Guardian Capital Group Limited - Price History
Monthly price history for GCG-A.TO (Guardian Capital Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2023 | 40.50 CAD | 40.50 CAD |
| August 2023 | 40.49 CAD | 40.49 CAD |
| July 2023 | 40.69 CAD | 40.69 CAD |
| June 2023 | 41.66 CAD | 42.00 CAD |
| May 2023 | 44.66 CAD | 45.03 CAD |
| April 2023 | 42.01 CAD | 42.36 CAD |
| March 2023 | 42.90 CAD | 43.58 CAD |
| February 2023 | 38.28 CAD | 38.88 CAD |
| January 2023 | 39.38 CAD | 40.00 CAD |
| December 2022 | 37.99 CAD | 38.83 CAD |
| November 2022 | 37.38 CAD | 38.20 CAD |
| October 2022 | 25.44 CAD | 26.00 CAD |
| September 2022 | 25.94 CAD | 26.75 CAD |
| August 2022 | 28.40 CAD | 29.29 CAD |
| July 2022 | 28.59 CAD | 29.48 CAD |
| June 2022 | 29.15 CAD | 30.30 CAD |
| May 2022 | 28.86 CAD | 30.00 CAD |
| April 2022 | 31.85 CAD | 33.11 CAD |
| March 2022 | 38.23 CAD | 40.00 CAD |
| February 2022 | 35.01 CAD | 36.63 CAD |
| January 2022 | 35.84 CAD | 37.50 CAD |
| December 2021 | 33.19 CAD | 34.90 CAD |
| November 2021 | 33.34 CAD | 35.05 CAD |
| October 2021 | 32.90 CAD | 34.59 CAD |
| September 2021 | 32.50 CAD | 34.35 CAD |
| August 2021 | 31.43 CAD | 33.22 CAD |
| July 2021 | 31.22 CAD | 33.00 CAD |
| June 2021 | 30.67 CAD | 32.60 CAD |
| May 2021 | 28.49 CAD | 30.28 CAD |
| April 2021 | 30.34 CAD | 32.25 CAD |
| March 2021 | 27.59 CAD | 29.50 CAD |
| February 2021 | 25.39 CAD | 27.14 CAD |
| January 2021 | 24.32 CAD | 26.00 CAD |
| December 2020 | 25.06 CAD | 26.95 CAD |
| November 2020 | 23.25 CAD | 25.00 CAD |
| October 2020 | 20.79 CAD | 22.35 CAD |
| September 2020 | 22.99 CAD | 24.89 CAD |
| August 2020 | 22.33 CAD | 24.18 CAD |
| July 2020 | 19.14 CAD | 20.72 CAD |
| June 2020 | 19.02 CAD | 20.75 CAD |
| May 2020 | 19.59 CAD | 21.37 CAD |
| April 2020 | 19.05 CAD | 20.78 CAD |
| March 2020 | 16.70 CAD | 18.38 CAD |
| February 2020 | 23.85 CAD | 26.25 CAD |
| January 2020 | 25.06 CAD | 27.58 CAD |
| December 2019 | 24.26 CAD | 26.85 CAD |
| November 2019 | 25.16 CAD | 27.85 CAD |
| October 2019 | 23.55 CAD | 26.06 CAD |
| September 2019 | 21.82 CAD | 24.29 CAD |
| August 2019 | 22.16 CAD | 24.67 CAD |
| July 2019 | 22.81 CAD | 25.40 CAD |
| June 2019 | 21.82 CAD | 24.45 CAD |
| May 2019 | 21.08 CAD | 23.62 CAD |
| April 2019 | 21.11 CAD | 23.65 CAD |
| March 2019 | 21.33 CAD | 24.05 CAD |
| February 2019 | 20.85 CAD | 23.51 CAD |
| January 2019 | 20.38 CAD | 22.98 CAD |
| December 2018 | 19.46 CAD | 22.06 CAD |
| November 2018 | 20.07 CAD | 22.75 CAD |
| October 2018 | 21.27 CAD | 24.11 CAD |
| September 2018 | 22.25 CAD | 25.35 CAD |
| August 2018 | 21.06 CAD | 23.99 CAD |
| July 2018 | 20.85 CAD | 23.76 CAD |
