Toronto - Delayed Quote CAD

Guardian Capital Group Limited (GCG-A.TO)

Compare
39.75 -0.67 (-1.66%)
At close: December 19 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 40.21 40.21 39.75 39.75 39.75 8,700
Dec 18, 2024 41.00 41.00 40.35 40.42 40.42 7,300
Dec 17, 2024 41.91 41.91 40.98 41.10 41.10 6,300
Dec 16, 2024 41.97 42.00 41.80 41.91 41.91 2,700
Dec 13, 2024 42.01 42.01 41.57 41.85 41.85 4,900
Dec 12, 2024 43.10 43.50 41.90 41.90 41.90 9,700
Dec 11, 2024 43.50 43.57 42.50 42.85 42.85 8,100
Dec 10, 2024 42.80 43.97 42.80 43.43 43.43 4,900
Dec 9, 2024 41.99 42.80 41.99 42.16 42.16 5,000
Dec 6, 2024 42.62 42.98 41.60 41.64 41.64 5,300
Dec 5, 2024 42.66 42.99 42.16 42.16 42.16 3,300
Dec 4, 2024 41.95 43.00 41.95 43.00 43.00 2,300
Dec 3, 2024 42.09 42.16 41.65 41.65 41.65 2,100
Dec 2, 2024 42.25 42.49 41.70 42.01 42.01 3,300
Nov 29, 2024 42.21 42.25 41.83 41.83 41.83 1,300
Nov 28, 2024 41.39 42.21 41.34 42.21 42.21 6,100
Nov 27, 2024 41.34 41.80 41.34 41.41 41.41 2,700
Nov 26, 2024 41.00 41.37 40.99 41.37 41.37 4,900
Nov 25, 2024 40.60 41.27 40.60 40.75 40.75 7,500
Nov 22, 2024 40.75 40.94 40.45 40.45 40.45 2,500
Nov 21, 2024 40.67 40.97 40.60 40.97 40.97 1,100
Nov 20, 2024 40.51 40.82 40.50 40.50 40.50 1,900
Nov 19, 2024 40.59 40.97 40.50 40.60 40.60 1,400
Nov 18, 2024 41.13 41.39 40.65 40.65 40.65 1,700
Nov 15, 2024 40.45 40.65 40.40 40.57 40.57 2,000
Nov 14, 2024 40.46 40.60 40.35 40.35 40.35 3,200
Nov 13, 2024 41.30 41.31 40.35 40.35 40.35 3,200
Nov 12, 2024 41.32 41.50 41.30 41.31 41.31 1,900
Nov 11, 2024 41.46 41.55 41.21 41.41 41.41 1,500
Nov 8, 2024 40.54 41.49 40.54 41.49 41.49 1,400
Nov 7, 2024 40.49 41.80 40.49 41.80 41.80 8,900
Nov 6, 2024 40.69 40.69 39.51 39.90 39.90 7,600
Nov 5, 2024 39.90 40.69 39.90 40.60 40.60 1,500
Nov 4, 2024 39.85 40.74 39.56 40.74 40.74 4,300
Nov 1, 2024 40.00 40.00 39.58 39.95 39.95 3,300
Oct 31, 2024 39.86 40.25 39.50 39.96 39.96 5,700
Oct 30, 2024 39.65 40.25 39.65 40.25 40.25 1,900
Oct 29, 2024 40.01 40.01 39.52 39.66 39.66 4,700
Oct 28, 2024 39.86 40.25 39.85 40.10 40.10 3,700
Oct 25, 2024 40.24 40.28 39.73 39.99 39.99 2,500
Oct 24, 2024 40.08 40.08 39.67 39.96 39.96 400
Oct 23, 2024 40.45 40.50 39.62 39.65 39.65 5,700
Oct 22, 2024 40.32 40.50 40.26 40.26 40.26 2,700
Oct 21, 2024 40.00 40.00 39.75 40.00 40.00 1,800
Oct 18, 2024 40.53 40.53 39.51 39.99 39.99 8,200
Oct 17, 2024 40.35 41.19 40.06 40.18 40.18 3,500
Oct 16, 2024 40.00 40.81 39.98 40.33 40.33 4,900
Oct 15, 2024 39.50 40.25 38.74 40.00 40.00 19,100
Oct 11, 2024 0.37 Dividend
Oct 11, 2024 39.82 39.87 38.90 39.00 39.00 48,000
Oct 10, 2024 40.96 40.96 39.81 39.99 39.62 12,900
