Guardian Capital Group Ltd (GCG.A)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.23 | -4.92926613616 | 45.24 | 45.62 | 43.01 | 4725 | 43.90619597 | CS |
| 4 | -1.01 | -2.29441163108 | 44.02 | 45.93 | 42.7 | 6448 | 44.18345818 | CS |
| 12 | 0.76 | 1.79881656805 | 42.25 | 46.01 | 39.75 | 5928 | 43.36325881 | CS |
| 26 | 1.16 | 2.77180406213 | 41.85 | 46.01 | 38.75 | 5112 | 41.92606304 | CS |
| 52 | -6.06 | -12.3497045038 | 49.07 | 52.83 | 38.75 | 5385 | 43.76952109 | CS |
| 156 | 6.81 | 18.8121546961 | 36.2 | 52.83 | 24.5 | 5352 | 39.7579653 | CS |
| 260 | 15.89 | 58.5914454277 | 27.12 | 52.83 | 15 | 5563 | 34.4738925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 43.01 | -0.99 | -2.25 | 44.04 | 44.04 | 43.01 | 5801 |
| 1740091200 | 44 | -0.65 | -1.46 | 44.67 | 45 | 43.95 | 8100 |
| 1740004800 | 44.65 | -0.36 | -0.80 | 45.01 | 45.04 | 44.37 | 3000 |
| 1739918400 | 45.01 | -0.61 | -1.34 | 45.24 | 45.62 | 44.87 | 2000 |
| 1739572800 | 45.62 | 2.52 | 5.85 | 42.73 | 45.62 | 42.7 | 6611 |
| 1739486400 | 43.1 | -0.95 | -2.16 | 44.15 | 44.27 | 43.1 | 33092 |
| 1739400000 | 44.05 | -0.5 | -1.12 | 44.45 | 44.97 | 44.05 | 7749 |
| 1739313600 | 44.55 | 0.11 | 0.25 | 44.45 | 44.94 | 44.44 | 2800 |
| 1739227200 | 44.44 | 0.46 | 1.05 | 44.32 | 44.97 | 44.32 | 3524 |
| 1738968000 | 43.98 | -0.57 | -1.28 | 44.88 | 45 | 43.79 | 7900 |
| 1738881600 | 44.55 | -0.09 | -0.20 | 44.65 | 44.9 | 44.5 | 2100 |
| 1738795200 | 44.64 | -0.16 | -0.36 | 44.42 | 44.65 | 44.42 | 2570 |
| 1738708800 | 44.8 | -0.43 | -0.95 | 45.48 | 45.49 | 44.8 | 3714 |
| 1738622400 | 45.23 | -0.7 | -1.52 | 44.13 | 45.81 | 44.13 | 8628 |
| 1738363200 | 45.93 | 0.2 | 0.44 | 45.54 | 45.93 | 45.01 | 4550 |
| 1738276800 | 45.73 | 0.73 | 1.62 | 45.29 | 45.73 | 44.56 | 4230 |
| 1738190400 | 45 | 0.86 | 1.95 | 44.36 | 45 | 44.36 | 6168 |
| 1738104000 | 44.14 | 0.01 | 0.02 | 45.18 | 45.18 | 44.13 | 5468 |
| 1738017600 | 44.13 | -0.75 | -1.67 | 44.02 | 44.75 | 44.02 | 4516 |
| 1737758400 | 44.88 | 0.19 | 0.43 | 44.89 | 44.97 | 44.88 | 2420 |
| 1737672000 | 44.69 | -0.57 | -1.26 | 45.01 | 45.01 | 44.59 | 1900 |
| 1737585600 | 45.26 | 0.65 | 1.46 | 44.61 | 45.26 | 44.29 | 3301 |
| 1737499200 | 44.61 | 0.21 | 0.47 | 44.85 | 45 | 43.4 | 8972 |
| 1737412800 | 44.4 | 0.43 | 0.98 | 44.37 | 44.4 | 43.65 | 3517 |
| 1737153600 | 43.97 | 0.84 | 1.95 | 43.36 | 43.97 | 42.99 | 6446 |
| 1737067200 | 43.13 | -0.42 | -0.96 | 43.55 | 43.55 | 43.13 | 10640 |
