 2025	44.85	44.85	43.33	43.95	43.95	11,100
Feb 28, 2025	45.01	45.30	44.00	45.30	45.30	11,600
Feb 27, 2025	43.45	44.73	43.06	44.73	44.73	4,300
Feb 26, 2025	43.49	43.65	43.10	43.50	43.50	2,800
Feb 25, 2025	43.68	43.68	43.40	43.50	43.50	1,700
Feb 24, 2025	43.06	43.41	42.69	43.00	43.00	11,600
Feb 21, 2025	44.04	44.09	43.01	43.01	43.01	5,800
Feb 20, 2025	44.67	45.00	43.81	44.00	44.00	8,100
Feb 19, 2025	45.01	45.05	44.37	44.65	44.65	3,000
Feb 18, 2025	45.24	45.62	44.37	45.01	45.01	2,000
Feb 14, 2025	42.73	45.62	42.70	45.62	45.62	6,600
Feb 13, 2025	44.15	44.27	43.10	43.10	43.10	33,100
Feb 12, 2025	44.45	44.97	44.05	44.05	44.05	7,700
Feb 11, 2025	44.45	44.97	44.44	44.55	44.55	2,800
Feb 10, 2025	44.32	44.97	44.32	44.44	44.44	3,500
Feb 7, 2025	44.88	45.48	43.79	43.98	43.98	7,900
Feb 6, 2025	44.65	44.90	44.50	44.55	44.55	2,100
Feb 5, 2025	44.42	44.75	44.42	44.64	44.64	2,600
Feb 4, 2025	45.48	45.49	44.80	44.80	44.80	3,700
Feb 3, 2025	44.13	45.82	44.13	45.23	45.23	8,600
Jan 31, 2025	45.54	45.93	45.01	45.93	45.93	4,600
Jan 30, 2025	45.29	45.76	44.56	45.73	45.73	4,200
Jan 29, 2025	44.36	45.00	44.35	45.00	45.00	6,200
Jan 28, 2025	45.18	45.18	44.13	44.14	44.14	5,500
Jan 27, 2025	44.02	44.75	43.93	44.13	44.13	4,500
Jan 24, 2025	44.89	44.98	44.88	44.88	44.88	2,400
Jan 23, 2025	45.01	45.01	44.55	44.69	44.69	1,900
Jan 22, 2025	44.61	45.26	44.28	45.26	45.26	3,300
Jan 21, 2025	44.85	45.00	43.40	44.61	44.61	9,000
Jan 20, 2025	44.37	44.40	43.64	44.40	44.40	3,500
Jan 17, 2025	43.36	43.97	42.99	43.97	43.97	6,400
Jan 16, 2025	43.55	43.55	43.13	43.13	43.13	10,600
Jan 15, 2025	43.97	43.97	43.38	43.55	43.55	10,400
Jan 14, 2025	43.51	43.58	43.25	43.40	43.40	5,600
Jan 13, 2025	43.76	44.09	43.25	43.38	43.38	6,000
Jan 10, 2025	0.37 Dividend
Jan 10, 2025	44.26	44.29	43.42	43.80	43.80	6,800
Jan 9, 2025	46.00	46.13	44.15	44.25	43.88	23,200
Jan 8, 2025	44.81	45.15	44.10	44.10	43.73	6,200
Jan 7, 2025	44.76	45.14	44.51	44.81	44.44	3,500
Jan 6, 2025	43.99	44.44	43.44	44.26	43.89	5,100
Jan 3, 2025	42.35	43.06	42.35	43.01	42.65	500
Jan 2, 2025	42.66	42.66	42.10	42.45	42.10	4,300
Dec 31, 2024	42.03	42.75	42.02	42.65	42.29	5,500
Dec 30, 2024	42.04	42.75	42.02	42.02	41.67	4,000
Dec 27, 2024	42.88	42.88	42.19	42.21	41.86	1,000
Dec 24, 2024	41.10	42.78	41.10	42.78	42.42	3,500
Dec 23, 2024	40.22	41.09	39.88	40.75	40.41	3,500