| June 2018 | 20.10 CAD | 23.03 CAD |
| May 2018 | 20.31 CAD | 23.26 CAD |
| April 2018 | 21.16 CAD | 24.24 CAD |
| March 2018 | 21.37 CAD | 24.60 CAD |
| February 2018 | 22.22 CAD | 25.58 CAD |
| January 2018 | 22.81 CAD | 26.26 CAD |
| December 2017 | 23.02 CAD | 26.61 CAD |
| November 2017 | 20.29 CAD | 23.45 CAD |
| October 2017 | 22.06 CAD | 25.50 CAD |
| September 2017 | 21.07 CAD | 24.45 CAD |
| August 2017 | 21.54 CAD | 25.00 CAD |
| July 2017 | 23.27 CAD | 27.00 CAD |
| June 2017 | 22.45 CAD | 26.15 CAD |
| May 2017 | 24.03 CAD | 27.99 CAD |
| April 2017 | 23.26 CAD | 27.09 CAD |
| March 2017 | 22.13 CAD | 25.88 CAD |
| February 2017 | 21.38 CAD | 25.00 CAD |
| January 2017 | 20.97 CAD | 24.52 CAD |
| December 2016 | 21.35 CAD | 25.05 CAD |
| November 2016 | 19.26 CAD | 22.60 CAD |
| October 2016 | 18.32 CAD | 21.50 CAD |
| September 2016 | 19.06 CAD | 22.45 CAD |
| August 2016 | 18.37 CAD | 21.63 CAD |
| July 2016 | 18.42 CAD | 21.69 CAD |
| June 2016 | 17.97 CAD | 21.25 CAD |
| May 2016 | 17.25 CAD | 20.40 CAD |
| April 2016 | 15.67 CAD | 18.53 CAD |
| March 2016 | 15.55 CAD | 18.47 CAD |
| February 2016 | 14.08 CAD | 16.73 CAD |
| January 2016 | 14.54 CAD | 17.27 CAD |
| December 2015 | 15.27 CAD | 18.21 CAD |
| November 2015 | 15.21 CAD | 18.15 CAD |
| October 2015 | 15.01 CAD | 17.90 CAD |
| September 2015 | 14.62 CAD | 17.51 CAD |
| August 2015 | 14.41 CAD | 17.26 CAD |
| July 2015 | 15.61 CAD | 18.70 CAD |
| June 2015 | 15.67 CAD | 18.85 CAD |
| May 2015 | 15.80 CAD | 19.00 CAD |
| April 2015 | 15.38 CAD | 18.50 CAD |
| March 2015 | 14.78 CAD | 17.85 CAD |
| February 2015 | 14.77 CAD | 17.84 CAD |
| January 2015 | 13.41 CAD | 16.20 CAD |
| December 2014 | 14.67 CAD | 17.79 CAD |
| November 2014 | 14.99 CAD | 18.17 CAD |
| October 2014 | 15.07 CAD | 18.27 CAD |
| September 2014 | 14.59 CAD | 17.75 CAD |
| August 2014 | 15.10 CAD | 18.38 CAD |
| July 2014 | 13.72 CAD | 16.70 CAD |
| June 2014 | 13.47 CAD | 16.46 CAD |
| May 2014 | 13.67 CAD | 16.70 CAD |
| April 2014 | 13.92 CAD | 17.00 CAD |
| March 2014 | 12.86 CAD | 15.77 CAD |
| February 2014 | 12.73 CAD | 15.61 CAD |
| January 2014 | 12.27 CAD | 15.04 CAD |
| December 2013 | 12.56 CAD | 15.45 CAD |
| November 2013 | 13.42 CAD | 16.51 CAD |
| October 2013 | 12.19 CAD | 15.00 CAD |
| September 2013 | 10.94 CAD | 13.51 CAD |
| August 2013 | 11.10 CAD | 13.70 CAD |
| July 2013 | 10.78 CAD | 13.31 CAD |
| June 2013 | 10.85 CAD | 13.45 CAD |
| May 2013 | 10.92 CAD | 13.53 CAD |
| April 2013 | 10.73 CAD | 13.30 CAD |
| March 2013 | 10.89 CAD | 13.50 CAD |
| February 2013 | 10.73 CAD | 13.50 CAD |
| January 2013 | 9.60 CAD | 12.08 CAD |
