Toronto - Delayed Quote CAD

Guardian Capital Group Limited (GCG.TO)

43.69

0.00

(0.00%)

At close: May 27 at 3:59:47 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	43.69	43.69	43.69	43.69	43.69	-
May 30, 2025	43.69	43.69	43.69	43.69	43.69	-
May 29, 2025	43.69	43.69	43.69	43.69	43.69	-
May 28, 2025	43.69	43.69	43.69	43.69	43.69	-
May 27, 2025	43.00	43.69	43.00	43.69	43.69	1,600
May 26, 2025	42.00	42.00	42.00	42.00	42.00	100
May 23, 2025	42.44	42.44	42.44	42.44	42.44	-
May 22, 2025	41.74	42.44	41.74	42.44	42.44	1,000
May 21, 2025	41.70	41.70	41.70	41.70	41.70	200
May 20, 2025	42.30	42.30	42.30	42.30	42.30	100
May 16, 2025	42.30	42.30	42.30	42.30	42.30	200
May 15, 2025	42.33	42.33	42.33	42.33	42.33	-
May 14, 2025	42.33	42.33	42.33	42.33	42.33	100
May 13, 2025	42.63	43.08	42.63	43.08	43.08	300
May 12, 2025	41.13	41.13	41.13	41.13	41.13	-
May 9, 2025	41.13	41.13	41.13	41.13	41.13	600
May 8, 2025	41.13	41.13	41.13	41.13	41.13	400
May 7, 2025	41.14	41.14	41.14	41.14	41.14	-
May 6, 2025	41.14	41.14	41.14	41.14	41.14	-
May 5, 2025	41.14	41.14	41.14	41.14	41.14	100
May 2, 2025	41.60	41.60	41.60	41.60	41.60	-
May 1, 2025	41.60	41.60	41.60	41.60	41.60	-
Apr 30, 2025	41.60	41.60	41.60	41.60	41.60	-
Apr 29, 2025	41.60	41.60	41.60	41.60	41.60	-
Apr 28, 2025	41.60	41.60	41.60	41.60	41.60	200
Apr 25, 2025	41.37	41.37	41.37	41.37	41.37	-
Apr 24, 2025	41.37	41.37	41.37	41.37	41.37	-
Apr 23, 2025	41.37	41.37	41.37	41.37	41.37	-
Apr 22, 2025	41.37	41.37	41.37	41.37	41.37	-
Apr 21, 2025	41.37	41.37	41.37	41.37	41.37	400
Apr 17, 2025	42.25	42.25	42.25	42.25	42.25	-
Apr 16, 2025	42.25	42.25	42.25	42.25	42.25	100
Apr 15, 2025	41.15	41.15	41.15	41.15	41.15	-
Apr 14, 2025	39.25	41.15	39.25	41.15	41.15	1,200
Apr 11, 2025	0.39 Dividend
Apr 11, 2025	38.52	38.52	38.52	38.52	38.52	-
Apr 10, 2025	38.52	38.52	38.52	38.52	38.13	-
Apr 9, 2025	39.48	39.48	38.50	38.52	38.13	2,200
Apr 8, 2025	39.48	39.48	39.48	39.48	39.08	600
Apr 7, 2025	39.48	39.50	39.48	39.50	39.10	1,000
Apr 4, 2025	39.49	39.49	39.48	39.48	39.08	1,700
Apr 3, 2025	41.69	41.70	40.75	40.75	40.34	400
Apr 2, 2025	41.74	41.74	41.74	41.74	41.32	500
Apr 1, 2025	40.49	41.60	40.48	41.60	41.18	300
Mar 31, 2025	40.35	41.00	40.35	40.48	40.07	500
Mar 28, 2025	40.26	40.26	40.26	40.26	39.85	100
Mar 27, 2025	40.80	40.80	40.80	40.80	40.39	-
Mar 26, 2025	41.27	41.27	40.80	40.80	40.39	800
Mar 25, 2025	40.80	40.80	40.80	40.80	40.39	-
Mar 24, 2025	40.80	40.80	40.80	40.80	40.39	-
Mar 21, 2025	40.80	40.80	40.80	40.80	40.39	-