Dec 20, 2024	39.90	41.33	39.90	41.33	40.98	9,300
Dec 19, 2024	40.21	40.21	39.75	39.75	39.42	8,700
Dec 18, 2024	41.00	41.00	40.35	40.42	40.08	7,300
Dec 17, 2024	41.91	41.91	40.98	41.10	40.76	6,300
Dec 16, 2024	41.97	42.00	41.80	41.91	41.56	2,700
Dec 13, 2024	42.01	42.01	41.57	41.85	41.50	4,900
Dec 12, 2024	43.10	43.50	41.90	41.90	41.55	9,700
Dec 11, 2024	43.50	43.57	42.50	42.85	42.49	8,100
Dec 10, 2024	42.80	43.97	42.80	43.43	43.07	4,900
Dec 9, 2024	41.99	42.80	41.99	42.16	41.81	5,000
Dec 6, 2024	42.62	42.98	41.60	41.64	41.29	5,300
Dec 5, 2024	42.66	42.99	42.16	42.16	41.81	3,300
Dec 4, 2024	41.95	43.00	41.95	43.00	42.64	2,300
Dec 3, 2024	42.09	42.16	41.65	41.65	41.30	2,100
Dec 2, 2024	42.25	42.49	41.70	42.01	41.66	3,300
Nov 29, 2024	42.21	42.25	41.83	41.83	41.48	1,300
Nov 28, 2024	41.39	42.21	41.34	42.21	41.86	6,100
Nov 27, 2024	41.34	41.80	41.34	41.41	41.06	2,700
Nov 26, 2024	41.00	41.37	40.99	41.37	41.02	4,900
Nov 25, 2024	40.60	41.27	40.60	40.75	40.41	7,500
Nov 22, 2024	40.75	40.94	40.45	40.45	40.11	2,500
Nov 21, 2024	40.67	40.97	40.60	40.97	40.63	1,100
Nov 20, 2024	40.51	40.82	40.50	40.50	40.16	1,900
Nov 19, 2024	40.59	40.97	40.50	40.60	40.26	1,400
Nov 18, 2024	41.13	41.39	40.65	40.65	40.31	1,700
Nov 15, 2024	40.45	40.65	40.40	40.57	40.23	2,000
Nov 14, 2024	40.46	40.60	40.35	40.35	40.01	3,200
Nov 13, 2024	41.30	41.31	40.35	40.35	40.01	3,200
Nov 12, 2024	41.32	41.50	41.30	41.31	40.96	1,900
Nov 11, 2024	41.46	41.55	41.21	41.41	41.06	1,500
Nov 8, 2024	40.54	41.49	40.54	41.49	41.14	1,400
Nov 7, 2024	40.49	41.80	40.49	41.80	41.45	8,900
Nov 6, 2024	40.69	40.69	39.51	39.90	39.57	7,600
Nov 5, 2024	39.90	40.69	39.90	40.60	40.26	1,500
Nov 4, 2024	39.85	40.74	39.56	40.74	40.40	4,300
Nov 1, 2024	40.00	40.00	39.58	39.95	39.62	3,300
Oct 31, 2024	39.86	40.25	39.50	39.96	39.63	5,700
Oct 30, 2024	39.65	40.25	39.65	40.25	39.91	1,900
Oct 29, 2024	40.01	40.01	39.52	39.66	39.33	4,700
Oct 28, 2024	39.86	40.25	39.85	40.10	39.76	3,700
Oct 25, 2024	40.24	40.28	39.73	39.99	39.66	2,500
Oct 24, 2024	40.08	40.08	39.67	39.96	39.63	400
Oct 23, 2024	40.45	40.50	39.62	39.65	39.32	5,700
Oct 22, 2024	40.32	40.50	40.26	40.26	39.92	2,700
Oct 21, 2024	40.00	40.00	39.75	40.00	39.67	1,800
Oct 18, 2024	40.53	40.53	39.51	39.99	39.66	8,200
Oct 17, 2024	40.35	41.19	40.06	40.18	39.84	3,500
Oct 16, 2024	40.00	40.81	39.98	40.33	39.99	4,900
