Guardian Capital Group Ltd Historical Data - GCG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Guardian Capital Group Ltd (GCG)

43.00

0.00

(0.00%)

Closed July 22 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.692840646651	43.3	43.65	43	285	43.24368421	CS
4	-0.49	-1.12669579214	43.49	44	43	433	43.41908684	CS
12	-3.26	-7.04712494596	46.26	46.5	41.3	420	43.4220733	CS
26	-0.61	-1.39876175189	43.61	52.13	41.3	553	47.29769159	CS
52	1.92	4.67380720545	41.08	52.13	39.41	537	44.83478785	CS
156	5.7	15.2815013405	37.3	52.13	25	754	38.26912285	CS
260	18.12	72.8295819936	24.88	52.13	15.26	815	33.01406	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721425200	43.65	0	0.00	43.65	43.65	43.65	0
1721338800	43.65	0.35	0.81	43.4	43.65	43.4	201
1721252400	43.3	0	0.00	43.31	43.31	43.3	600
1721166000	43.3	0	0.00	43.3	43.3	43.3	7
1721079600	43.3	0	0.00	43.3	43.3	43.3	115
1720820400	43.3	0.3	0.70	43.04	43.5	43.04	1980
1720734000	43	-0.85	-1.94	43.61	43.61	43	607
1720647600	43.85	-0.15	-0.34	43.56	43.85	43.56	1000
1720561200	44	0	0.00	44	44	44	0
1720474800	44	0	0.00	44	44	44	34
1720215600	44	0	0.00	44	44	44	16
1720129200	44	0.69	1.59	44	44	44	709
1720042800	43.31	0.11	0.25	44	44	43.31	500
1719956400	43.2	0	0.00	43.2	43.2	43.2	0
1719610800	43.2	-0.29	-0.67	43.51	43.51	43.2	425
1719524400	43.49	0	0.00	43.49	43.49	43.49	20
1719438000	43.49	0	0.00	43.49	43.49	43.49	0
1719351600	43.49	0	0.00	43.49	43.49	43.49	5
1719265200	43.49	0.49	1.14	43.49	43.49	43.49	200
1719006000	43	0.5	1.18	43.2	43.2	43	624
1718919600	42.5	0.5	1.19	41.71	42.5	41.7	950
1718833200	42	0.7	1.69	41.32	42	41.31	1916
1718746800	41.3	-0.7	-1.67	41.95	41.95	41.3	801
1718660400	42	0	0.00	42	42	42	0
1718401200	42	-0.75	-1.75	42.75	42.75	41.6	820
1718314800	42.75	0.05	0.12	42.65	42.85	42.65	510
1718228400	42.7	-0.3	-0.70	43.47	43.47	42.7	1550
1718142000	43	-1.68	-3.76	43.01	43.01	43	200
1718055600	44.68	-0.32	-0.71	46.5	46.5	44.68	501
1717796400	45	-0.42	-0.92	45	45	45	150
1717710000	45.42	0.92	2.07	45.2	45.42	45.2	1100
1717623600	44.5	0.5	1.14	44.41	44.5	44.41	200
1717537200	44	0	0.00	44	44	44	0
1717450800	44	0	0.00	44	44	44	5
1717191600	44	-0.31	-0.70	44	44	44	100
1717105200	44.31	0	0.00	44.31	44.31	44.31	0
1717018800	44.31	0	0.00	44.31	44.31	44.31	0
1716932400	44.31	0.31	0.70	44.99	44.99	44.31	404
1716846000	44	0.1	0.23	44	44	44	100
1716586800	43.9	0	0.00	43.9	43.9	43.9	0
1716500400	43.9	-0.11	-0.25	44.75	44.75	43.9	551
1716414000	44.01	-0.59	-1.32	44.01	44.01	44.01	217
1716327600	44.6	-0.4	-0.89	45.02	45.02	44.6	451
1715982000	45	0	0.00	45	45	45	6
1715895600	45	0	0.00	45	45	45	0
1715809200	45	0	0.00	43.9	45	43.9	345
1715722800	45	0.49	1.10	45	45	45	100
1715636400	44.51	0	0.00	44.51	44.51	44.51	2
1715377200	44.51	-0.99	-2.18	44.51	44.51	44.51	100
1715290800	45.5	0	0.00	45.5	45.5	45.5	0
1715204400	45.5	1.5	3.41	45.5	45.5	45.5	510
1715118000	44	-0.26	-0.59	44	44	44	100
1715031600	44.26	-0.74	-1.64	45	45	44.26	200
1714772400	45	-0.7	-1.53	45.2	45.2	45	230
1714686000	45.7	-0.05	-0.11	45.8	45.8	45.7	240
1714599600	45.75	-0.51	-1.10	45.75	45.75	45.75	120
1714513200	46.26	0	0.00	46.26	46.26	46.26	13
1714426800	46.26	0.01	0.02	46.26	46.26	46.26	100
1714167600	46.25	-0.75	-1.60	46.99	46.99	46.25	440
1714081200	47	-1.24	-2.57	47.65	47.65	47	1100
1713994800	48.24	-0.59	-1.21	48.24	48.24	48.24	300
1713908400	48.83	2.33	5.01	46.5	48.83	46.5	1400
1713822000	46.5	-0.31	-0.66	46.5	46.5	46.5	300

Guardian Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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