Mar 20, 2025	40.80	40.80	40.80	40.80	40.39	-
Mar 19, 2025	40.80	40.80	40.80	40.80	40.39	100
Mar 18, 2025	40.56	40.56	40.56	40.56	40.15	600
Mar 17, 2025	41.01	41.01	40.13	40.13	39.72	1,700
Mar 14, 2025	41.00	41.00	41.00	41.00	40.58	-
Mar 13, 2025	40.90	41.00	40.90	41.00	40.58	300
Mar 12, 2025	40.13	40.13	40.13	40.13	39.72	-
Mar 11, 2025	40.35	40.35	40.13	40.13	39.72	200
Mar 10, 2025	40.52	40.52	40.52	40.52	40.11	300
Mar 7, 2025	43.76	43.76	41.52	41.52	41.10	4,200
Mar 6, 2025	42.75	42.75	42.75	42.75	42.32	400
Mar 5, 2025	43.00	43.00	43.00	43.00	42.56	-
Mar 4, 2025	43.11	43.11	42.75	43.00	42.56	7,700
Mar 3, 2025	44.77	44.98	44.44	44.44	43.99	2,300
Feb 28, 2025	46.20	46.20	45.01	45.02	44.56	1,700
Feb 27, 2025	43.51	43.51	43.29	43.29	42.85	500
Feb 26, 2025	43.20	43.20	43.20	43.20	42.76	200
Feb 25, 2025	43.59	43.59	43.59	43.59	43.15	-
Feb 24, 2025	43.59	43.59	43.59	43.59	43.15	100
Feb 21, 2025	44.39	44.39	44.39	44.39	43.94	-
Feb 20, 2025	44.70	44.70	44.39	44.39	43.94	400
Feb 19, 2025	45.22	45.25	45.22	45.25	44.79	900
Feb 18, 2025	45.00	45.71	45.00	45.00	44.54	1,000
Feb 14, 2025	43.23	43.98	43.23	43.98	43.53	700
Feb 13, 2025	44.38	44.38	43.81	43.81	43.37	400
Feb 12, 2025	44.60	44.84	44.60	44.84	44.39	200
Feb 11, 2025	44.23	44.23	44.23	44.23	43.78	-
Feb 10, 2025	44.23	44.23	44.23	44.23	43.78	-
Feb 7, 2025	44.65	44.65	44.23	44.23	43.78	200
Feb 6, 2025	44.43	44.43	44.43	44.43	43.98	-
Feb 5, 2025	44.80	44.80	44.43	44.43	43.98	400
Feb 4, 2025	45.10	45.10	45.10	45.10	44.64	100
Feb 3, 2025	45.50	45.50	45.04	45.04	44.58	400
Jan 31, 2025	45.56	45.56	45.56	45.56	45.10	-
Jan 30, 2025	45.56	45.56	45.56	45.56	45.10	100
Jan 29, 2025	45.25	45.25	45.25	45.25	44.79	-
Jan 28, 2025	45.22	45.53	45.22	45.25	44.79	6,700
Jan 27, 2025	46.45	46.45	46.45	46.45	45.98	-
Jan 24, 2025	46.45	46.45	46.45	46.45	45.98	-
Jan 23, 2025	46.45	46.45	46.45	46.45	45.98	-
Jan 22, 2025	45.80	46.45	45.80	46.45	45.98	600
Jan 21, 2025	46.94	46.94	46.93	46.93	46.45	200
Jan 20, 2025	46.34	46.34	46.34	46.34	45.87	100
Jan 17, 2025	45.25	45.25	45.25	45.25	44.79	-
Jan 16, 2025	45.25	45.25	45.25	45.25	44.79	-
Jan 15, 2025	44.92	45.25	44.92	45.25	44.79	400
Jan 14, 2025	45.26	45.26	45.26	45.26	44.80	-
Jan 13, 2025	45.26	45.26	45.26	45.26	44.80	400
Jan 10, 2025	0.37 Dividend
Jan 10, 2025	46.46	46.46	45.86	45.86	45.40	600
Jan 9, 2025	46.50	47.99	46.50	47.06	46.22	3,700
Jan 8, 2025	44.61	47.20	44.61	46.01	45.19	3,800
Jan 7, 2025	44.70	44.70	44.70	44.70	43.90	500
Jan 6, 2025	44.25	44.25	44.25	44.25	43.46	100
