Guardian Capital Group Limited (GCG-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.31 | 45.31 | 44.26 | 44.67 | 44.67 | 4,194 |
| May 02, 2024 | 45.61 | 45.87 | 45.20 | 45.30 | 45.30 | 3,800 |
| May 01, 2024 | 46.47 | 46.47 | 45.11 | 45.69 | 45.69 | 10,600 |
| Apr 30, 2024 | 46.49 | 46.49 | 45.35 | 45.97 | 45.97 | 5,600 |
| Apr 29, 2024 | 46.18 | 46.50 | 45.90 | 46.49 | 46.49 | 2,900 |
| Apr 26, 2024 | 47.15 | 47.15 | 45.77 | 46.17 | 46.17 | 4,300 |
| Apr 25, 2024 | 47.88 | 47.88 | 46.93 | 47.50 | 47.50 | 3,500 |
| Apr 24, 2024 | 48.90 | 48.92 | 48.01 | 48.70 | 48.70 | 2,000 |
| Apr 23, 2024 | 46.70 | 48.99 | 46.01 | 48.99 | 48.99 | 7,400 |
| Apr 22, 2024 | 46.60 | 46.81 | 46.44 | 46.44 | 46.44 | 2,200 |
| Apr 19, 2024 | 47.14 | 47.14 | 46.40 | 46.50 | 46.50 | 4,800 |
| Apr 18, 2024 | 47.21 | 47.42 | 47.00 | 47.00 | 47.00 | 1,100 |
| Apr 17, 2024 | 48.29 | 48.58 | 47.14 | 47.56 | 47.56 | 4,800 |
| Apr 16, 2024 | 48.15 | 48.55 | 48.05 | 48.28 | 48.28 | 4,600 |
| Apr 15, 2024 | 48.98 | 48.98 | 47.85 | 48.34 | 48.34 | 2,900 |
| Apr 12, 2024 | 48.56 | 48.99 | 48.15 | 48.99 | 48.99 | 1,600 |
| Apr 11, 2024 | 49.37 | 49.40 | 49.19 | 49.19 | 49.19 | 3,100 |
| Apr 11, 2024 | 0.37 Dividend | |||||
| Apr 10, 2024 | 49.43 | 50.00 | 49.14 | 49.80 | 49.43 | 2,800 |
| Apr 09, 2024 | 49.86 | 49.99 | 49.40 | 49.80 | 49.43 | 1,700 |
| Apr 08, 2024 | 49.32 | 49.97 | 49.32 | 49.78 | 49.41 | 3,600 |
| Apr 05, 2024 | 48.86 | 49.24 | 48.48 | 49.06 | 48.70 | 1,300 |
| Apr 04, 2024 | 49.10 | 49.39 | 48.65 | 49.39 | 49.02 | 1,800 |
| Apr 03, 2024 | 49.51 | 49.88 | 49.00 | 49.34 | 48.97 | 2,400 |
| Apr 02, 2024 | 48.38 | 50.00 | 47.99 | 50.00 | 49.63 | 8,900 |
| Apr 01, 2024 | 48.79 | 48.79 | 48.54 | 48.55 | 48.19 | 2,200 |
| Mar 28, 2024 | 47.00 | 48.19 | 47.00 | 47.78 | 47.43 | 4,400 |
| Mar 27, 2024 | 47.99 | 47.99 | 47.00 | 47.00 | 46.65 | 4,200 |
| Mar 26, 2024 | 48.28 | 48.38 | 48.00 | 48.00 | 47.64 | 3,600 |
| Mar 25, 2024 | 48.71 | 48.94 | 48.25 | 48.34 | 47.98 | 2,700 |
| Mar 22, 2024 | 48.18 | 48.75 | 48.18 | 48.75 | 48.39 | 1,100 |
| Mar 21, 2024 | 48.02 | 48.31 | 48.02 | 48.31 | 47.95 | 600 |
| Mar 20, 2024 | 48.00 | 48.32 | 48.00 | 48.00 | 47.64 | 500 |