Oct 9, 2024 40.85 41.33 40.85 41.33 40.95 5,200
Oct 8, 2024 41.04 41.04 40.75 40.90 40.52 2,100
Oct 7, 2024 41.39 41.39 41.02 41.04 40.66 2,800
Oct 4, 2024 40.93 41.40 40.92 41.03 40.65 4,800
Oct 3, 2024 41.19 41.41 41.14 41.14 40.76 800
Oct 2, 2024 40.70 40.70 40.70 40.70 40.32 100
Oct 1, 2024 40.51 41.07 40.50 40.71 40.33 5,800
Sep 30, 2024 40.80 40.89 40.51 40.70 40.32 1,800
Sep 27, 2024 41.00 41.00 40.03 40.03 39.66 5,900
Sep 26, 2024 40.76 40.90 40.76 40.90 40.52 3,700
Sep 25, 2024 41.22 41.22 40.52 40.78 40.40 3,500
Sep 24, 2024 40.91 41.38 40.91 41.38 41.00 400
Sep 23, 2024 41.00 41.00 40.73 40.84 40.46 1,600
Sep 20, 2024 40.77 41.00 40.71 41.00 40.62 3,400
Sep 19, 2024 40.79 41.39 40.68 40.68 40.30 1,500
Sep 18, 2024 40.62 40.68 40.41 40.50 40.13 4,200
Sep 17, 2024 40.63 41.30 40.54 40.70 40.32 2,400
Sep 16, 2024 40.99 41.00 40.53 40.79 40.41 1,300
Sep 13, 2024 40.20 40.70 39.71 40.70 40.32 5,700
Sep 12, 2024 40.42 40.50 40.01 40.01 39.64 1,200
Sep 11, 2024 40.04 41.50 40.00 40.00 39.63 3,200
Sep 10, 2024 40.00 41.00 39.99 40.04 39.67 2,000
Sep 9, 2024 40.02 40.02 39.52 40.01 39.64 2,700
Sep 6, 2024 40.48 40.78 39.80 39.99 39.62 1,800
Sep 5, 2024 40.11 40.81 40.11 40.80 40.42 2,100
Sep 4, 2024 41.02 41.02 39.78 40.49 40.12 7,600
Sep 3, 2024 41.01 41.01 40.56 40.99 40.61 1,400
Aug 30, 2024 41.11 41.41 40.31 41.39 41.01 6,300
Aug 29, 2024 41.20 41.59 40.90 41.56 41.18 3,200
Aug 28, 2024 41.01 41.01 40.10 40.82 40.44 9,200
Aug 27, 2024 41.85 41.85 41.15 41.15 40.77 3,700
Aug 26, 2024 42.09 42.10 41.80 41.86 41.47 7,300
Aug 23, 2024 42.26 42.40 42.10 42.10 41.71 4,000
Aug 22, 2024 42.20 42.79 42.20 42.30 41.91 1,500
Aug 21, 2024 42.41 42.41 42.15 42.15 41.76 800
Aug 20, 2024 42.84 42.84 42.40 42.40 42.01 5,500
Aug 19, 2024 43.00 43.00 42.60 42.84 42.44 3,300
Aug 16, 2024 42.50 42.73 42.50 42.73 42.33 300
Aug 15, 2024 42.51 42.51 42.00 42.11 41.72 5,900
Aug 14, 2024 42.38 42.79 42.10 42.26 41.87 4,400
Aug 13, 2024 42.76 42.76 42.23 42.38 41.99 3,000
Aug 12, 2024 43.00 43.27 42.65 42.75 42.35 9,900
Aug 9, 2024 42.65 43.43 42.65 42.86 42.46 1,200
Aug 8, 2024 43.12 43.12 42.99 43.00 42.60 2,500
Aug 7, 2024 43.26 43.44 43.25 43.30 42.90 1,500
Aug 6, 2024 43.86 43.86 43.05 43.05 42.65 4,900
Aug 2, 2024 44.99 44.99 43.66 43.76 43.36 3,100
Aug 1, 2024 44.25 44.46 43.83 43.88 43.47 2,700
Jul 31, 2024 43.20 44.19 42.78 44.19 43.78 5,800
Jul 30, 2024 43.59 43.60 42.93 43.19 42.79 3,000
Jul 29, 2024 43.40 43.53 43.00 43.20 42.80 11,600
Jul 26, 2024 43.31 43.67 43.14 43.14 42.74 4,200
Jul 25, 2024 43.30 43.70 43.04 43.04 42.64 2,400
Jul 24, 2024 43.30 43.50 43.00 43.15 42.75 4,100