Oct 15, 2024	39.50	40.25	38.74	40.00	39.67	19,100
Oct 11, 2024	0.37 Dividend
Oct 11, 2024	39.82	39.87	38.90	39.00	38.67	48,000
Oct 10, 2024	40.96	40.96	39.81	39.99	39.29	12,900
Oct 9, 2024	40.85	41.33	40.85	41.33	40.61	5,200
Oct 8, 2024	41.04	41.04	40.75	40.90	40.18	2,100
Oct 7, 2024	41.39	41.39	41.02	41.04	40.32	2,800
Oct 4, 2024	40.93	41.40	40.92	41.03	40.31	4,800
Oct 3, 2024	41.19	41.41	41.14	41.14	40.42	800
Oct 2, 2024	40.70	40.70	40.70	40.70	39.99	100
Oct 1, 2024	40.51	41.07	40.50	40.71	40.00	5,800
Sep 30, 2024	40.80	40.89	40.51	40.70	39.99	1,800
Sep 27, 2024	41.00	41.00	40.03	40.03	39.33	5,900
Sep 26, 2024	40.76	40.90	40.76	40.90	40.18	3,700
Sep 25, 2024	41.22	41.22	40.52	40.78	40.06	3,500
Sep 24, 2024	40.91	41.38	40.91	41.38	40.65	400
Sep 23, 2024	41.00	41.00	40.73	40.84	40.12	1,600
Sep 20, 2024	40.77	41.00	40.71	41.00	40.28	3,400
Sep 19, 2024	40.79	41.39	40.68	40.68	39.97	1,500
Sep 18, 2024	40.62	40.68	40.41	40.50	39.79	4,200
Sep 17, 2024	40.63	41.30	40.54	40.70	39.99	2,400
Sep 16, 2024	40.99	41.00	40.53	40.79	40.07	1,300
Sep 13, 2024	40.20	40.70	39.71	40.70	39.99	5,700
Sep 12, 2024	40.42	40.50	40.01	40.01	39.31	1,200
Sep 11, 2024	40.04	41.50	40.00	40.00	39.30	3,200
Sep 10, 2024	40.00	41.00	39.99	40.04	39.34	2,000
Sep 9, 2024	40.02	40.02	39.52	40.01	39.31	2,700
Sep 6, 2024	40.48	40.78	39.80	39.99	39.29	1,800
Sep 5, 2024	40.11	40.81	40.11	40.80	40.08	2,100
Sep 4, 2024	41.02	41.02	39.78	40.49	39.78	7,600
Sep 3, 2024	41.01	41.01	40.56	40.99	40.27	1,400
Aug 30, 2024	41.11	41.41	40.31	41.39	40.66	6,300
Aug 29, 2024	41.20	41.59	40.90	41.56	40.83	3,200
Aug 28, 2024	41.01	41.01	40.10	40.82	40.10	9,200
Aug 27, 2024	41.85	41.85	41.15	41.15	40.43	3,700
Aug 26, 2024	42.09	42.10	41.80	41.86	41.13	7,300
Aug 23, 2024	42.26	42.40	42.10	42.10	41.36	4,000
Aug 22, 2024	42.20	42.79	42.20	42.30	41.56	1,500
Aug 21, 2024	42.41	42.41	42.15	42.15	41.41	800
Aug 20, 2024	42.84	42.84	42.40	42.40	41.66	5,500
Aug 19, 2024	43.00	43.00	42.60	42.84	42.09	3,300
Aug 16, 2024	42.50	42.73	42.50	42.73	41.98	300
Aug 15, 2024	42.51	42.51	42.00	42.11	41.37	5,900
Aug 14, 2024	42.38	42.79	42.10	42.26	41.52	4,400
Aug 13, 2024	42.76	42.76	42.23	42.38	41.64	3,000
Aug 12, 2024	43.00	43.27	42.65	42.75	42.00	9,900
Aug 9, 2024	42.65	43.43	42.65	42.86	42.11	1,200
Aug 8, 2024	43.12	43.12	42.99	43.00	42.25	2,500
Aug 7, 2024	43.26	43.44	43.25	43.30	42.54	1,500