Jan 3, 2025	42.42	42.42	42.42	42.42	41.66	-
Jan 2, 2025	43.40	43.40	42.38	42.42	41.66	1,500
Dec 31, 2024	44.00	44.00	44.00	44.00	43.21	-
Dec 30, 2024	44.00	44.00	44.00	44.00	43.21	-
Dec 27, 2024	44.75	44.75	44.00	44.00	43.21	600
Dec 24, 2024	43.50	43.50	43.50	43.50	42.72	-
Dec 23, 2024	43.50	43.50	43.50	43.50	42.72	-
Dec 20, 2024	43.50	43.50	43.50	43.50	42.72	-
Dec 19, 2024	43.50	43.50	43.50	43.50	42.72	-
Dec 18, 2024	44.02	44.03	43.50	43.50	42.72	900
Dec 17, 2024	44.20	44.20	44.20	44.20	43.41	100
Dec 16, 2024	44.59	44.59	44.59	44.59	43.79	-
Dec 13, 2024	44.59	44.59	44.59	44.59	43.79	-
Dec 12, 2024	45.19	45.19	44.59	44.59	43.79	300
Dec 11, 2024	43.96	43.96	43.96	43.96	43.17	100
Dec 10, 2024	43.81	44.55	43.80	44.55	43.75	1,100
Dec 9, 2024	42.85	42.85	42.85	42.85	42.08	100
Dec 6, 2024	44.00	44.25	44.00	44.25	43.46	400
Dec 5, 2024	43.01	43.49	42.72	43.49	42.71	500
Dec 4, 2024	44.50	44.50	43.30	43.30	42.52	500
Dec 3, 2024	42.50	42.50	42.50	42.50	41.74	-
Dec 2, 2024	42.50	42.50	42.50	42.50	41.74	-
Nov 29, 2024	42.50	42.50	42.50	42.50	41.74	1,100
Nov 28, 2024	42.00	42.00	42.00	42.00	41.25	200
Nov 27, 2024	42.00	42.00	42.00	42.00	41.25	-
Nov 26, 2024	41.98	42.00	41.98	42.00	41.25	900
Nov 25, 2024	41.50	41.50	41.50	41.50	40.76	-
Nov 22, 2024	41.50	41.50	41.50	41.50	40.76	-
Nov 21, 2024	41.50	41.50	41.50	41.50	40.76	-
Nov 20, 2024	41.50	41.50	41.50	41.50	40.76	-
Nov 19, 2024	41.50	41.50	41.50	41.50	40.76	300
Nov 18, 2024	41.98	41.98	41.98	41.98	41.23	-
Nov 15, 2024	41.98	41.98	41.98	41.98	41.23	-
Nov 14, 2024	41.98	41.98	41.98	41.98	41.23	-
Nov 13, 2024	41.98	41.98	41.98	41.98	41.23	-
Nov 12, 2024	41.98	41.98	41.98	41.98	41.23	-
Nov 11, 2024	42.40	42.40	41.98	41.98	41.23	500
Nov 8, 2024	40.90	40.90	40.90	40.90	40.17	-
Nov 7, 2024	40.58	41.26	40.58	40.90	40.17	600
Nov 6, 2024	40.40	40.40	40.40	40.40	39.68	-
Nov 5, 2024	40.40	40.40	40.40	40.40	39.68	-
Nov 4, 2024	40.40	40.40	40.40	40.40	39.68	-
Nov 1, 2024	40.40	40.40	40.40	40.40	39.68	100
Oct 31, 2024	39.48	39.48	39.48	39.48	38.77	-
Oct 30, 2024	39.48	39.48	39.48	39.48	38.77	-
Oct 29, 2024	40.67	40.67	39.47	39.48	38.77	2,100
Oct 28, 2024	40.51	40.64	40.51	40.64	39.91	700
Oct 25, 2024	41.01	41.01	40.50	40.50	39.77	300
Oct 24, 2024	41.45	41.45	41.45	41.45	40.71	-
Oct 23, 2024	41.45	41.45	41.45	41.45	40.71	-
Oct 22, 2024	41.45	41.45	41.45	41.45	40.71	-
Oct 21, 2024	41.76	41.76	41.45	41.45	40.71	1,100
Oct 18, 2024	41.97	42.00	41.90	42.00	41.25	2,300
Oct 17, 2024	41.19	41.80	41.19	41.50	40.76	1,500