Jul 23, 2024 43.19 43.48 42.80 43.23 42.83 6,900
Jul 22, 2024 43.05 43.68 42.95 43.27 42.87 4,000
Jul 19, 2024 43.17 43.23 42.99 43.00 42.60 3,900
Jul 18, 2024 43.51 43.75 43.20 43.75 43.35 6,700
Jul 17, 2024 43.59 43.89 43.15 43.15 42.75 5,700
Jul 16, 2024 43.50 43.60 43.20 43.50 43.10 12,700
Jul 15, 2024 43.86 43.86 43.00 43.25 42.85 11,300
Jul 12, 2024 43.50 43.50 43.12 43.12 42.72 3,400
Jul 11, 2024 0.37 Dividend
Jul 11, 2024 43.56 43.56 42.72 43.51 43.11 9,400
Jul 10, 2024 43.62 44.00 43.62 44.00 43.23 7,400
Jul 9, 2024 43.90 44.00 43.74 43.90 43.13 10,200
Jul 8, 2024 44.01 44.25 43.87 44.00 43.23 11,200
Jul 5, 2024 43.55 44.42 43.55 43.82 43.05 17,700
Jul 4, 2024 43.90 43.91 43.26 43.26 42.50 500
Jul 3, 2024 44.19 44.19 43.11 43.11 42.35 1,200
Jul 2, 2024 43.21 43.27 43.20 43.27 42.51 500
Jun 28, 2024 44.00 44.00 43.01 43.02 42.26 8,500
Jun 27, 2024 43.20 44.00 43.16 44.00 43.23 3,800
Jun 26, 2024 43.35 43.37 42.91 43.30 42.54 2,700
Jun 25, 2024 43.25 43.25 43.25 43.25 42.49 -
Jun 24, 2024 43.00 43.75 42.70 43.25 42.49 10,700
Jun 21, 2024 43.00 44.00 42.62 43.40 42.64 12,100
Jun 20, 2024 42.46 43.00 41.51 43.00 42.24 8,300
Jun 19, 2024 41.03 42.47 41.00 41.76 41.03 20,600
Jun 18, 2024 42.00 42.00 41.00 41.00 40.28 18,300
Jun 17, 2024 42.42 42.87 42.06 42.16 41.42 4,800
Jun 14, 2024 42.82 42.82 41.25 42.73 41.98 11,400
Jun 13, 2024 43.38 43.38 42.40 42.82 42.07 11,800
Jun 12, 2024 42.81 43.48 42.50 43.47 42.71 10,500
Jun 11, 2024 44.01 44.01 42.60 42.60 41.85 11,900
Jun 10, 2024 44.77 44.77 44.01 44.01 43.24 10,400
Jun 7, 2024 45.55 45.89 45.50 45.55 44.75 6,400
Jun 6, 2024 44.60 45.60 44.60 45.19 44.40 9,100
Jun 5, 2024 44.52 44.80 44.01 44.60 43.82 3,900
Jun 4, 2024 43.82 44.98 43.52 44.89 44.10 5,100
Jun 3, 2024 44.40 44.40 43.46 43.46 42.70 15,000
May 31, 2024 44.05 44.65 43.97 44.65 43.86 1,500
May 30, 2024 43.56 43.83 43.20 43.70 42.93 3,200
May 29, 2024 44.09 44.14 43.51 43.55 42.78 9,000
May 28, 2024 45.00 45.52 44.20 44.71 43.92 8,900
May 27, 2024 44.26 44.89 43.90 44.18 43.40 3,700
May 24, 2024 43.84 44.49 43.84 44.25 43.47 4,000
May 23, 2024 45.00 45.00 43.80 43.82 43.05 5,400
May 22, 2024 44.45 45.00 44.28 45.00 44.21 6,300
May 21, 2024 45.00 45.03 44.40 44.45 43.67 4,700
May 17, 2024 45.60 46.00 45.41 45.41 44.61 3,600
May 16, 2024 45.45 46.00 45.45 46.00 45.19 11,700
May 15, 2024 44.48 45.50 43.75 45.38 44.58 9,300
May 14, 2024 44.71 45.00 43.95 43.97 43.20 6,100
May 13, 2024 44.91 45.00 44.68 44.68 43.89 2,400
May 10, 2024 44.59 45.00 44.59 45.00 44.21 400
May 9, 2024 45.01 45.58 45.00 45.58 44.78 400
May 8, 2024 45.41 46.00 45.38 46.00 45.19 7,200