Aug 6, 2024	43.86	43.86	43.05	43.05	42.30	4,900
Aug 2, 2024	44.99	44.99	43.66	43.76	42.99	3,100
Aug 1, 2024	44.25	44.46	43.83	43.88	43.11	2,700
Jul 31, 2024	43.20	44.19	42.78	44.19	43.42	5,800
Jul 30, 2024	43.59	43.60	42.93	43.19	42.43	3,000
Jul 29, 2024	43.40	43.53	43.00	43.20	42.44	11,600
Jul 26, 2024	43.31	43.67	43.14	43.14	42.38	4,200
Jul 25, 2024	43.30	43.70	43.04	43.04	42.29	2,400
Jul 24, 2024	43.30	43.50	43.00	43.15	42.39	4,100
Jul 23, 2024	43.19	43.48	42.80	43.23	42.47	6,900
Jul 22, 2024	43.05	43.68	42.95	43.27	42.51	4,000
Jul 19, 2024	43.17	43.23	42.99	43.00	42.25	3,900
Jul 18, 2024	43.51	43.75	43.20	43.75	42.98	6,700
Jul 17, 2024	43.59	43.89	43.15	43.15	42.39	5,700
Jul 16, 2024	43.50	43.60	43.20	43.50	42.74	12,700
Jul 15, 2024	43.86	43.86	43.00	43.25	42.49	11,300
Jul 12, 2024	43.50	43.50	43.12	43.12	42.36	3,400
Jul 11, 2024	0.37 Dividend
Jul 11, 2024	43.56	43.56	42.72	43.51	42.75	9,400
Jul 10, 2024	43.62	44.00	43.62	44.00	42.86	7,400
Jul 9, 2024	43.90	44.00	43.74	43.90	42.77	10,200
Jul 8, 2024	44.01	44.25	43.87	44.00	42.86	11,200
Jul 5, 2024	43.55	44.42	43.55	43.82	42.69	17,700
Jul 4, 2024	43.90	43.91	43.26	43.26	42.14	500
Jul 3, 2024	44.19	44.19	43.11	43.11	42.00	1,200
Jul 2, 2024	43.21	43.27	43.20	43.27	42.15	500
Jun 28, 2024	44.00	44.00	43.01	43.02	41.91	8,500
Jun 27, 2024	43.20	44.00	43.16	44.00	42.86	3,800
Jun 26, 2024	43.35	43.37	42.91	43.30	42.18	2,700
Jun 25, 2024	43.25	43.25	43.25	43.25	42.13	-
Jun 24, 2024	43.00	43.75	42.70	43.25	42.13	10,700
Jun 21, 2024	43.00	44.00	42.62	43.40	42.28	12,100
Jun 20, 2024	42.46	43.00	41.51	43.00	41.89	8,300
Jun 19, 2024	41.03	42.47	41.00	41.76	40.68	20,600
Jun 18, 2024	42.00	42.00	41.00	41.00	39.94	18,300
Jun 17, 2024	42.42	42.87	42.06	42.16	41.07	4,800
Jun 14, 2024	42.82	42.82	41.25	42.73	41.63	11,400
Jun 13, 2024	43.38	43.38	42.40	42.82	41.72	11,800
Jun 12, 2024	42.81	43.48	42.50	43.47	42.35	10,500
Jun 11, 2024	44.01	44.01	42.60	42.60	41.50	11,900
Jun 10, 2024	44.77	44.77	44.01	44.01	42.87	10,400
Jun 7, 2024	45.55	45.89	45.50	45.55	44.37	6,400
Jun 6, 2024	44.60	45.60	44.60	45.19	44.02	9,100
Jun 5, 2024	44.52	44.80	44.01	44.60	43.45	3,900
Jun 4, 2024	43.82	44.98	43.52	44.89	43.73	5,100
Jun 3, 2024	44.40	44.40	43.46	43.46	42.34	15,000
May 31, 2024	44.05	44.65	43.97	44.65	43.50	1,500
May 30, 2024	43.56	43.83	43.20	43.70	42.57	3,200