Oct 16, 2024	40.01	41.00	40.01	40.05	39.33	2,600
Oct 15, 2024	40.00	40.01	40.00	40.00	39.28	1,700
Oct 11, 2024	0.37 Dividend
Oct 11, 2024	39.89	39.89	39.89	39.89	39.18	100
Oct 10, 2024	41.25	41.25	40.50	40.50	39.41	1,200
Oct 9, 2024	40.98	40.99	40.98	40.99	39.89	200
Oct 8, 2024	41.01	41.01	40.41	40.41	39.32	1,700
Oct 7, 2024	41.05	41.05	41.05	41.05	39.95	100
Oct 4, 2024	41.25	41.25	41.25	41.25	40.14	-
Oct 3, 2024	41.25	41.25	41.25	41.25	40.14	100
Oct 2, 2024	41.01	41.01	41.01	41.01	39.91	-
Oct 1, 2024	41.01	41.01	41.01	41.01	39.91	100
Sep 30, 2024	41.00	41.39	41.00	41.39	40.28	700
Sep 27, 2024	40.69	40.69	40.69	40.69	39.60	-
Sep 26, 2024	40.69	40.69	40.69	40.69	39.60	-
Sep 25, 2024	40.69	40.69	40.69	40.69	39.60	-
Sep 24, 2024	40.89	40.89	40.69	40.69	39.60	200
Sep 23, 2024	40.75	40.75	40.75	40.75	39.65	-
Sep 20, 2024	40.75	40.75	40.75	40.75	39.65	-
Sep 19, 2024	40.75	40.75	40.75	40.75	39.65	-
Sep 18, 2024	40.75	40.75	40.75	40.75	39.65	-
Sep 17, 2024	40.75	40.75	40.75	40.75	39.65	-
Sep 16, 2024	40.70	40.75	40.70	40.75	39.65	300
Sep 13, 2024	40.20	40.50	40.20	40.50	39.41	200
Sep 12, 2024	40.75	40.75	40.75	40.75	39.65	-
Sep 11, 2024	40.75	40.75	40.75	40.75	39.65	100
Sep 10, 2024	40.17	40.17	40.17	40.17	39.09	-
Sep 9, 2024	40.17	40.17	40.17	40.17	39.09	400
Sep 6, 2024	40.15	40.15	40.15	40.15	39.07	100
Sep 5, 2024	40.40	40.40	40.30	40.30	39.22	200
Sep 4, 2024	40.60	40.60	40.00	40.00	38.92	600
Sep 3, 2024	40.51	40.51	40.51	40.51	39.42	200
Aug 30, 2024	41.01	41.25	40.70	41.25	40.14	900
Aug 29, 2024	40.80	41.00	40.80	41.00	39.90	800
Aug 28, 2024	41.92	41.92	41.92	41.92	40.79	-
Aug 27, 2024	41.92	41.92	41.92	41.92	40.79	200
Aug 26, 2024	42.30	42.35	41.57	41.59	40.47	4,000
Aug 23, 2024	42.50	42.50	42.20	42.20	41.07	400
Aug 22, 2024	42.45	42.45	42.45	42.45	41.31	-
Aug 21, 2024	42.45	42.45	42.45	42.45	41.31	-
Aug 20, 2024	42.86	42.86	42.45	42.45	41.31	200
Aug 19, 2024	42.78	42.78	42.78	42.78	41.63	200
Aug 16, 2024	42.24	42.30	42.24	42.30	41.16	200
Aug 15, 2024	42.35	42.35	42.35	42.35	41.21	-
Aug 14, 2024	42.36	42.36	42.35	42.35	41.21	200
Aug 13, 2024	43.01	43.01	42.35	42.35	41.21	700
Aug 12, 2024	43.00	43.00	43.00	43.00	41.84	200
Aug 9, 2024	43.01	43.01	43.01	43.01	41.85	-
Aug 8, 2024	43.01	43.01	43.01	43.01	41.85	100
Aug 7, 2024	43.66	43.66	43.66	43.66	42.49	-
Aug 6, 2024	43.66	43.66	43.66	43.66	42.49	700
Aug 2, 2024	43.48	43.48	43.48	43.48	42.31	-
Aug 1, 2024	43.48	43.48	43.48	43.48	42.31	-
Jul 31, 2024	43.02	43.49	42.77	43.48	42.31	1,400
Jul 30, 2024	43.30	43.30	43.01	43.01	41.85	700