May 7, 2024 44.00 45.66 43.91 45.50 44.70 4,700
May 6, 2024 44.76 44.76 43.76 43.76 42.99 5,000
May 3, 2024 45.31 45.31 44.26 44.67 43.88 4,200
May 2, 2024 45.61 45.87 45.20 45.30 44.50 3,800
May 1, 2024 46.47 46.47 45.11 45.69 44.89 10,600
Apr 30, 2024 46.49 46.49 45.35 45.97 45.16 5,600
Apr 29, 2024 46.18 46.50 45.90 46.49 45.67 2,900
Apr 26, 2024 47.15 47.15 45.77 46.17 45.36 4,300
Apr 25, 2024 47.88 47.88 46.93 47.50 46.66 3,500
Apr 24, 2024 48.90 48.92 48.01 48.70 47.84 2,000
Apr 23, 2024 46.70 48.99 46.01 48.99 48.13 7,400
Apr 22, 2024 46.60 46.81 46.44 46.44 45.62 2,200
Apr 19, 2024 47.14 47.14 46.40 46.50 45.68 4,800
Apr 18, 2024 47.21 47.42 47.00 47.00 46.17 1,100
Apr 17, 2024 48.29 48.58 47.14 47.56 46.72 4,800
Apr 16, 2024 48.15 48.55 48.05 48.28 47.43 4,600
Apr 15, 2024 48.98 48.98 47.85 48.34 47.49 2,900
Apr 12, 2024 48.56 48.99 48.15 48.99 48.13 1,600
Apr 11, 2024 0.37 Dividend
Apr 11, 2024 49.37 49.40 49.19 49.19 48.33 3,100
Apr 10, 2024 49.43 50.00 49.14 49.80 48.56 2,800
Apr 9, 2024 49.86 49.99 49.40 49.80 48.56 1,700
Apr 8, 2024 49.32 49.97 49.32 49.78 48.54 3,600
Apr 5, 2024 48.86 49.24 48.48 49.06 47.84 1,300
Apr 4, 2024 49.10 49.39 48.65 49.39 48.16 1,800
Apr 3, 2024 49.51 49.88 49.00 49.34 48.11 2,400
Apr 2, 2024 48.38 50.00 47.99 50.00 48.76 8,900
Apr 1, 2024 48.79 48.79 48.54 48.55 47.34 2,200
Mar 28, 2024 47.00 48.19 47.00 47.78 46.59 4,400
Mar 27, 2024 47.99 47.99 47.00 47.00 45.83 4,200
Mar 26, 2024 48.28 48.38 48.00 48.00 46.81 3,600
Mar 25, 2024 48.71 48.94 48.25 48.34 47.14 2,700
Mar 22, 2024 48.18 48.75 48.18 48.75 47.54 1,100
Mar 21, 2024 48.02 48.31 48.02 48.31 47.11 600
Mar 20, 2024 48.00 48.32 48.00 48.00 46.81 500
Mar 19, 2024 48.00 48.26 47.65 48.00 46.81 2,600
Mar 18, 2024 49.51 49.51 48.01 48.01 46.82 9,300
Mar 15, 2024 49.92 49.99 49.51 49.51 48.28 2,200
Mar 14, 2024 50.18 50.18 49.69 49.99 48.75 2,700
Mar 13, 2024 50.53 50.54 50.22 50.25 49.00 1,600
Mar 12, 2024 50.92 51.00 50.62 50.65 49.39 1,500
Mar 11, 2024 51.10 51.35 50.40 51.35 50.07 4,100
Mar 8, 2024 51.78 51.96 51.09 51.09 49.82 22,900
Mar 7, 2024 52.79 52.79 51.49 51.49 50.21 15,300
Mar 6, 2024 51.21 51.96 50.87 51.78 50.49 4,900
Mar 5, 2024 51.21 51.34 50.13 51.22 49.95 14,800
Mar 4, 2024 51.00 51.21 50.88 51.18 49.91 2,000
Mar 1, 2024 51.28 51.28 50.87 51.00 49.73 6,900
Feb 29, 2024 51.62 52.46 51.30 51.72 50.43 5,900
Feb 28, 2024 51.68 52.83 51.37 52.01 50.72 7,400
Feb 27, 2024 49.97 52.00 49.97 52.00 50.71 7,800
Feb 26, 2024 49.07 50.56 49.07 50.56 49.30 6,400
Feb 23, 2024 48.40 49.93 48.40 49.59 48.36 21,100
Feb 22, 2024 48.89 49.61 48.27 48.79 47.58 4,900
