U.S. Markets open in 1 hr 45 mins

Guardian Capital Group Limited (GCG.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
27.010.00 (0.00%)
At close: 9:57AM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201727.0127.0127.0127.0127.01-
Jul 24, 201727.0127.0127.0127.0127.01-
Jul 21, 201727.0127.0127.0127.0127.01-
Jul 20, 201727.0127.0127.0127.0127.01-
Jul 19, 201727.0127.0127.0127.0127.01100
Jul 18, 201726.2526.2526.2526.2526.25-
Jul 17, 201726.2526.2526.2526.2526.25-
Jul 14, 201726.2526.2526.2526.2526.25-
Jul 13, 201726.2526.2526.2526.2526.25-
Jul 12, 201726.2526.2526.2526.2526.25-
Jul 11, 201726.2526.2526.2526.2526.25-
Jul 10, 201726.2526.2526.2526.2526.25-
Jul 07, 201726.2526.2526.2526.2526.25-
Jul 07, 20170.1 Dividend
Jul 06, 201726.2526.2526.2526.2526.15-
Jul 05, 201726.2526.2526.2526.2526.15400
Jul 04, 201726.5026.5026.5026.5026.40100
Jun 30, 201725.9025.9025.9025.9025.80-
Jun 29, 201725.9025.9025.9025.9025.80-
Jun 28, 201725.9025.9025.9025.9025.80100
Jun 27, 201726.0026.0026.0026.0025.90-
Jun 26, 201726.0026.0026.0026.0025.90100
Jun 23, 201725.3525.3525.3525.3525.25-
Jun 22, 201726.4826.7025.3525.3525.251,700
Jun 21, 201726.7026.7026.7026.7026.60-
Jun 20, 201726.6926.7026.6926.7026.60300
Jun 19, 201726.7226.7226.7026.7026.60200
Jun 16, 201727.2527.2527.2527.2527.15100
Jun 15, 201727.8027.8027.8027.8027.69-
Jun 14, 201727.8027.8027.8027.8027.69-
Jun 13, 201727.8027.8027.8027.8027.69-
Jun 12, 201727.8027.8027.8027.8027.69-
Jun 09, 201728.0028.0027.8027.8027.69200
Jun 08, 201728.0028.0028.0028.0027.89-
Jun 07, 201727.9728.0027.9728.0027.89300
Jun 06, 201727.5027.5027.5027.5027.40200
Jun 05, 201727.5527.5527.5527.5527.45400
Jun 02, 201727.3927.5527.3627.5527.45600
Jun 01, 201727.0027.0027.0027.0026.90-
May 31, 201727.0027.0027.0027.0026.90-
May 30, 201727.0027.0027.0027.0026.90100
May 29, 201727.7527.7527.7527.7527.64200
May 26, 201727.5027.5027.5027.5027.40100
May 25, 201727.6327.6427.6127.6127.50300
May 24, 201728.0028.0028.0028.0027.89100
May 23, 201729.5029.5029.5029.5029.39100
May 19, 201727.7327.7327.7327.7327.62-
May 18, 201727.7327.7327.7327.7327.62-
May 17, 201728.2728.2727.7327.7327.62600
May 16, 201728.8628.8628.4028.4028.29500
May 15, 201728.0028.0228.0028.0227.91200
May 12, 201728.0228.0228.0228.0227.91-
May 11, 201728.0228.0228.0228.0227.91-
May 10, 201728.0228.0228.0228.0227.91500
May 09, 201727.5228.0027.5228.0027.8975,300
May 08, 201727.7527.7527.7527.7527.64-
May 05, 201727.7527.7527.7527.7527.642,100
May 04, 201727.7527.7527.7527.7527.64900
May 03, 201727.0027.0027.0027.0026.90600
May 02, 201726.7027.1526.7027.1027.002,800
May 01, 201727.2527.2527.2527.2527.15-
Apr 28, 201727.2427.2527.2427.2527.15200
Apr 27, 201726.7726.7726.7726.7726.67-
Apr 26, 201727.0027.0026.7726.7726.671,600
Apr 25, 201727.2227.2227.2227.2227.12-
Apr 24, 201727.2227.2227.2227.2227.12-
Apr 21, 201727.2227.2227.2227.2227.12-
Apr 20, 201727.2227.2227.2227.2227.12-
Apr 19, 201727.2227.2227.2227.2227.12-
Apr 18, 201727.2227.2227.2227.2227.12-
Apr 17, 201727.2227.2227.2227.2227.12-
Apr 13, 201727.2227.2227.2227.2227.12-
Apr 12, 201727.2227.2227.2227.2227.12-
Apr 11, 201727.2227.2227.2227.2227.12-
Apr 10, 201727.2227.2227.2227.2227.12300
Apr 07, 201727.0027.0027.0027.0026.90100
Apr 07, 20170.1 Dividend
Apr 06, 201727.0027.0027.0027.0026.80400
Apr 05, 201727.0727.0727.0727.0726.87-
Apr 04, 201727.0727.0727.0727.0726.87-
Apr 03, 201726.0027.0726.0027.0726.871,100
Mar 31, 201726.0026.0026.0026.0025.81-
Mar 30, 201726.0026.0026.0026.0025.81-
Mar 29, 201726.0026.0026.0026.0025.813,700
Mar 28, 201726.0026.0026.0026.0025.81400
Mar 27, 201726.1026.1026.1026.1025.90-
Mar 24, 201726.1026.1026.1026.1025.90100
Mar 23, 201725.8025.8025.8025.8025.61100
Mar 22, 201725.5025.5025.5025.5025.31100
Mar 21, 201725.9925.9925.9925.9925.80-
Mar 20, 201725.5025.9925.5025.9925.80200
Mar 17, 201725.5025.5025.5025.5025.31100
Mar 16, 201725.2825.3225.2825.3225.13200
Mar 15, 201724.5524.5524.5524.5524.37-
Mar 14, 201725.0425.0424.5524.5524.37500
Mar 13, 201725.4825.9025.2525.2525.06600
Mar 10, 201725.0025.0025.0025.0024.81-
Mar 09, 201725.0025.0025.0025.0024.81400
Mar 08, 201724.9024.9024.9024.9024.71100
Mar 07, 201725.4925.4925.0125.0124.82500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...