Toronto - Free Realtime Quote CAD

Guardian Capital Group Limited (GCG.TO)

48.24 0.00 (0.00%)
As of April 24 at 3:34 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 48.24 48.24 48.24 48.24 48.24 300
Apr 23, 2024 46.50 48.83 46.50 48.83 48.83 1,400
Apr 22, 2024 46.50 46.50 46.50 46.50 46.50 300
Apr 19, 2024 46.90 46.90 46.81 46.81 46.81 200
Apr 18, 2024 47.52 47.52 47.52 47.52 47.52 200
Apr 17, 2024 48.00 48.00 48.00 48.00 48.00 200
Apr 16, 2024 48.40 48.40 48.40 48.40 48.40 100
Apr 15, 2024 49.00 49.00 49.00 49.00 49.00 200
Apr 12, 2024 49.05 49.05 48.45 48.45 48.45 300
Apr 11, 2024 0.37 Dividend
Apr 11, 2024 49.50 49.50 49.50 49.50 49.50 -
Apr 10, 2024 49.50 49.50 49.50 49.50 49.13 1,600
Apr 9, 2024 49.05 49.05 49.05 49.05 48.68 -
Apr 8, 2024 49.05 49.05 49.05 49.05 48.68 -
Apr 5, 2024 49.00 49.05 49.00 49.05 48.68 800
Apr 4, 2024 49.20 49.20 49.20 49.20 48.83 100
Apr 3, 2024 49.80 49.80 49.80 49.80 49.43 -
Apr 2, 2024 47.90 49.80 47.90 49.80 49.43 3,200
Apr 1, 2024 48.25 48.25 48.25 48.25 47.89 100
Mar 28, 2024 47.50 47.50 47.50 47.50 47.14 1,100
Mar 27, 2024 47.71 47.71 47.36 47.36 47.01 400
Mar 26, 2024 48.30 48.30 48.10 48.10 47.74 400
Mar 25, 2024 48.35 48.35 48.35 48.35 47.99 100
Mar 22, 2024 48.00 48.00 48.00 48.00 47.64 -
Mar 21, 2024 48.00 48.00 48.00 48.00 47.64 100
Mar 20, 2024 48.00 48.00 48.00 48.00 47.64 100
Mar 19, 2024 48.00 48.00 48.00 48.00 47.64 100
Mar 18, 2024 49.51 49.51 48.30 48.30 47.94 600
Mar 15, 2024 49.91 49.91 49.91 49.91 49.54 100
Mar 14, 2024 50.35 50.35 50.02 50.02 49.65 200
Mar 13, 2024 50.50 50.50 50.50 50.50 50.12 100
Mar 12, 2024 50.70 50.70 50.70 50.70 50.32 200
Mar 11, 2024 50.99 50.99 50.35 50.35 49.97 200
Mar 8, 2024 51.59 51.59 51.59 51.59 51.20 200
Mar 7, 2024 51.60 51.60 51.60 51.60 51.21 100
Mar 6, 2024 51.00 51.00 51.00 51.00 50.62 100
Mar 5, 2024 51.00 51.60 50.01 51.60 51.21 7,100
Mar 4, 2024 50.44 51.00 50.44 51.00 50.62 1,800
Mar 1, 2024 51.00 51.00 50.50 51.00 50.62 4,700
Feb 29, 2024 51.53 51.53 51.53 51.53 51.14 300
Feb 28, 2024 52.13 52.13 52.13 52.13 51.74 1,100
Feb 27, 2024 50.92 51.53 50.92 51.53 51.14 300
Feb 26, 2024 50.33 50.33 50.33 50.33 49.95 200
Feb 23, 2024 49.20 49.73 49.20 49.73 49.36 500
Feb 22, 2024 49.25 49.25 48.99 48.99 48.62 1,300
Feb 21, 2024 49.30 49.30 49.30 49.30 48.93 -
Feb 20, 2024 49.30 49.30 49.30 49.30 48.93 100
Feb 16, 2024 47.61 49.30 47.61 49.30 48.93 400
Feb 15, 2024 47.01 47.01 47.01 47.01 46.66 100
Feb 14, 2024 48.40 48.40 48.40 48.40 48.04 100