Jul 29, 2024	42.92	42.92	42.92	42.92	41.77	300
Jul 26, 2024	43.20	43.20	43.20	43.20	42.04	-
Jul 25, 2024	43.20	43.20	43.20	43.20	42.04	-
Jul 24, 2024	43.20	43.25	43.10	43.20	42.04	600
Jul 23, 2024	43.00	43.00	42.93	42.93	41.78	300
Jul 22, 2024	42.95	42.95	42.95	42.95	41.80	200
Jul 19, 2024	43.40	43.40	43.00	43.00	41.84	500
Jul 18, 2024	43.40	43.65	43.40	43.65	42.48	200
Jul 17, 2024	43.31	43.31	43.30	43.30	42.14	600
Jul 16, 2024	43.30	43.30	43.30	43.30	42.14	-
Jul 15, 2024	43.30	43.30	43.30	43.30	42.14	100
Jul 12, 2024	43.04	43.50	43.04	43.30	42.14	2,000
Jul 11, 2024	0.37 Dividend
Jul 11, 2024	43.61	43.61	43.00	43.00	41.84	600
Jul 10, 2024	43.56	43.85	43.56	43.85	42.31	1,000
Jul 9, 2024	44.00	44.00	44.00	44.00	42.46	-
Jul 8, 2024	44.00	44.00	44.00	44.00	42.46	-
Jul 5, 2024	44.00	44.00	44.00	44.00	42.46	-
Jul 4, 2024	44.00	44.00	44.00	44.00	42.46	700
Jul 3, 2024	44.00	44.00	43.31	43.31	41.79	500
Jul 2, 2024	43.20	43.20	43.20	43.20	41.68	-
Jun 28, 2024	43.51	43.51	43.20	43.20	41.68	400
Jun 27, 2024	43.49	43.49	43.49	43.49	41.96	-
Jun 26, 2024	43.49	43.49	43.49	43.49	41.96	-
Jun 25, 2024	43.49	43.49	43.49	43.49	41.96	-
Jun 24, 2024	43.49	43.49	43.49	43.49	41.96	200
Jun 21, 2024	43.20	43.20	43.00	43.00	41.49	600
Jun 20, 2024	41.71	42.50	41.70	42.50	41.01	1,000
Jun 19, 2024	41.32	42.00	41.31	42.00	40.53	1,900
Jun 18, 2024	41.95	41.95	41.30	41.30	39.85	800
Jun 17, 2024	42.00	42.00	42.00	42.00	40.53	-
Jun 14, 2024	42.75	42.75	41.60	42.00	40.53	800
Jun 13, 2024	42.65	42.85	42.65	42.75	41.25	500
Jun 12, 2024	43.47	43.49	42.70	42.70	41.20	1,600
Jun 11, 2024	43.01	43.01	43.00	43.00	41.49	200
Jun 10, 2024	46.50	46.50	44.68	44.68	43.11	500
Jun 7, 2024	45.00	45.00	45.00	45.00	43.42	200
Jun 6, 2024	45.20	45.42	45.20	45.42	43.83	1,100
Jun 5, 2024	44.41	44.50	44.41	44.50	42.94	200
Jun 4, 2024	44.00	44.00	44.00	44.00	42.46	-
Jun 3, 2024	44.00	44.00	44.00	44.00	42.46	-

SEC.TO Senvest Capital Inc.

325.00

0.00%

URB.TO Urbana Corporation

6.35

+0.16%

MLC.NE Mount Logan Capital Inc.

2.4500

0.00%

UNC.TO United Corporations Limited

133.50

-0.62%

TSI TCW Strategic Income Fund, Inc.

4.9200

-0.80%

FAP.TO abrdn Asia-Pacific Income Fund VCC

2.9200

-0.34%

MMU Western Asset Managed Municipals Fund Inc.

9.79

-0.81%

SII.TO Sprott Inc.

82.36

+1.37%

CGI.TO Canadian General Investments Ord

37.95

+0.74%

CVG.TO Clairvest Group Inc.

72.50

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guardian Capital Group Limited (GCG.TO)

Related Tickers