Toronto - Delayed Quote CAD

Guardian Capital Group Limited (GCG.TO)

Compare
43.50 0.00 (0.00%)
At close: December 18 at 3:49:08 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 43.50 43.50 43.50 43.50 43.50 -
Dec 18, 2024 44.02 44.03 43.50 43.50 43.50 900
Dec 17, 2024 44.20 44.20 44.20 44.20 44.20 100
Dec 16, 2024 44.59 44.59 44.59 44.59 44.59 -
Dec 13, 2024 44.59 44.59 44.59 44.59 44.59 -
Dec 12, 2024 45.19 45.19 44.59 44.59 44.59 300
Dec 11, 2024 43.96 43.96 43.96 43.96 43.96 100
Dec 10, 2024 43.81 44.55 43.80 44.55 44.55 1,100
Dec 9, 2024 42.85 42.85 42.85 42.85 42.85 100
Dec 6, 2024 44.00 44.25 44.00 44.25 44.25 400
Dec 5, 2024 43.01 43.49 42.72 43.49 43.49 500
Dec 4, 2024 44.50 44.50 43.30 43.30 43.30 500
Dec 3, 2024 42.50 42.50 42.50 42.50 42.50 -
Dec 2, 2024 42.50 42.50 42.50 42.50 42.50 -
Nov 29, 2024 42.50 42.50 42.50 42.50 42.50 1,100
Nov 28, 2024 42.00 42.00 42.00 42.00 42.00 200
Nov 27, 2024 42.00 42.00 42.00 42.00 42.00 -
Nov 26, 2024 41.98 42.00 41.98 42.00 42.00 900
Nov 25, 2024 41.50 41.50 41.50 41.50 41.50 -
Nov 22, 2024 41.50 41.50 41.50 41.50 41.50 -
Nov 21, 2024 41.50 41.50 41.50 41.50 41.50 -
Nov 20, 2024 41.50 41.50 41.50 41.50 41.50 -
Nov 19, 2024 41.50 41.50 41.50 41.50 41.50 300
Nov 18, 2024 41.98 41.98 41.98 41.98 41.98 -
Nov 15, 2024 41.98 41.98 41.98 41.98 41.98 -
Nov 14, 2024 41.98 41.98 41.98 41.98 41.98 -
Nov 13, 2024 41.98 41.98 41.98 41.98 41.98 -
Nov 12, 2024 41.98 41.98 41.98 41.98 41.98 -
Nov 11, 2024 42.40 42.40 41.98 41.98 41.98 500
Nov 8, 2024 40.90 40.90 40.90 40.90 40.90 -
Nov 7, 2024 40.58 41.26 40.58 40.90 40.90 600
Nov 6, 2024 40.40 40.40 40.40 40.40 40.40 -
Nov 5, 2024 40.40 40.40 40.40 40.40 40.40 -
Nov 4, 2024 40.40 40.40 40.40 40.40 40.40 -
Nov 1, 2024 40.40 40.40 40.40 40.40 40.40 100
Oct 31, 2024 39.48 39.48 39.48 39.48 39.48 -
Oct 30, 2024 39.48 39.48 39.48 39.48 39.48 -
Oct 29, 2024 40.67 40.67 39.47 39.48 39.48 2,100
Oct 28, 2024 40.51 40.64 40.51 40.64 40.64 700
Oct 25, 2024 41.01 41.01 40.50 40.50 40.50 300
Oct 24, 2024 41.45 41.45 41.45 41.45 41.45 -
Oct 23, 2024 41.45 41.45 41.45 41.45 41.45 -
Oct 22, 2024 41.45 41.45 41.45 41.45 41.45 -
Oct 21, 2024 41.76 41.76 41.45 41.45 41.45 1,100
Oct 18, 2024 41.97 42.00 41.90 42.00 42.00 2,300
Oct 17, 2024 41.19 41.80 41.19 41.50 41.50 1,500
Oct 16, 2024 40.01 41.00 40.01 40.05 40.05 2,600
Oct 15, 2024 40.00 40.01 40.00 40.00 40.00 1,700
Oct 11, 2024 0.37 Dividend
Oct 11, 2024 39.89 39.89 39.89 39.89 39.89 100
Oct 10, 2024 41.25 41.25 40.50 40.50 40.13 1,200