Feb 13, 2024 48.70 49.00 48.70 49.00 48.63 500
Feb 12, 2024 48.50 48.50 48.50 48.50 48.14 100
Feb 9, 2024 48.40 48.40 48.40 48.40 48.04 -
Feb 8, 2024 48.40 48.40 48.40 48.40 48.04 100
Feb 7, 2024 49.35 49.35 49.35 49.35 48.98 300
Feb 6, 2024 48.00 49.66 47.75 49.66 49.29 300
Feb 5, 2024 44.50 44.50 44.50 44.50 44.17 600
Feb 2, 2024 44.00 44.60 44.00 44.60 44.27 200
Feb 1, 2024 43.30 43.30 43.30 43.30 42.98 -
Jan 31, 2024 43.50 43.50 43.30 43.30 42.98 2,000
Jan 30, 2024 43.50 43.50 43.50 43.50 43.17 -
Jan 29, 2024 43.50 43.50 43.50 43.50 43.17 -
Jan 26, 2024 43.50 43.50 43.50 43.50 43.17 -
Jan 25, 2024 43.50 43.50 43.50 43.50 43.17 600
Jan 24, 2024 43.61 43.61 43.60 43.60 43.27 200
Jan 23, 2024 43.00 43.00 43.00 43.00 42.68 -
Jan 22, 2024 43.00 43.00 43.00 43.00 42.68 -
Jan 19, 2024 43.00 43.00 43.00 43.00 42.68 400
Jan 18, 2024 42.99 42.99 42.99 42.99 42.67 -
Jan 17, 2024 42.98 42.99 42.98 42.99 42.67 200
Jan 16, 2024 42.85 42.85 42.85 42.85 42.53 -
Jan 15, 2024 42.85 42.85 42.85 42.85 42.53 -
Jan 12, 2024 42.44 42.85 42.44 42.85 42.53 1,000
Jan 11, 2024 44.00 44.00 43.00 43.00 42.68 1,200
Jan 10, 2024 0.34 Dividend
Jan 10, 2024 43.20 43.20 43.20 43.20 42.88 100
Jan 9, 2024 42.75 42.75 42.75 42.75 42.09 300
Jan 8, 2024 43.20 43.20 43.20 43.20 42.54 100
Jan 5, 2024 42.81 42.81 42.81 42.81 42.15 -
Jan 4, 2024 42.81 42.81 42.81 42.81 42.15 100
Jan 3, 2024 42.62 42.62 42.62 42.62 41.96 -
Jan 2, 2024 44.00 44.00 42.62 42.62 41.96 700
Dec 29, 2023 43.39 43.90 43.39 43.90 43.23 400
Dec 28, 2023 43.70 43.70 43.50 43.52 42.85 300
Dec 27, 2023 43.96 43.96 43.96 43.96 43.28 100
Dec 22, 2023 44.00 44.00 43.80 43.95 43.27 400
Dec 21, 2023 44.14 44.15 43.94 44.15 43.47 300
Dec 20, 2023 44.20 44.20 43.93 43.93 43.25 500
Dec 19, 2023 45.12 45.12 44.65 44.65 43.96 3,000
Dec 18, 2023 45.20 45.20 45.20 45.20 44.51 -
Dec 15, 2023 45.20 45.20 45.20 45.20 44.51 100
Dec 14, 2023 44.45 44.45 44.45 44.45 43.77 400
Dec 13, 2023 44.17 44.17 42.85 42.85 42.19 700
Dec 12, 2023 44.00 44.00 44.00 44.00 43.32 -
Dec 11, 2023 44.11 44.11 44.00 44.00 43.32 200
Dec 8, 2023 44.60 44.65 44.60 44.65 43.96 400
Dec 7, 2023 44.00 44.00 44.00 44.00 43.32 -
Dec 6, 2023 44.00 44.00 44.00 44.00 43.32 -
Dec 5, 2023 44.00 44.00 44.00 44.00 43.32 400
Dec 4, 2023 43.24 43.24 43.24 43.24 42.58 -
Dec 1, 2023 43.47 43.47 43.24 43.24 42.58 200
Nov 30, 2023 45.07 45.07 44.07 44.07 43.39 200
Nov 29, 2023 45.70 45.70 45.70 45.70 45.00 -
Nov 28, 2023 44.50 45.70 44.50 45.70 45.00 600