| Mar 19, 2024 | 48.00 | 48.26 | 47.65 | 48.00 | 47.64 | 2,600 |
| Mar 18, 2024 | 49.51 | 49.51 | 48.01 | 48.01 | 47.65 | 9,300 |
| Mar 15, 2024 | 49.92 | 49.99 | 49.51 | 49.51 | 49.14 | 2,200 |
| Mar 14, 2024 | 50.18 | 50.18 | 49.69 | 49.99 | 49.62 | 2,700 |
| Mar 13, 2024 | 50.53 | 50.54 | 50.22 | 50.25 | 49.88 | 1,600 |
| Mar 12, 2024 | 50.92 | 51.00 | 50.62 | 50.65 | 50.27 | 1,500 |
| Mar 11, 2024 | 51.10 | 51.35 | 50.40 | 51.35 | 50.97 | 4,100 |
| Mar 08, 2024 | 51.78 | 51.96 | 51.09 | 51.09 | 50.71 | 22,900 |
| Mar 07, 2024 | 52.79 | 52.79 | 51.49 | 51.49 | 51.11 | 15,300 |
| Mar 06, 2024 | 51.21 | 51.96 | 50.87 | 51.78 | 51.40 | 4,900 |
| Mar 05, 2024 | 51.21 | 51.34 | 50.13 | 51.22 | 50.84 | 14,800 |
| Mar 04, 2024 | 51.00 | 51.21 | 50.88 | 51.18 | 50.80 | 2,000 |
| Mar 01, 2024 | 51.28 | 51.28 | 50.87 | 51.00 | 50.62 | 6,900 |
| Feb 29, 2024 | 51.62 | 52.46 | 51.30 | 51.72 | 51.34 | 5,900 |
| Feb 28, 2024 | 51.68 | 52.83 | 51.37 | 52.01 | 51.62 | 7,400 |
| Feb 27, 2024 | 49.97 | 52.00 | 49.97 | 52.00 | 51.61 | 7,800 |
| Feb 26, 2024 | 49.07 | 50.56 | 49.07 | 50.56 | 50.18 | 6,400 |
| Feb 23, 2024 | 48.40 | 49.93 | 48.40 | 49.59 | 49.22 | 21,100 |
| Feb 22, 2024 | 48.89 | 49.61 | 48.27 | 48.79 | 48.43 | 4,900 |
| Feb 21, 2024 | 48.39 | 48.90 | 48.00 | 48.90 | 48.54 | 1,000 |
| Feb 20, 2024 | 49.69 | 49.70 | 49.06 | 49.06 | 48.70 | 3,400 |
| Feb 16, 2024 | 47.86 | 49.69 | 47.85 | 49.68 | 49.31 | 5,700 |
| Feb 15, 2024 | 47.03 | 48.11 | 47.03 | 47.52 | 47.17 | 2,000 |
| Feb 14, 2024 | 48.52 | 48.52 | 48.34 | 48.34 | 47.98 | 1,300 |
| Feb 13, 2024 | 48.03 | 49.22 | 48.03 | 49.00 | 48.64 | 4,100 |
| Feb 12, 2024 | 48.51 | 48.84 | 48.20 | 48.25 | 47.89 | 2,000 |
| Feb 09, 2024 | 48.51 | 49.07 | 48.51 | 49.07 | 48.71 | 800 |
| Feb 08, 2024 | 48.46 | 49.46 | 48.43 | 49.46 | 49.09 | 500 |
| Feb 07, 2024 | 49.02 | 49.03 | 48.84 | 48.97 | 48.61 | 2,600 |
| Feb 06, 2024 | 48.89 | 50.14 | 48.88 | 49.50 | 49.13 | 7,900 |
| Feb 05, 2024 | 44.91 | 48.80 | 44.89 | 48.80 | 48.44 | 20,100 |
| Feb 02, 2024 | 43.50 | 45.05 | 43.50 | 45.05 | 44.72 | 7,100 |
| Feb 01, 2024 | 43.50 | 43.50 | 43.49 | 43.50 | 43.18 | 2,000 |
| Jan 31, 2024 | 43.35 | 43.35 | 43.22 | 43.22 | 42.90 | 2,400 |