Oct 9, 2024 40.98 40.99 40.98 40.99 40.62 200
Oct 8, 2024 41.01 41.01 40.41 40.41 40.04 1,700
Oct 7, 2024 41.05 41.05 41.05 41.05 40.67 100
Oct 4, 2024 41.25 41.25 41.25 41.25 40.87 -
Oct 3, 2024 41.25 41.25 41.25 41.25 40.87 100
Oct 2, 2024 41.01 41.01 41.01 41.01 40.64 -
Oct 1, 2024 41.01 41.01 41.01 41.01 40.64 100
Sep 30, 2024 41.00 41.39 41.00 41.39 41.01 700
Sep 27, 2024 40.69 40.69 40.69 40.69 40.32 -
Sep 26, 2024 40.69 40.69 40.69 40.69 40.32 -
Sep 25, 2024 40.69 40.69 40.69 40.69 40.32 -
Sep 24, 2024 40.89 40.89 40.69 40.69 40.32 200
Sep 23, 2024 40.75 40.75 40.75 40.75 40.38 -
Sep 20, 2024 40.75 40.75 40.75 40.75 40.38 -
Sep 19, 2024 40.75 40.75 40.75 40.75 40.38 -
Sep 18, 2024 40.75 40.75 40.75 40.75 40.38 -
Sep 17, 2024 40.75 40.75 40.75 40.75 40.38 -
Sep 16, 2024 40.70 40.75 40.70 40.75 40.38 300
Sep 13, 2024 40.20 40.50 40.20 40.50 40.13 200
Sep 12, 2024 40.75 40.75 40.75 40.75 40.38 -
Sep 11, 2024 40.75 40.75 40.75 40.75 40.38 100
Sep 10, 2024 40.17 40.17 40.17 40.17 39.80 -
Sep 9, 2024 40.17 40.17 40.17 40.17 39.80 400
Sep 6, 2024 40.15 40.15 40.15 40.15 39.78 100
Sep 5, 2024 40.40 40.40 40.30 40.30 39.93 200
Sep 4, 2024 40.60 40.60 40.00 40.00 39.63 600
Sep 3, 2024 40.51 40.51 40.51 40.51 40.14 200
Aug 30, 2024 41.01 41.25 40.70 41.25 40.87 900
Aug 29, 2024 40.80 41.00 40.80 41.00 40.63 800
Aug 28, 2024 41.92 41.92 41.92 41.92 41.54 -
Aug 27, 2024 41.92 41.92 41.92 41.92 41.54 200
Aug 26, 2024 42.30 42.35 41.57 41.59 41.21 4,000
Aug 23, 2024 42.50 42.50 42.20 42.20 41.81 400
Aug 22, 2024 42.45 42.45 42.45 42.45 42.06 -
Aug 21, 2024 42.45 42.45 42.45 42.45 42.06 -
Aug 20, 2024 42.86 42.86 42.45 42.45 42.06 200
Aug 19, 2024 42.78 42.78 42.78 42.78 42.39 200
Aug 16, 2024 42.24 42.30 42.24 42.30 41.91 200
Aug 15, 2024 42.35 42.35 42.35 42.35 41.96 -
Aug 14, 2024 42.36 42.36 42.35 42.35 41.96 200
Aug 13, 2024 43.01 43.01 42.35 42.35 41.96 700
Aug 12, 2024 43.00 43.00 43.00 43.00 42.61 200
Aug 9, 2024 43.01 43.01 43.01 43.01 42.62 -
Aug 8, 2024 43.01 43.01 43.01 43.01 42.62 100
Aug 7, 2024 43.66 43.66 43.66 43.66 43.26 -
Aug 6, 2024 43.66 43.66 43.66 43.66 43.26 700
Aug 2, 2024 43.48 43.48 43.48 43.48 43.08 -
Aug 1, 2024 43.48 43.48 43.48 43.48 43.08 -
Jul 31, 2024 43.02 43.49 42.77 43.48 43.08 1,400
Jul 30, 2024 43.30 43.30 43.01 43.01 42.62 700
Jul 29, 2024 42.92 42.92 42.92 42.92 42.53 300
Jul 26, 2024 43.20 43.20 43.20 43.20 42.81 -
Jul 25, 2024 43.20 43.20 43.20 43.20 42.81 -
Jul 24, 2024 43.20 43.25 43.10 43.20 42.81 600