Nov 27, 2023 43.75 44.50 43.75 44.50 43.82 1,200
Nov 24, 2023 43.40 43.40 43.40 43.40 42.73 100
Nov 23, 2023 41.60 43.39 41.60 42.80 42.14 1,400
Nov 22, 2023 40.99 41.00 40.99 41.00 40.37 200
Nov 21, 2023 39.85 39.85 39.85 39.85 39.24 500
Nov 20, 2023 39.41 39.41 39.41 39.41 38.80 200
Nov 17, 2023 40.32 40.32 39.75 39.75 39.14 600
Nov 16, 2023 40.31 40.31 40.31 40.31 39.69 -
Nov 15, 2023 40.50 40.50 40.31 40.31 39.69 200
Nov 14, 2023 40.30 40.30 40.30 40.30 39.68 100
Nov 13, 2023 40.25 40.25 40.20 40.20 39.58 2,900
Nov 10, 2023 40.50 40.50 40.10 40.10 39.48 800
Nov 9, 2023 40.80 40.80 40.80 40.80 40.17 500
Nov 8, 2023 40.85 40.85 40.85 40.85 40.22 200
Nov 7, 2023 41.01 41.01 41.01 41.01 40.38 -
Nov 6, 2023 41.01 41.01 41.01 41.01 40.38 -
Nov 3, 2023 41.01 41.01 41.01 41.01 40.38 400
Nov 2, 2023 40.95 40.95 40.95 40.95 40.32 500
Nov 1, 2023 40.00 40.10 40.00 40.10 39.48 600
Oct 31, 2023 39.80 39.80 39.73 39.73 39.12 500
Oct 30, 2023 39.52 39.74 39.44 39.74 39.13 900
Oct 27, 2023 40.39 40.39 39.62 39.62 39.01 200
Oct 26, 2023 41.25 41.25 41.25 41.25 40.62 -
Oct 25, 2023 40.90 41.25 40.90 41.25 40.62 500
Oct 24, 2023 40.63 40.63 40.63 40.63 40.01 400
Oct 23, 2023 40.28 40.28 40.28 40.28 39.66 200
Oct 20, 2023 41.61 41.61 41.61 41.61 40.97 -
Oct 19, 2023 41.61 41.61 41.61 41.61 40.97 -
Oct 18, 2023 41.61 41.61 41.61 41.61 40.97 -
Oct 17, 2023 41.61 41.61 41.61 41.61 40.97 -
Oct 16, 2023 41.61 41.61 41.61 41.61 40.97 -
Oct 13, 2023 41.61 41.61 41.61 41.61 40.97 -
Oct 12, 2023 41.61 41.61 41.61 41.61 40.97 300
Oct 11, 2023 41.26 41.40 41.26 41.40 40.76 300
Oct 10, 2023 0.34 Dividend
Oct 10, 2023 41.98 41.98 41.98 41.98 41.33 -
Oct 6, 2023 41.98 41.98 41.98 41.98 41.00 300
Oct 5, 2023 41.66 41.77 41.66 41.75 40.78 800
Oct 4, 2023 42.00 42.15 41.30 42.15 41.17 1,700
Oct 3, 2023 42.03 42.03 42.03 42.03 41.05 -
Oct 2, 2023 42.40 42.40 42.03 42.03 41.05 1,100
Sep 29, 2023 42.70 42.70 42.70 42.70 41.70 100
Sep 28, 2023 43.14 43.14 43.14 43.14 42.13 -
Sep 27, 2023 43.14 43.14 43.14 43.14 42.13 300
Sep 26, 2023 43.05 43.05 43.05 43.05 42.05 -
Sep 25, 2023 43.05 43.05 43.05 43.05 42.05 100
Sep 22, 2023 42.76 42.76 42.75 42.75 41.75 700
Sep 21, 2023 43.40 43.40 43.40 43.40 42.39 -
Sep 20, 2023 43.40 43.40 43.40 43.40 42.39 100
Sep 19, 2023 44.00 44.00 44.00 44.00 42.97 -
Sep 18, 2023 44.00 44.00 44.00 44.00 42.97 -
Sep 15, 2023 44.00 44.00 44.00 44.00 42.97 -
Sep 14, 2023 44.00 44.00 44.00 44.00 42.97 100
Sep 13, 2023 43.20 43.20 43.20 43.20 42.19 100