May 29, 2024	44.09	44.14	43.51	43.55	42.43	9,000
May 28, 2024	45.00	45.52	44.20	44.71	43.56	8,900
May 27, 2024	44.26	44.89	43.90	44.18	43.04	3,700
May 24, 2024	43.84	44.49	43.84	44.25	43.11	4,000
May 23, 2024	45.00	45.00	43.80	43.82	42.69	5,400
May 22, 2024	44.45	45.00	44.28	45.00	43.84	6,300
May 21, 2024	45.00	45.03	44.40	44.45	43.30	4,700
May 17, 2024	45.60	46.00	45.41	45.41	44.24	3,600
May 16, 2024	45.45	46.00	45.45	46.00	44.81	11,700
May 15, 2024	44.48	45.50	43.75	45.38	44.21	9,300
May 14, 2024	44.71	45.00	43.95	43.97	42.84	6,100
May 13, 2024	44.91	45.00	44.68	44.68	43.53	2,400
May 10, 2024	44.59	45.00	44.59	45.00	43.84	400
May 9, 2024	45.01	45.58	45.00	45.58	44.40	400
May 8, 2024	45.41	46.00	45.38	46.00	44.81	7,200
May 7, 2024	44.00	45.66	43.91	45.50	44.33	4,700
May 6, 2024	44.76	44.76	43.76	43.76	42.63	5,000
May 3, 2024	45.31	45.31	44.26	44.67	43.52	4,200
May 2, 2024	45.61	45.87	45.20	45.30	44.13	3,800
May 1, 2024	46.47	46.47	45.11	45.69	44.51	10,600
Apr 30, 2024	46.49	46.49	45.35	45.97	44.78	5,600
Apr 29, 2024	46.18	46.50	45.90	46.49	45.29	2,900
Apr 26, 2024	47.15	47.15	45.77	46.17	44.98	4,300
Apr 25, 2024	47.88	47.88	46.93	47.50	46.27	3,500
Apr 24, 2024	48.90	48.92	48.01	48.70	47.44	2,000
Apr 23, 2024	46.70	48.99	46.01	48.99	47.73	7,400
Apr 22, 2024	46.60	46.81	46.44	46.44	45.24	2,200
Apr 19, 2024	47.14	47.14	46.40	46.50	45.30	4,800
Apr 18, 2024	47.21	47.42	47.00	47.00	45.79	1,100
Apr 17, 2024	48.29	48.58	47.14	47.56	46.33	4,800
Apr 16, 2024	48.15	48.55	48.05	48.28	47.03	4,600
Apr 15, 2024	48.98	48.98	47.85	48.34	47.09	2,900
Apr 12, 2024	48.56	48.99	48.15	48.99	47.73	1,600
Apr 11, 2024	0.37 Dividend
Apr 11, 2024	49.37	49.40	49.19	49.19	47.92	3,100
Apr 10, 2024	49.43	50.00	49.14	49.80	48.15	2,800
Apr 9, 2024	49.86	49.99	49.40	49.80	48.15	1,700

FFC0.DU Oaktree Specialty Lending Corp

12.14

+2.02%

SII.TO Sprott Inc.

60.57

+7.36%

BNK.TO Big Banc Split Corp.

12.51

+1.05%

BX.NE Blackstone Inc.

17.76

+15.93%

TNYZF Tiny Ltd.

0.7550

+1.30%

CVG.TO Clairvest Group Inc.

66.65

-2.06%

CGI.TO Canadian General Investments, Limited

32.25

+4.03%

OLY.TO Olympia Financial Group Inc.

105.00

+1.94%

ONEX.TO Onex Corporation

95.00

+6.57%

BLK.NE BLACKROCK CDR (CAD HEDGED)

23.69

+10.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guardian Capital Group Limited (GCG-A.TO)

Related Tickers