Jul 23, 2024 43.00 43.00 42.93 42.93 42.54 300
Jul 22, 2024 42.95 42.95 42.95 42.95 42.56 200
Jul 19, 2024 43.40 43.40 43.00 43.00 42.61 500
Jul 18, 2024 43.40 43.65 43.40 43.65 43.25 200
Jul 17, 2024 43.31 43.31 43.30 43.30 42.90 600
Jul 16, 2024 43.30 43.30 43.30 43.30 42.90 -
Jul 15, 2024 43.30 43.30 43.30 43.30 42.90 100
Jul 12, 2024 43.04 43.50 43.04 43.30 42.90 2,000
Jul 11, 2024 0.37 Dividend
Jul 11, 2024 43.61 43.61 43.00 43.00 42.61 600
Jul 10, 2024 43.56 43.85 43.56 43.85 43.08 1,000
Jul 9, 2024 44.00 44.00 44.00 44.00 43.23 -
Jul 8, 2024 44.00 44.00 44.00 44.00 43.23 -
Jul 5, 2024 44.00 44.00 44.00 44.00 43.23 -
Jul 4, 2024 44.00 44.00 44.00 44.00 43.23 700
Jul 3, 2024 44.00 44.00 43.31 43.31 42.55 500
Jul 2, 2024 43.20 43.20 43.20 43.20 42.44 -
Jun 28, 2024 43.51 43.51 43.20 43.20 42.44 400
Jun 27, 2024 43.49 43.49 43.49 43.49 42.73 -
Jun 26, 2024 43.49 43.49 43.49 43.49 42.73 -
Jun 25, 2024 43.49 43.49 43.49 43.49 42.73 -
Jun 24, 2024 43.49 43.49 43.49 43.49 42.73 200
Jun 21, 2024 43.20 43.20 43.00 43.00 42.25 600
Jun 20, 2024 41.71 42.50 41.70 42.50 41.76 1,000
Jun 19, 2024 41.32 42.00 41.31 42.00 41.27 1,900
Jun 18, 2024 41.95 41.95 41.30 41.30 40.58 800
Jun 17, 2024 42.00 42.00 42.00 42.00 41.27 -
Jun 14, 2024 42.75 42.75 41.60 42.00 41.27 800
Jun 13, 2024 42.65 42.85 42.65 42.75 42.00 500
Jun 12, 2024 43.47 43.49 42.70 42.70 41.95 1,600
Jun 11, 2024 43.01 43.01 43.00 43.00 42.25 200
Jun 10, 2024 46.50 46.50 44.68 44.68 43.90 500
Jun 7, 2024 45.00 45.00 45.00 45.00 44.21 200
Jun 6, 2024 45.20 45.42 45.20 45.42 44.63 1,100
Jun 5, 2024 44.41 44.50 44.41 44.50 43.72 200
Jun 4, 2024 44.00 44.00 44.00 44.00 43.23 -
Jun 3, 2024 44.00 44.00 44.00 44.00 43.23 -
May 31, 2024 44.00 44.00 44.00 44.00 43.23 100
May 30, 2024 44.31 44.31 44.31 44.31 43.53 -
May 29, 2024 44.31 44.31 44.31 44.31 43.53 -
May 28, 2024 44.99 44.99 44.31 44.31 43.53 400
May 27, 2024 44.00 44.00 44.00 44.00 43.23 100
May 24, 2024 43.90 43.90 43.90 43.90 43.13 -
May 23, 2024 44.75 44.75 43.90 43.90 43.13 600
May 22, 2024 44.01 44.01 44.01 44.01 43.24 200
May 21, 2024 45.02 45.02 44.60 44.60 43.82 500
May 17, 2024 45.00 45.00 45.00 45.00 44.21 -
May 16, 2024 45.00 45.00 45.00 45.00 44.21 -
May 15, 2024 43.90 45.00 43.90 45.00 44.21 300
May 14, 2024 45.00 45.00 45.00 45.00 44.21 100
May 13, 2024 44.51 44.51 44.51 44.51 43.73 -
May 10, 2024 44.51 44.51 44.51 44.51 43.73 100
May 9, 2024 45.50 45.50 45.50 45.50 44.70 -
May 8, 2024 45.50 45.50 45.50 45.50 44.70 500