| December 2012 | 8.27 CAD | 10.40 CAD |
| November 2012 | 8.25 CAD | 10.38 CAD |
| October 2012 | 8.00 CAD | 10.06 CAD |
| September 2012 | 7.75 CAD | 9.75 CAD |
| August 2012 | 7.51 CAD | 9.45 CAD |
| July 2012 | 7.43 CAD | 9.35 CAD |
| June 2012 | 7.47 CAD | 9.40 CAD |
| May 2012 | 7.58 CAD | 9.53 CAD |
| April 2012 | 7.79 CAD | 9.80 CAD |
| March 2012 | 7.93 CAD | 9.98 CAD |
| February 2012 | 7.69 CAD | 9.84 CAD |
| January 2012 | 7.54 CAD | 9.65 CAD |
| December 2011 | 7.50 CAD | 9.60 CAD |
| November 2011 | 7.89 CAD | 10.10 CAD |
| October 2011 | 7.93 CAD | 10.15 CAD |
| September 2011 | 7.63 CAD | 9.77 CAD |
| August 2011 | 8.32 CAD | 10.65 CAD |
| July 2011 | 8.90 CAD | 11.40 CAD |
| June 2011 | 7.74 CAD | 9.91 CAD |
| May 2011 | 7.92 CAD | 10.14 CAD |
| April 2011 | 7.77 CAD | 9.95 CAD |
| March 2011 | 7.81 CAD | 10.00 CAD |
| February 2011 | 7.58 CAD | 9.85 CAD |
| January 2011 | 6.97 CAD | 9.06 CAD |
| December 2010 | 6.65 CAD | 8.65 CAD |
| November 2010 | 6.69 CAD | 8.70 CAD |
| October 2010 | 6.42 CAD | 8.35 CAD |
| September 2010 | 6.29 CAD | 8.18 CAD |
| August 2010 | 6.30 CAD | 8.19 CAD |
| July 2010 | 6.32 CAD | 8.22 CAD |
| June 2010 | 6.28 CAD | 8.16 CAD |
| May 2010 | 6.22 CAD | 8.09 CAD |
| April 2010 | 6.28 CAD | 8.17 CAD |
| March 2010 | 6.08 CAD | 7.90 CAD |
| February 2010 | 5.89 CAD | 7.80 CAD |
| January 2010 | 5.82 CAD | 7.71 CAD |
| December 2009 | 6.01 CAD | 7.97 CAD |
| November 2009 | 6.04 CAD | 8.00 CAD |
| October 2009 | 5.43 CAD | 7.20 CAD |
| September 2009 | 5.74 CAD | 7.60 CAD |
| August 2009 | 4.98 CAD | 6.60 CAD |
| July 2009 | 4.79 CAD | 6.35 CAD |
| June 2009 | 4.11 CAD | 5.45 CAD |
| May 2009 | 4.14 CAD | 5.49 CAD |
| April 2009 | 3.40 CAD | 4.50 CAD |
| March 2009 | 3.21 CAD | 4.25 CAD |
| February 2009 | 2.33 CAD | 3.25 CAD |
| January 2009 | 3.01 CAD | 4.20 CAD |
| December 2008 | 3.23 CAD | 4.50 CAD |
| November 2008 | 3.27 CAD | 4.56 CAD |
| October 2008 | 4.57 CAD | 6.37 CAD |
| September 2008 | 5.03 CAD | 7.02 CAD |
| August 2008 | 5.51 CAD | 7.68 CAD |
| July 2008 | 5.94 CAD | 8.29 CAD |
| June 2008 | 5.62 CAD | 7.84 CAD |
| May 2008 | 6.27 CAD | 8.75 CAD |
| April 2008 | 6.60 CAD | 9.20 CAD |
| March 2008 | 7.18 CAD | 10.01 CAD |
| February 2008 | 6.54 CAD | 9.29 CAD |
| January 2008 | 7.11 CAD | 10.10 CAD |
| December 2007 | 7.75 CAD | 11.00 CAD |
| November 2007 | 7.83 CAD | 11.12 CAD |
| October 2007 | 7.85 CAD | 11.14 CAD |
| September 2007 | 7.87 CAD | 11.18 CAD |
| August 2007 | 8.10 CAD | 11.50 CAD |
| July 2007 | 8.82 CAD | 12.52 CAD |
| June 2007 | 9.30 CAD | 13.20 CAD |
| May 2007 | 9.37 CAD | 13.30 CAD |
| April 2007 | 9.02 CAD | 12.80 CAD |
| March 2007 | 9.01 CAD | 12.79 CAD |
| February 2007 | 9.06 CAD | 13.00 CAD |
| January 2007 | 8.16 CAD | 11.71 CAD |
| December 2006 | 8.36 CAD | 12.00 CAD |
| November 2006 | 8.36 CAD | 12.00 CAD |
| October 2006 | 8.03 CAD | 11.52 CAD |
| September 2006 | 8.02 CAD | 11.51 CAD |
| August 2006 | 7.84 CAD | 11.25 CAD |
| July 2006 | 7.49 CAD | 10.75 CAD |
| June 2006 | 7.15 CAD | 10.26 CAD |
| May 2006 | 7.84 CAD | 11.25 CAD |
| April 2006 | 8.28 CAD | 11.88 CAD |
| March 2006 | 8.73 CAD | 12.53 CAD |
| February 2006 | 8.98 CAD | 13.00 CAD |
| January 2006 | 8.11 CAD | 11.75 CAD |
| December 2005 | 8.32 CAD | 12.05 CAD |
| November 2005 | 7.60 CAD | 11.00 CAD |
| October 2005 | 7.08 CAD | 10.25 CAD |
| September 2005 | 7.34 CAD | 10.63 CAD |
| August 2005 | 6.97 CAD | 10.10 CAD |
| July 2005 | 7.16 CAD | 10.38 CAD |
| June 2005 | 6.73 CAD | 9.75 CAD |
| May 2005 | 6.82 CAD | 9.88 CAD |
| April 2005 | 6.56 CAD | 9.51 CAD |
| March 2005 | 6.56 CAD | 9.51 CAD |
| February 2005 | 6.73 CAD | 9.85 CAD |
| January 2005 | 6.32 CAD | 9.26 CAD |
| December 2004 | 6.32 CAD | 9.25 CAD |
| November 2004 | 6.47 CAD | 9.48 CAD |
| October 2004 | 6.01 CAD | 8.80 CAD |
| September 2004 | 5.65 CAD | 8.28 CAD |
| August 2004 | 5.64 CAD | 8.25 CAD |
| July 2004 | 5.21 CAD | 7.63 CAD |
| June 2004 | 5.29 CAD | 7.75 CAD |
| May 2004 | 5.14 CAD | 7.53 CAD |
| April 2004 | 5.21 CAD | 7.63 CAD |
| March 2004 | 5.59 CAD | 8.20 CAD |
| February 2004 | 5.62 CAD | 8.25 CAD |
| January 2004 | 5.57 CAD | 8.18 CAD |
| December 2003 | 4.60 CAD | 6.75 CAD |
| November 2003 | 4.75 CAD | 6.98 CAD |
| October 2003 | 4.60 CAD | 6.75 CAD |
| September 2003 | 4.26 CAD | 6.25 CAD |
| August 2003 | 4.09 CAD | 6.00 CAD |
| July 2003 | 3.85 CAD | 5.65 CAD |
| June 2003 | 3.71 CAD | 5.45 CAD |
| May 2003 | 3.68 CAD | 5.40 CAD |
| April 2003 | 3.60 CAD | 5.28 CAD |
| March 2003 | 3.75 CAD | 5.58 CAD |
| February 2003 | 3.75 CAD | 5.58 CAD |
| January 2003 | 3.73 CAD | 5.55 CAD |
| December 2002 | 3.70 CAD | 5.50 CAD |
| November 2002 | 3.73 CAD | 5.55 CAD |
| October 2002 | 3.53 CAD | 5.25 CAD |
| September 2002 | 3.09 CAD | 4.60 CAD |
| August 2002 | 3.65 CAD | 5.43 CAD |
| July 2002 | 3.78 CAD | 5.63 CAD |
| June 2002 | 4.07 CAD | 6.05 CAD |
| May 2002 | 4.15 CAD | 6.18 CAD |
| April 2002 | 3.92 CAD | 5.83 CAD |
| March 2002 | 3.83 CAD | 5.70 CAD |
| February 2002 | 3.95 CAD | 5.88 CAD |
| January 2002 | 3.89 CAD | 5.78 CAD |
| December 2001 | 4.00 CAD | 5.95 CAD |
| November 2001 | 3.55 CAD | 5.28 CAD |
| October 2001 | 3.31 CAD | 4.93 CAD |
| September 2001 | 3.67 CAD | 5.47 CAD |
| August 2001 | 4.18 CAD | 6.23 CAD |