Sep 12, 2023 42.49 42.49 42.49 42.49 41.50 -
Sep 11, 2023 43.60 43.60 42.49 42.49 41.50 600
Sep 8, 2023 43.00 43.00 43.00 43.00 42.00 100
Sep 7, 2023 42.84 42.85 42.84 42.85 41.85 200
Sep 6, 2023 42.25 42.25 42.25 42.25 41.26 300
Sep 5, 2023 41.69 42.00 41.69 42.00 41.02 500
Sep 1, 2023 40.60 41.00 40.60 41.00 40.04 300
Aug 31, 2023 41.06 41.06 41.06 41.06 40.10 100
Aug 30, 2023 41.41 41.41 41.41 41.41 40.44 100
Aug 29, 2023 42.00 42.00 42.00 42.00 41.02 100
Aug 28, 2023 42.00 42.00 42.00 42.00 41.02 -
Aug 25, 2023 42.00 42.00 42.00 42.00 41.02 -
Aug 24, 2023 42.00 42.00 42.00 42.00 41.02 -
Aug 23, 2023 43.50 43.50 42.00 42.00 41.02 600
Aug 22, 2023 42.80 42.80 42.80 42.80 41.80 -
Aug 21, 2023 42.80 42.80 42.80 42.80 41.80 -
Aug 18, 2023 43.50 43.50 42.80 42.80 41.80 300
Aug 17, 2023 42.40 42.40 42.40 42.40 41.41 -
Aug 16, 2023 42.40 42.40 42.40 42.40 41.41 -
Aug 15, 2023 43.00 43.00 42.40 42.40 41.41 1,900
Aug 14, 2023 41.90 42.30 41.90 42.30 41.31 400
Aug 11, 2023 42.00 42.00 41.85 41.85 40.87 500
Aug 10, 2023 42.00 42.00 42.00 42.00 41.02 -
Aug 9, 2023 43.02 43.02 42.00 42.00 41.02 700
Aug 8, 2023 42.00 42.00 42.00 42.00 41.02 -
Aug 4, 2023 41.46 42.00 41.46 42.00 41.02 1,000
Aug 3, 2023 40.22 41.12 40.22 41.12 40.16 1,000
Aug 2, 2023 39.91 40.61 39.91 40.61 39.66 600
Aug 1, 2023 40.00 40.00 40.00 40.00 39.07 -
Jul 31, 2023 40.62 40.62 39.75 40.00 39.07 3,400
Jul 28, 2023 41.00 41.00 40.60 40.60 39.65 1,300
Jul 27, 2023 44.39 44.39 41.00 41.00 40.04 2,400
Jul 26, 2023 41.00 41.19 41.00 41.00 40.04 300
Jul 25, 2023 41.00 41.00 41.00 41.00 40.04 400
Jul 24, 2023 41.08 41.08 40.99 40.99 40.03 200
Jul 21, 2023 41.68 41.68 41.68 41.68 40.71 -
Jul 20, 2023 41.68 41.68 41.68 41.68 40.71 -
Jul 19, 2023 41.70 41.70 41.68 41.68 40.71 300
Jul 18, 2023 40.51 40.51 40.51 40.51 39.56 100
Jul 17, 2023 40.50 40.50 40.50 40.50 39.55 500
Jul 14, 2023 40.95 40.95 40.95 40.95 39.99 100
Jul 13, 2023 40.96 40.96 40.95 40.95 39.99 200
Jul 12, 2023 41.25 41.25 40.99 40.99 40.03 300
Jul 11, 2023 41.15 41.15 41.15 41.15 40.19 1,000
Jul 10, 2023 0.34 Dividend
Jul 10, 2023 42.10 42.20 41.60 41.60 40.63 1,600
Jul 7, 2023 42.10 42.10 42.10 42.10 40.79 100
Jul 6, 2023 42.05 42.05 42.05 42.05 40.74 -
Jul 5, 2023 42.05 42.05 42.05 42.05 40.74 -
Jul 4, 2023 42.05 42.05 42.05 42.05 40.74 -
Jun 30, 2023 42.05 42.05 42.05 42.05 40.74 -
Jun 29, 2023 42.05 42.05 42.05 42.05 40.74 -
Jun 28, 2023 42.05 42.05 42.05 42.05 40.74 400
Jun 27, 2023 42.39 42.39 41.50 42.00 40.69 1,000