Feb 21, 2024 48.39 48.90 48.00 48.90 47.68 1,000
Feb 20, 2024 49.69 49.70 49.06 49.06 47.84 3,400
Feb 16, 2024 47.86 49.69 47.85 49.68 48.44 5,700
Feb 15, 2024 47.03 48.11 47.03 47.52 46.34 2,000
Feb 14, 2024 48.52 48.52 48.34 48.34 47.14 1,300
Feb 13, 2024 48.03 49.22 48.03 49.00 47.78 4,100
Feb 12, 2024 48.51 48.84 48.20 48.25 47.05 2,000
Feb 9, 2024 48.51 49.07 48.51 49.07 47.85 800
Feb 8, 2024 48.46 49.46 48.43 49.46 48.23 500
Feb 7, 2024 49.02 49.03 48.84 48.97 47.75 2,600
Feb 6, 2024 48.89 50.14 48.88 49.50 48.27 7,900
Feb 5, 2024 44.91 48.80 44.89 48.80 47.59 20,100
Feb 2, 2024 43.50 45.05 43.50 45.05 43.93 7,100
Feb 1, 2024 43.50 43.50 43.49 43.50 42.42 2,000
Jan 31, 2024 43.35 43.35 43.22 43.22 42.14 2,400
Jan 30, 2024 43.15 43.28 43.15 43.28 42.20 2,200
Jan 29, 2024 43.36 43.37 43.24 43.25 42.17 400
Jan 26, 2024 43.25 43.41 43.08 43.41 42.33 1,900
Jan 25, 2024 43.49 43.63 43.26 43.50 42.42 10,000
Jan 24, 2024 43.95 43.95 43.49 43.61 42.52 3,600
Jan 23, 2024 43.01 43.41 42.82 43.14 42.07 1,800
Jan 22, 2024 43.60 43.62 43.15 43.36 42.28 3,400
Jan 19, 2024 43.15 43.96 43.00 43.60 42.52 4,500
Jan 18, 2024 42.96 43.15 42.89 42.89 41.82 1,200
Jan 17, 2024 43.19 43.19 43.03 43.03 41.96 1,100
Jan 16, 2024 42.50 42.90 42.50 42.79 41.73 3,600
Jan 15, 2024 42.52 42.91 42.50 42.66 41.60 1,900
Jan 12, 2024 42.59 43.05 42.50 42.78 41.72 5,800
Jan 11, 2024 43.03 43.03 42.75 42.80 41.74 2,000
Jan 10, 2024 0.34 Dividend
Jan 10, 2024 43.15 43.50 43.00 43.28 42.20 1,600
Jan 9, 2024 42.87 43.75 42.50 43.75 42.33 4,700
Jan 8, 2024 43.25 43.62 43.00 43.00 41.60 2,200
Jan 5, 2024 43.30 43.30 43.02 43.23 41.83 600
Jan 4, 2024 42.51 43.05 42.51 43.05 41.65 1,200
Jan 3, 2024 42.56 43.00 42.50 43.00 41.60 2,600
Jan 2, 2024 44.01 44.01 42.53 42.53 41.15 8,200
Dec 29, 2023 43.50 44.26 43.50 44.26 42.82 1,600
Dec 28, 2023 43.70 43.75 43.30 43.30 41.89 1,800
Dec 27, 2023 43.79 43.79 43.74 43.74 42.32 800
Dec 22, 2023 43.91 43.91 43.50 43.75 42.33 3,300
Dec 21, 2023 44.25 44.40 43.80 43.82 42.40 2,800
Dec 20, 2023 44.40 44.40 43.75 43.75 42.33 2,700
Dec 19, 2023 45.30 45.47 44.47 44.47 43.03 7,100

Related Tickers

UNC.TO United Corporations Limited
131.50
-0.98%
 
BNK.TO Big Banc Split Corp.
12.57
-3.16%
 
BCBN.NE Base Carbon Inc.
0.3950
+1.28%
 
AGF-B.TO AGF Management Limited
10.56
-1.77%
 
DHIL Diamond Hill Investment Group, Inc.
150.24
-0.01%
 
BLK.NE BLACKROCK CDR (CAD HEDGED)
26.97
-0.66%
 
SII.TO Sprott Inc.
60.84
+1.33%
 
CEF.TO Sprott Physical Gold and Silver Trust
33.99
-0.82%
 
PHYS.TO Sprott Physical Gold Trust
28.75
-0.31%
 
AD-UN.TO Alaris Equity Partners Income Trust
18.54
+0.05%