| July 2001 | 3.98 CAD | 5.93 CAD |
| June 2001 | 3.98 CAD | 5.93 CAD |
| May 2001 | 4.03 CAD | 6.00 CAD |
| April 2001 | 3.86 CAD | 5.75 CAD |
| March 2001 | 4.02 CAD | 5.98 CAD |
| February 2001 | 3.07 CAD | 4.63 CAD |
| January 2001 | 2.82 CAD | 4.25 CAD |
| December 2000 | 2.84 CAD | 4.28 CAD |
| November 2000 | 2.82 CAD | 4.25 CAD |
| October 2000 | 2.72 CAD | 4.10 CAD |
| September 2000 | 2.99 CAD | 4.50 CAD |
| August 2000 | 2.66 CAD | 4.00 CAD |
| July 2000 | 2.49 CAD | 3.75 CAD |
| June 2000 | 2.41 CAD | 3.63 CAD |
| May 2000 | 2.62 CAD | 3.95 CAD |
| April 2000 | 2.33 CAD | 3.50 CAD |
| March 2000 | 2.13 CAD | 3.20 CAD |
| February 2000 | 1.91 CAD | 2.93 CAD |
| January 2000 | 1.50 CAD | 2.30 CAD |
| December 1999 | 1.71 CAD | 2.63 CAD |
| November 1999 | 1.76 CAD | 2.70 CAD |
| October 1999 | 1.95 CAD | 3.00 CAD |
| September 1999 | 1.97 CAD | 3.03 CAD |
| August 1999 | 2.05 CAD | 3.15 CAD |
| July 1999 | 2.30 CAD | 3.53 CAD |
| June 1999 | 2.23 CAD | 3.43 CAD |
| May 1999 | 2.15 CAD | 3.30 CAD |
| April 1999 | 2.44 CAD | 3.75 CAD |
| March 1999 | 2.27 CAD | 3.50 CAD |
| February 1999 | 2.37 CAD | 3.65 CAD |
| January 1999 | 3.08 CAD | 4.75 CAD |
| December 1998 | 3.33 CAD | 5.13 CAD |
| November 1998 | 3.28 CAD | 5.05 CAD |
| October 1998 | 3.25 CAD | 5.00 CAD |
| September 1998 | 2.66 CAD | 4.10 CAD |
| August 1998 | 2.27 CAD | 3.50 CAD |
| July 1998 | 3.81 CAD | 5.88 CAD |
| June 1998 | 3.81 CAD | 5.88 CAD |
| May 1998 | 4.27 CAD | 6.58 CAD |
| April 1998 | 4.17 CAD | 6.42 CAD |
| March 1998 | 4.44 CAD | 6.83 CAD |
| February 1998 | 4.32 CAD | 6.67 CAD |
| January 1998 | 4.05 CAD | 6.25 CAD |
| December 1997 | 4.32 CAD | 6.67 CAD |
| November 1997 | 4.21 CAD | 6.50 CAD |
| October 1997 | 4.59 CAD | 7.08 CAD |
| September 1997 | 4.53 CAD | 6.98 CAD |
| August 1997 | 3.38 CAD | 5.21 CAD |
| July 1997 | 3.13 CAD | 4.83 CAD |
| June 1997 | 2.36 CAD | 3.64 CAD |
| May 1997 | 2.11 CAD | 3.25 CAD |
| April 1997 | 1.67 CAD | 2.58 CAD |
| March 1997 | 1.62 CAD | 2.50 CAD |
| February 1997 | 1.56 CAD | 2.42 CAD |
| January 1997 | 1.45 CAD | 2.25 CAD |
| December 1996 | 1.29 CAD | 2.00 CAD |
| November 1996 | 1.32 CAD | 2.04 CAD |
| October 1996 | 1.23 CAD | 1.90 CAD |
| September 1996 | 1.08 CAD | 1.67 CAD |
| August 1996 | 0.98 CAD | 1.52 CAD |
GCG-A.TO
List: canada
Price: 42.75CAD
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.18%
Payout Ratio: 54.18%
Payout Ratio Range:
Dividend Per Share: 1.36 CAD
Earnings Per Share: 2.51 CAD
P/E Ratio: 7.42
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 3900
Ebitda: 51.3 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 28
DGR3: 14.12%
DGR5: 15.81%
DGR10: -1.11%