GCG-A.TO - Guardian Capital Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202027.5527.5527.3227.5027.506,440
Feb 13, 202027.5527.6027.4527.4627.4612,910
Feb 12, 202027.5427.6527.4027.4827.486,650
Feb 11, 202027.6427.6527.1627.5427.548,200
Feb 10, 202027.6027.6527.4327.4627.463,850
Feb 07, 202027.8927.8927.5227.6427.6414,800
Feb 06, 202028.1028.1027.5527.7027.7051,650
Feb 05, 202027.8528.1027.7928.0428.0426,410
Feb 04, 202027.7427.8527.6027.8327.8314,000
Feb 03, 202027.7527.7527.6027.7027.705,400
Jan 31, 202027.7427.8027.5527.5827.582,500
Jan 30, 202027.8527.9527.7427.7427.745,700
Jan 29, 202028.1028.1527.9128.0028.006,300
Jan 28, 202028.0128.1027.8227.9427.942,975
Jan 27, 202027.8428.3327.8228.1028.102,200
Jan 24, 202027.9028.3827.9028.2528.258,800
Jan 23, 202027.8027.9327.8027.8027.802,300
Jan 22, 202027.7528.0027.7527.8027.803,635
Jan 21, 202027.6228.1127.6127.8027.808,613
Jan 20, 202027.5227.9027.5027.8027.803,100
Jan 17, 202027.6227.8527.4627.4627.465,234
Jan 16, 202027.4927.6427.4027.4727.474,230
Jan 15, 202027.2827.4327.1727.3027.305,603
Jan 14, 202027.0027.2626.8127.2627.262,950
Jan 13, 202026.8727.0526.5526.9526.9536,158
Jan 10, 202026.6626.7026.3626.4926.492,930
Jan 09, 202026.5026.6626.2326.5526.557,569
Jan 09, 20200.15 Dividend
Jan 08, 202026.7026.7226.4026.4026.253,302
Jan 07, 202026.7926.9026.6026.6026.453,600
Jan 06, 202026.4126.7726.0026.6026.457,124
Jan 03, 202026.8526.8526.2626.2626.112,700
Jan 02, 202026.8626.9026.8526.9026.753,010
Dec 31, 201926.9526.9726.8526.8526.702,100
Dec 30, 201927.0027.0026.8526.9926.845,300
Dec 27, 201927.0127.0326.8526.8526.702,400
Dec 24, 201927.0827.2526.9927.0026.853,600
Dec 23, 201926.5027.4126.5027.0126.867,371
Dec 20, 201926.5026.8826.2526.7626.612,008
Dec 19, 201926.7226.8326.6526.7926.641,500
Dec 18, 201926.6526.9426.6026.6926.542,100
Dec 17, 201926.4026.5526.3826.4626.317,735
Dec 16, 201926.7026.7026.4326.4526.302,200
Dec 13, 201926.4926.7026.4026.4126.264,010
Dec 12, 201927.0927.1026.6026.6026.455,600
Dec 11, 201927.4927.4926.9527.1026.954,600
Dec 10, 201927.5027.6827.3527.5027.342,598
Dec 09, 201927.3627.5327.1127.5027.343,216
Dec 06, 201927.5227.6827.2627.4527.294,061
Dec 05, 201927.5027.7527.5027.7527.592,900
Dec 04, 201927.7527.7527.7527.7527.592,100
Dec 03, 201928.0028.0027.5227.5927.432,111
Dec 02, 201927.5027.9927.5027.9227.763,026
Nov 29, 201927.5027.8527.5027.8527.69600
Nov 28, 201927.5127.9927.4127.7527.592,900
Nov 27, 201927.7527.8827.7027.8827.722,200
Nov 26, 201927.7327.9727.2527.5327.3713,775
Nov 25, 201927.5128.0627.3127.7527.594,565
Nov 22, 201927.5027.5127.5027.5127.35600
Nov 21, 201927.4027.4827.4027.4827.321,400
Nov 20, 201927.4727.4727.1627.2027.053,000
Nov 19, 201927.3527.4627.1527.1527.001,100
Nov 18, 201927.2427.4327.1227.1226.97700
Nov 15, 201926.7527.3026.2727.1527.0038,737
Nov 14, 201927.1527.1826.9927.1426.994,700
Nov 13, 201926.8727.1026.8727.1026.953,600
Nov 12, 201926.9026.9826.7026.9826.833,500
Nov 11, 201926.9026.9826.8926.9226.771,100
Nov 08, 201926.3326.9326.0626.9026.756,348
Nov 07, 201926.6526.9826.2226.9826.832,500
Nov 06, 201926.5026.5226.2426.4426.291,700
Nov 05, 201926.3426.3526.2326.3526.202,500
Nov 04, 201926.3126.4126.3126.4126.26700
Nov 01, 201926.1026.2125.7525.7525.601,200
Oct 31, 201925.5726.1125.5326.0625.916,508
Oct 30, 201925.7525.8825.7025.8825.731,872
Oct 29, 201925.5025.6725.5025.5125.373,100
Oct 28, 201925.6025.6025.4025.5025.362,100
Oct 25, 201925.4225.4525.0425.1925.0511,130
Oct 24, 201925.6225.7425.5025.5025.366,600
Oct 23, 201925.5025.6825.4025.6825.532,900
Oct 22, 201925.3525.6025.3325.5025.364,700
Oct 21, 201925.3725.6025.2025.2025.063,600
Oct 18, 201924.9125.5924.9025.5925.449,280
Oct 17, 201925.0025.0224.7124.7124.571,333
Oct 16, 201924.5225.1324.5224.7524.614,875
Oct 15, 201924.7324.8224.5224.7524.618,983
Oct 11, 201924.5024.9024.5024.6824.545,330
Oct 10, 201924.7024.8324.5124.5124.371,482
Oct 10, 20190.15 Dividend
Oct 09, 201924.5624.8424.5624.8424.552,766
Oct 08, 201924.3024.3824.2524.2523.971,800
Oct 07, 201924.3024.3824.3024.3824.104,800
Oct 04, 201924.2724.3524.2724.3524.075,300
Oct 03, 201924.2824.2824.2224.2223.93400
Oct 02, 201924.2424.2824.2024.2723.992,275
Oct 01, 201924.3024.3524.1824.3424.064,500
Sep 30, 201924.2824.3024.1524.2924.017,298
Sep 27, 201924.2024.2823.9624.2023.924,300
Sep 26, 201924.3024.3024.1924.2523.974,421
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...