Jun 26, 2023 42.46 43.00 42.46 42.99 41.65 5,400
Jun 23, 2023 42.00 42.00 42.00 42.00 40.69 300
Jun 22, 2023 42.60 42.60 42.60 42.60 41.27 100
Jun 21, 2023 43.00 43.00 43.00 43.00 41.66 1,400
Jun 20, 2023 43.15 43.15 43.15 43.15 41.80 100
Jun 19, 2023 44.15 44.15 44.15 44.15 42.77 -
Jun 16, 2023 44.15 44.15 44.15 44.15 42.77 -
Jun 15, 2023 44.15 44.15 44.15 44.15 42.77 -
Jun 14, 2023 44.11 44.15 44.11 44.15 42.77 300
Jun 13, 2023 44.96 44.96 44.96 44.96 43.56 200
Jun 12, 2023 44.75 44.75 44.00 44.00 42.63 300
Jun 9, 2023 44.76 45.35 44.76 45.35 43.93 1,200
Jun 8, 2023 44.07 44.07 44.07 44.07 42.69 -
Jun 7, 2023 44.07 44.07 44.07 44.07 42.69 800
Jun 6, 2023 44.66 44.66 44.66 44.66 43.27 100
Jun 5, 2023 45.26 45.26 45.26 45.26 43.85 -
Jun 2, 2023 45.26 45.26 45.26 45.26 43.85 -
Jun 1, 2023 45.26 45.26 45.26 45.26 43.85 -
May 31, 2023 44.00 45.26 44.00 45.26 43.85 300
May 30, 2023 44.10 44.10 43.27 43.75 42.38 900
May 29, 2023 44.70 44.70 44.70 44.70 43.30 100
May 26, 2023 43.75 43.75 43.75 43.75 42.38 -
May 25, 2023 43.75 43.75 43.75 43.75 42.38 -
May 24, 2023 43.75 43.76 43.15 43.75 42.38 500
May 23, 2023 44.80 45.00 44.50 44.50 43.11 400
May 19, 2023 43.81 44.15 43.81 44.15 42.77 300
May 18, 2023 43.80 43.80 43.80 43.80 42.43 100
May 17, 2023 46.44 46.44 44.54 44.54 43.15 600
May 16, 2023 44.40 45.00 44.40 44.50 43.11 300
May 15, 2023 44.58 45.45 44.40 45.00 43.59 700
May 12, 2023 43.38 43.98 43.38 43.98 42.61 200
May 11, 2023 43.50 43.50 42.78 42.78 41.44 400
May 10, 2023 43.98 43.99 43.98 43.99 42.62 700
May 9, 2023 43.45 43.45 43.45 43.45 42.09 -
May 8, 2023 43.45 43.45 43.45 43.45 42.09 -
May 5, 2023 43.45 43.45 43.45 43.45 42.09 100
May 4, 2023 42.00 42.00 42.00 42.00 40.69 400
May 3, 2023 42.60 42.94 42.60 42.94 41.60 300
May 2, 2023 42.00 42.00 42.00 42.00 40.69 -
May 1, 2023 42.00 42.00 42.00 42.00 40.69 300
Apr 28, 2023 42.26 42.26 42.26 42.26 40.94 300
Apr 27, 2023 42.77 42.85 42.15 42.18 40.86 3,200
Apr 26, 2023 42.50 42.50 42.35 42.35 41.03 700
Apr 25, 2023 42.26 42.26 42.26 42.26 40.94 100

Related Tickers

AIM-PA.TO Aimia Inc.
15.00
0.00%
 
AIM-PC.TO Aimia Inc.
18.23
0.00%
 
OLY.TO Olympia Financial Group Inc.
101.95
-1.28%
 
AGF-B.TO AGF Management Limited
8.02
-1.23%
 
WED.V The Westaim Corporation
3.7200
-0.80%
 
AIM.TO Aimia Inc.
2.3500
0.00%
 
OWL Blue Owl Capital Inc.
18.45
-1.78%
 
FSZ.TO Fiera Capital Corporation
7.16
+4.99%
 
EIT-UN.TO Canoe EIT Income Fund
13.65
-0.29%
 
DFN.TO Dividend 15 Split Corp.
5.28
-0.75%