May 7, 2024 44.00 44.00 44.00 44.00 43.23 100
May 6, 2024 45.00 45.00 44.26 44.26 43.49 200
May 3, 2024 45.20 45.20 45.00 45.00 44.21 200
May 2, 2024 45.80 45.80 45.70 45.70 44.90 200
May 1, 2024 45.75 45.75 45.75 45.75 44.95 100
Apr 30, 2024 46.26 46.26 46.26 46.26 45.45 -
Apr 29, 2024 46.26 46.26 46.26 46.26 45.45 100
Apr 26, 2024 46.99 46.99 46.25 46.25 45.44 400
Apr 25, 2024 47.65 47.65 47.00 47.00 46.18 1,100
Apr 24, 2024 48.24 48.24 48.24 48.24 47.40 300
Apr 23, 2024 46.50 48.83 46.50 48.83 47.98 1,400
Apr 22, 2024 46.50 46.50 46.50 46.50 45.69 300
Apr 19, 2024 46.90 46.90 46.81 46.81 45.99 200
Apr 18, 2024 47.52 47.52 47.52 47.52 46.69 200
Apr 17, 2024 48.00 48.00 48.00 48.00 47.16 200
Apr 16, 2024 48.40 48.40 48.40 48.40 47.55 100
Apr 15, 2024 49.00 49.00 49.00 49.00 48.14 200
Apr 12, 2024 49.05 49.05 48.45 48.45 47.60 300
Apr 11, 2024 0.37 Dividend
Apr 11, 2024 49.50 49.50 49.50 49.50 48.63 -
Apr 10, 2024 49.50 49.50 49.50 49.50 48.27 1,600
Apr 9, 2024 49.05 49.05 49.05 49.05 47.83 -
Apr 8, 2024 49.05 49.05 49.05 49.05 47.83 -
Apr 5, 2024 49.00 49.05 49.00 49.05 47.83 800
Apr 4, 2024 49.20 49.20 49.20 49.20 47.98 100
Apr 3, 2024 49.80 49.80 49.80 49.80 48.56 -
Apr 2, 2024 47.90 49.80 47.90 49.80 48.56 3,200
Apr 1, 2024 48.25 48.25 48.25 48.25 47.05 100
Mar 28, 2024 47.50 47.50 47.50 47.50 46.32 1,100
Mar 27, 2024 47.71 47.71 47.36 47.36 46.18 400
Mar 26, 2024 48.30 48.30 48.10 48.10 46.91 400
Mar 25, 2024 48.35 48.35 48.35 48.35 47.15 100
Mar 22, 2024 48.00 48.00 48.00 48.00 46.81 -
Mar 21, 2024 48.00 48.00 48.00 48.00 46.81 100
Mar 20, 2024 48.00 48.00 48.00 48.00 46.81 100
Mar 19, 2024 48.00 48.00 48.00 48.00 46.81 100
Mar 18, 2024 49.51 49.51 48.30 48.30 47.10 600
Mar 15, 2024 49.91 49.91 49.91 49.91 48.67 100
Mar 14, 2024 50.35 50.35 50.02 50.02 48.78 200
Mar 13, 2024 50.50 50.50 50.50 50.50 49.25 100
Mar 12, 2024 50.70 50.70 50.70 50.70 49.44 200
Mar 11, 2024 50.99 50.99 50.35 50.35 49.10 200
Mar 8, 2024 51.59 51.59 51.59 51.59 50.31 200
Mar 7, 2024 51.60 51.60 51.60 51.60 50.32 100
Mar 6, 2024 51.00 51.00 51.00 51.00 49.73 100
Mar 5, 2024 51.00 51.60 50.01 51.60 50.32 7,100
Mar 4, 2024 50.44 51.00 50.44 51.00 49.73 1,800
Mar 1, 2024 51.00 51.00 50.50 51.00 49.73 4,700
Feb 29, 2024 51.53 51.53 51.53 51.53 50.25 300
Feb 28, 2024 52.13 52.13 52.13 52.13 50.84 1,100
Feb 27, 2024 50.92 51.53 50.92 51.53 50.25 300
Feb 26, 2024 50.33 50.33 50.33 50.33 49.08 200
Feb 23, 2024 49.20 49.73 49.20 49.73 48.49 500
Feb 22, 2024 49.25 49.25 48.99 48.99 47.77 1,300
