Guardian Capital Group Ltd Historical Data - GCG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Guardian Capital Group Ltd (GCG)

46.26

0.00

( 0.00% )

Updated: 09:12:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-0.516129032258	46.5	48.83	46.25	668	47.75748503	CS
4	-1.64	-3.42379958246	47.9	49.8	46.25	617	48.75331521	CS
12	-1.74	-3.625	48	52.13	46.25	659	49.97729142	CS
26	6.74	17.0546558704	39.52	52.13	39.41	594	46.64714627	CS
52	4.26	10.1428571429	42	52.13	39.41	549	44.73381125	CS
156	14.26	44.5625	32	52.13	25	818	37.47247948	CS
260	22.75	96.7673330498	23.51	52.13	15.26	822	32.6355691	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713562800	46.81	-0.71	-1.49	46.9	46.9	46.81	200
1713476400	47.52	-0.48	-1.00	47.52	47.52	47.52	200
1713390000	48	-0.4	-0.83	48	48	48	175
1713303600	48.4	-0.6	-1.22	48.4	48.4	48.4	100
1713217200	49	0.55	1.14	49	49	49	202
1712958000	48.45	-1.05	-2.12	49.05	49.05	48.45	250
1712871600	49.5	0	0.00	49.5	49.5	49.5	0
1712785200	49.5	0.45	0.92	49.5	49.5	49.5	1600
1712698800	49.05	0	0.00	49.05	49.05	49.05	15
1712612400	49.05	0	0.00	49.05	49.05	49.05	0
1712353200	49.05	-0.15	-0.30	49	49.05	49	800
1712266800	49.2	-0.6	-1.20	49.2	49.2	49.2	100
1712180400	49.8	0	0.00	49.8	49.8	49.8	0
1712094000	49.8	1.55	3.21	47.9	49.8	47.9	3200
1712007600	48.25	0.75	1.58	48.25	48.25	48.25	100
1711662000	47.5	0.14	0.30	47.5	47.5	47.5	1100
1711575600	47.36	-0.74	-1.54	47.71	47.71	47.36	400
1711489200	48.1	-0.25	-0.52	48.3	48.3	48.1	400
1711402800	48.35	0.35	0.73	48.35	48.35	48.35	101
1711143600	48	0	0.00	48	48	48	0
1711057200	48	0	0.00	48	48	48	100
1710970800	48	0	0.00	48	48	48	100
1710884400	48	-0.3	-0.62	48	48	48	100
1710798000	48.3	-1.61	-3.23	49.51	49.51	48.3	601
1710538800	49.91	-0.11	-0.22	49.91	49.91	49.91	100
1710452400	50.02	-0.48	-0.95	50.35	50.35	50.02	220
1710366000	50.5	-0.2	-0.39	50.5	50.5	50.5	100
1710279600	50.7	0.35	0.70	50.7	50.7	50.7	203
1710193200	50.35	-1.24	-2.40	50.99	50.99	50.35	200
1709937600	51.59	-0.01	-0.02	51.59	51.59	51.59	200
1709851200	51.6	0.6	1.18	51.6	51.6	51.6	100
1709764800	51	-0.6	-1.16	51	51	51	100
1709678400	51.6	0.6	1.18	51	51.6	50.75	7100
1709592000	51	0	0.00	50.44	51	50.44	1800
1709332800	51	-0.53	-1.03	51	51	50.5	4700
1709246400	51.53	-0.6	-1.15	51.53	51.53	51.53	302
1709160000	52.13	0.6	1.16	52.13	52.13	52.13	1100
1709073600	51.53	1.2	2.38	50.92	51.53	50.92	300
1708987200	50.33	0.6	1.21	50.33	50.33	50.33	150
1708728000	49.73	0.74	1.51	49.2	49.73	49.2	460
1708641600	48.99	-0.31	-0.63	49.25	49.25	48.99	1300
1708555200	49.3	0	0.00	49.3	49.3	49.3	0
1708468800	49.3	0	0.00	49.3	49.3	49.3	1
1708123200	49.3	2.29	4.87	47.61	49.3	47.61	415
1708036800	47.01	-1.39	-2.87	47.01	47.01	47.01	100
1707950400	48.4	-0.6	-1.22	48.4	48.4	48.4	100
1707864000	49	0.5	1.03	48.7	49	48.7	535
1707777600	48.5	0.1	0.21	48.5	48.5	48.5	127
1707518400	48.4	0	0.00	48.4	48.4	48.4	0
1707432000	48.4	-1.26	-2.54	48.4	48.4	48.4	100
1707345600	49.66	0	0.00	49.66	49.66	49.66	0
1707259200	49.66	5.16	11.60	48	49.66	47.75	300
1707172800	44.5	-0.1	-0.22	44.5	44.5	44.5	550
1706913600	44.6	1.3	3.00	44	44.6	44	200
1706827200	43.3	0	0.00	43.3	43.3	43.3	0
1706740800	43.3	-0.2	-0.46	43.5	43.5	43.3	2000
1706654400	43.5	0	0.00	43.5	43.5	43.5	0

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