| 1736980800 | 43.55 | 0.15 | 0.35 | 43.97 | 43.97 | 43.4 | 10401 |
| 1736894400 | 43.4 | 0.02 | 0.05 | 43.51 | 43.58 | 43.25 | 5584 |
| 1736808000 | 43.38 | -0.42 | -0.96 | 43.76 | 44.09 | 43.25 | 6002 |
| 1736548800 | 43.8 | -0.45 | -1.02 | 44.26 | 44.29 | 43.42 | 6848 |
| 1736462400 | 44.25 | 0.15 | 0.34 | 46 | 46.01 | 44.15 | 23153 |
| 1736376000 | 44.1 | -0.71 | -1.58 | 44.81 | 45.15 | 44.1 | 6236 |
| 1736289600 | 44.81 | 0.55 | 1.24 | 44.76 | 45.12 | 44.51 | 3513 |
| 1736203200 | 44.26 | 1.25 | 2.91 | 43.99 | 44.41 | 43.44 | 5119 |
| 1735944000 | 43.01 | 0.56 | 1.32 | 42.35 | 43.01 | 42.35 | 505 |
| 1735857600 | 42.45 | -0.2 | -0.47 | 42.66 | 42.66 | 42.1 | 4309 |
| 1735684800 | 42.65 | 0.63 | 1.50 | 42.03 | 42.75 | 42.02 | 5460 |
| 1735598400 | 42.02 | -0.19 | -0.45 | 42.04 | 42.75 | 42.02 | 4001 |
| 1735339200 | 42.21 | -0.57 | -1.33 | 42.88 | 42.88 | 42.21 | 999 |
| 1735069200 | 42.78 | 2.03 | 4.98 | 41.1 | 42.78 | 41.1 | 3463 |
| 1734993600 | 40.75 | -0.58 | -1.40 | 40.22 | 41 | 40.21 | 3538 |
| 1734734400 | 41.33 | 1.58 | 3.97 | 39.9 | 41.33 | 39.9 | 9271 |
| 1734648000 | 39.75 | -0.67 | -1.66 | 40.21 | 40.21 | 39.75 | 8746 |
| 1734561600 | 40.42 | -0.68 | -1.65 | 41 | 41 | 40.35 | 7321 |
| 1734475200 | 41.1 | -0.81 | -1.93 | 41.91 | 41.91 | 40.98 | 6302 |
| 1734388800 | 41.91 | 0.06 | 0.14 | 41.97 | 42 | 41.8 | 2676 |
| 1734129600 | 41.85 | -0.05 | -0.12 | 42.01 | 42.01 | 41.57 | 4879 |
| 1734043200 | 41.9 | -0.95 | -2.22 | 43.1 | 43.5 | 41.9 | 9680 |
| 1733956800 | 42.85 | -0.58 | -1.34 | 43.5 | 43.56 | 42.5 | 8098 |
| 1733870400 | 43.43 | 1.27 | 3.01 | 42.8 | 43.97 | 42.8 | 4910 |
| 1733784000 | 42.16 | 0.52 | 1.25 | 41.99 | 42.8 | 41.99 | 5006 |
| 1733524800 | 41.64 | -0.52 | -1.23 | 42.62 | 42.66 | 41.6 | 5298 |
| 1733438400 | 42.16 | -0.84 | -1.95 | 42.66 | 42.99 | 42.16 | 3259 |
| 1733352000 | 43 | 1.35 | 3.24 | 41.95 | 43 | 41.95 | 2292 |
| 1733265600 | 41.65 | -0.36 | -0.86 | 42.09 | 42.16 | 41.65 | 2055 |
| 1733179200 | 42.01 | 0.18 | 0.43 | 42.25 | 42.3 | 41.7 | 3315 |
| 1732920000 | 41.83 | -0.38 | -0.90 | 42.21 | 42.25 | 41.83 | 1251 |
| 1732833600 | 42.21 | 0.8 | 1.93 | 41.39 | 42.21 | 41.34 | 6126 |
| 1732747200 | 41.41 | 0.04 | 0.10 | 41.34 | 41.8 | 41.34 | 2694 |
| 1732660800 | 41.37 | 0.62 | 1.52 | 41 | 41.37 | 41 | 4898 |
| 1732574400 | 40.75 | 0.3 | 0.74 | 40.6 | 41.26 | 40.6 | 7472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