Feb 21, 2024 49.30 49.30 49.30 49.30 48.08 -
Feb 20, 2024 49.30 49.30 49.30 49.30 48.08 100
Feb 16, 2024 47.61 49.30 47.61 49.30 48.08 400
Feb 15, 2024 47.01 47.01 47.01 47.01 45.84 100
Feb 14, 2024 48.40 48.40 48.40 48.40 47.20 100
Feb 13, 2024 48.70 49.00 48.70 49.00 47.78 500
Feb 12, 2024 48.50 48.50 48.50 48.50 47.30 100
Feb 9, 2024 48.40 48.40 48.40 48.40 47.20 -
Feb 8, 2024 48.40 48.40 48.40 48.40 47.20 100
Feb 7, 2024 49.35 49.35 49.35 49.35 48.12 300
Feb 6, 2024 48.00 49.66 47.75 49.66 48.43 300
Feb 5, 2024 44.50 44.50 44.50 44.50 43.39 600
Feb 2, 2024 44.00 44.60 44.00 44.60 43.49 200
Feb 1, 2024 43.30 43.30 43.30 43.30 42.22 -
Jan 31, 2024 43.50 43.50 43.30 43.30 42.22 2,000
Jan 30, 2024 43.50 43.50 43.50 43.50 42.42 -
Jan 29, 2024 43.50 43.50 43.50 43.50 42.42 -
Jan 26, 2024 43.50 43.50 43.50 43.50 42.42 -
Jan 25, 2024 43.50 43.50 43.50 43.50 42.42 600
Jan 24, 2024 43.61 43.61 43.60 43.60 42.52 200
Jan 23, 2024 43.00 43.00 43.00 43.00 41.93 -
Jan 22, 2024 43.00 43.00 43.00 43.00 41.93 -
Jan 19, 2024 43.00 43.00 43.00 43.00 41.93 400
Jan 18, 2024 42.99 42.99 42.99 42.99 41.92 -
Jan 17, 2024 42.98 42.99 42.98 42.99 41.92 200
Jan 16, 2024 42.85 42.85 42.85 42.85 41.79 -
Jan 15, 2024 42.85 42.85 42.85 42.85 41.79 -
Jan 12, 2024 42.44 42.85 42.44 42.85 41.79 1,000
Jan 11, 2024 44.00 44.00 43.00 43.00 41.93 1,200
Jan 10, 2024 0.34 Dividend
Jan 10, 2024 43.20 43.20 43.20 43.20 42.13 100
Jan 9, 2024 42.75 42.75 42.75 42.75 41.36 300
Jan 8, 2024 43.20 43.20 43.20 43.20 41.79 100
Jan 5, 2024 42.81 42.81 42.81 42.81 41.41 -
Jan 4, 2024 42.81 42.81 42.81 42.81 41.41 100
Jan 3, 2024 42.62 42.62 42.62 42.62 41.23 -
Jan 2, 2024 44.00 44.00 42.62 42.62 41.23 700
Dec 29, 2023 43.39 43.90 43.39 43.90 42.47 400
Dec 28, 2023 43.70 43.70 43.50 43.52 42.10 300
Dec 27, 2023 43.96 43.96 43.96 43.96 42.53 100
Dec 22, 2023 44.00 44.00 43.80 43.95 42.52 400
Dec 21, 2023 44.14 44.15 43.94 44.15 42.71 300
Dec 20, 2023 44.20 44.20 43.93 43.93 42.50 500
Dec 19, 2023 45.12 45.12 44.65 44.65 43.19 3,000

Related Tickers

DF-PA.TO Dividend 15 Split Corp II
10.52
+0.86%
 
UNC.TO United Corporations Limited
131.50
-0.98%
 
DGS-PA.TO Dividend Growth Split Corp
10.62
+1.05%
 
BNK.TO Big Banc Split Corp.
12.57
-3.16%
 
BK-PA.TO Canadian Banc Corp
10.50
+0.29%
 
AGF-B.TO AGF Management Limited
10.56
-1.77%
 
SII.TO Sprott Inc.
60.84
+1.33%
 
DF.TO Dividend 15 Split Corp. II
5.92
-3.43%
 
OLY.TO Olympia Financial Group Inc.
106.00
-2.30%
 
IGM.TO IGM Financial Inc.
46.42
+1.98%