| Jan 30, 2024 | 43.15 | 43.28 | 43.15 | 43.28 | 42.96 | 2,200 |
| Jan 29, 2024 | 43.36 | 43.37 | 43.24 | 43.25 | 42.93 | 400 |
| Jan 26, 2024 | 43.25 | 43.41 | 43.08 | 43.41 | 43.09 | 1,900 |
| Jan 25, 2024 | 43.49 | 43.63 | 43.26 | 43.50 | 43.18 | 10,000 |
| Jan 24, 2024 | 43.95 | 43.95 | 43.49 | 43.61 | 43.29 | 3,600 |
| Jan 23, 2024 | 43.01 | 43.41 | 42.82 | 43.14 | 42.82 | 1,800 |
| Jan 22, 2024 | 43.60 | 43.62 | 43.15 | 43.36 | 43.04 | 3,400 |
| Jan 19, 2024 | 43.15 | 43.96 | 43.00 | 43.60 | 43.28 | 4,500 |
| Jan 18, 2024 | 42.96 | 43.15 | 42.89 | 42.89 | 42.57 | 1,200 |
| Jan 17, 2024 | 43.19 | 43.19 | 43.03 | 43.03 | 42.71 | 1,100 |
| Jan 16, 2024 | 42.50 | 42.90 | 42.50 | 42.79 | 42.47 | 3,600 |
| Jan 15, 2024 | 42.52 | 42.91 | 42.50 | 42.66 | 42.34 | 1,900 |
| Jan 12, 2024 | 42.59 | 43.05 | 42.50 | 42.78 | 42.46 | 5,800 |
| Jan 11, 2024 | 43.03 | 43.03 | 42.75 | 42.80 | 42.48 | 2,000 |
| Jan 10, 2024 | 43.15 | 43.50 | 43.00 | 43.28 | 42.96 | 1,600 |
| Jan 10, 2024 | 0.34 Dividend | |||||
| Jan 09, 2024 | 42.87 | 43.75 | 42.50 | 43.75 | 43.09 | 4,700 |
| Jan 08, 2024 | 43.25 | 43.62 | 43.00 | 43.00 | 42.35 | 2,200 |
| Jan 05, 2024 | 43.30 | 43.30 | 43.02 | 43.23 | 42.58 | 600 |
| Jan 04, 2024 | 42.51 | 43.05 | 42.51 | 43.05 | 42.40 | 1,200 |
| Jan 03, 2024 | 42.56 | 43.00 | 42.50 | 43.00 | 42.35 | 2,600 |
| Jan 02, 2024 | 44.01 | 44.01 | 42.53 | 42.53 | 41.89 | 8,200 |
| Dec 29, 2023 | 43.50 | 44.26 | 43.50 | 44.26 | 43.59 | 1,600 |
| Dec 28, 2023 | 43.70 | 43.75 | 43.30 | 43.30 | 42.64 | 1,800 |
| Dec 27, 2023 | 43.79 | 43.79 | 43.74 | 43.74 | 43.08 | 800 |
| Dec 22, 2023 | 43.91 | 43.91 | 43.50 | 43.75 | 43.09 | 3,300 |
| Dec 21, 2023 | 44.25 | 44.40 | 43.80 | 43.82 | 43.16 | 2,800 |
| Dec 20, 2023 | 44.40 | 44.40 | 43.75 | 43.75 | 43.09 | 2,700 |
| Dec 19, 2023 | 45.30 | 45.47 | 44.47 | 44.47 | 43.80 | 7,100 |
| Dec 18, 2023 | 44.72 | 45.45 | 44.71 | 45.32 | 44.63 | 4,000 |
| Dec 15, 2023 | 44.58 | 45.10 | 44.57 | 44.84 | 44.16 | 1,200 |
| Dec 14, 2023 | 43.02 | 44.60 | 42.60 | 44.29 | 43.62 | 7,200 |
| Dec 13, 2023 | 43.81 | 43.81 | 42.30 | 43.01 | 42.36 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.