S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Guardian Capital Group Ltd (GCG)
Guardian Capital Group Ltd (GCG) Historical

GCG Guardian Capital Group Ltd

46.26

0.00 (0.00%)

Apr 29 2024 - Closed

Delayed by 15 minutes

GCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	46.26	0.01	0.02%	46.26	46.26	46.26	100
Apr 26 2024	46.25	-0.75	-1.60%	46.99	46.99	46.25	440
Apr 25 2024	47.00	-1.24	-2.57%	47.65	47.65	47.00	1,100
Apr 24 2024	48.24	-0.59	-1.21%	48.24	48.24	48.24	300
Apr 23 2024	48.83	2.33	5.01%	46.50	48.83	46.50	1,400
Apr 22 2024	46.50	-0.31	-0.66%	46.50	46.50	46.50	300
Apr 19 2024	46.81	-0.71	-1.49%	46.90	46.90	46.81	200
Apr 18 2024	47.52	-0.48	-1.00%	47.52	47.52	47.52	200
Apr 17 2024	48.00	-0.40	-0.83%	48.00	48.00	48.00	175
Apr 16 2024	48.40	-0.60	-1.22%	48.40	48.40	48.40	100
Apr 15 2024	49.00	0.55	1.14%	49.00	49.00	49.00	202
Apr 12 2024	48.45	-1.05	-2.12%	49.05	49.05	48.45	250
Apr 11 2024	49.50	0.00	0.00%	49.50	49.50	49.50	0
Apr 10 2024	49.50	0.45	0.92%	49.50	49.50	49.50	1,600
Apr 09 2024	49.05	0.00	0.00%	49.05	49.05	49.05	15
Apr 08 2024	49.05	0.00	0.00%	49.05	49.05	49.05	0
Apr 05 2024	49.05	-0.15	-0.30%	49.00	49.05	49.00	800
Apr 04 2024	49.20	-0.60	-1.20%	49.20	49.20	49.20	100
Apr 03 2024	49.80	0.00	0.00%	49.80	49.80	49.80	0
Apr 02 2024	49.80	1.55	3.21%	47.90	49.80	47.90	3,200
Apr 01 2024	48.25	0.75	1.58%	48.25	48.25	48.25	100
Mar 28 2024	47.50	0.14	0.30%	47.50	47.50	47.50	1,100
Mar 27 2024	47.36	-0.74	-1.54%	47.71	47.71	47.36	400
Mar 26 2024	48.10	-0.25	-0.52%	48.30	48.30	48.10	400
Mar 25 2024	48.35	0.35	0.73%	48.35	48.35	48.35	101
Mar 22 2024	48.00	0.00	0.00%	48.00	48.00	48.00	0
Mar 21 2024	48.00	0.00	0.00%	48.00	48.00	48.00	100
Mar 20 2024	48.00	0.00	0.00%	48.00	48.00	48.00	100
Mar 19 2024	48.00	-0.30	-0.62%	48.00	48.00	48.00	100
Mar 18 2024	48.30	-1.61	-3.23%	49.51	49.51	48.30	601
Mar 15 2024	49.91	-0.11	-0.22%	49.91	49.91	49.91	100
Mar 14 2024	50.02	-0.48	-0.95%	50.35	50.35	50.02	220
Mar 13 2024	50.50	-0.20	-0.39%	50.50	50.50	50.50	100
Mar 12 2024	50.70	0.35	0.70%	50.70	50.70	50.70	203
Mar 11 2024	50.35	-1.24	-2.40%	50.99	50.99	50.35	200
Mar 08 2024	51.59	-0.01	-0.02%	51.59	51.59	51.59	200
Mar 07 2024	51.60	0.60	1.18%	51.60	51.60	51.60	100
Mar 06 2024	51.00	-0.60	-1.16%	51.00	51.00	51.00	100
Mar 05 2024	51.60	0.60	1.18%	51.00	51.60	50.75	7,100
Mar 04 2024	51.00	0.00	0.00%	50.44	51.00	50.44	1,800
Mar 01 2024	51.00	-0.53	-1.03%	51.00	51.00	50.50	4,700
Feb 29 2024	51.53	-0.60	-1.15%	51.53	51.53	51.53	302
Feb 28 2024	52.13	0.60	1.16%	52.13	52.13	52.13	1,100
Feb 27 2024	51.53	1.20	2.38%	50.92	51.53	50.92	300
Feb 26 2024	50.33	0.60	1.21%	50.33	50.33	50.33	150
Feb 23 2024	49.73	0.74	1.51%	49.20	49.73	49.20	460
Feb 22 2024	48.99	-0.31	-0.63%	49.25	49.25	48.99	1,300
Feb 21 2024	49.30	0.00	0.00%	49.30	49.30	49.30	0
Feb 20 2024	49.30	0.00	0.00%	49.30	49.30	49.30	1
Feb 16 2024	49.30	2.29	4.87%	47.61	49.30	47.61	415
Feb 15 2024	47.01	-1.39	-2.87%	47.01	47.01	47.01	100
Feb 14 2024	48.40	-0.60	-1.22%	48.40	48.40	48.40	100
Feb 13 2024	49.00	0.50	1.03%	48.70	49.00	48.70	535
Feb 12 2024	48.50	0.10	0.21%	48.50	48.50	48.50	127
Feb 09 2024	48.40	0.00	0.00%	48.40	48.40	48.40	0
Feb 08 2024	48.40	-1.26	-2.54%	48.40	48.40	48.40	100
Feb 07 2024	49.66	0.00	0.00%	49.66	49.66	49.66	0
Feb 06 2024	49.66	5.16	11.60%	48.00	49.66	47.75	300
Feb 05 2024	44.50	-0.10	-0.22%	44.50	44.50	44.50	550
Feb 02 2024	44.60	1.30	3.00%	44.00	44.60	44.00	200
Feb 01 2024	43.30	0.00	0.00%	43.30	43.30	43.30	0
Jan 31 2024	43.30	-0.20	-0.46%	43.50	43.50	43.30	2,000

Guardian Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions