Guardian Capital Group Ltd Historical Data - GCG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-0.271537891879	40.51	40.67	39.47	580	39.79172414	CS
4	-0.65	-1.58343483557	41.05	42	39.47	827	40.61848302	CS
12	-2.6	-6.04651162791	43	43.01	39.47	404	40.83260873	CS
26	-4.6	-10.2222222222	45	46.5	39.47	377	42.09261848	CS
52	-0.61	-1.4874420873	41.01	52.13	39.41	426	44.81124812	CS
156	5.4	15.4285714286	35	52.13	25	499	39.42304923	CS
260	14.15	53.9047619048	26.25	52.13	15.26	600	33.64050539	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730760000	40.4	0	0.00	40.4	40.4	40.4	3
1730497200	40.4	0.92	2.33	40.4	40.4	40.4	100
1730410800	39.48	0	0.00	39.48	39.48	39.48	0
1730324400	39.48	0	0.00	39.48	39.48	39.48	0
1730238000	39.48	-1.16	-2.85	40.67	40.67	39.47	2100
1730151600	40.64	0.14	0.35	40.51	40.64	40.51	700
1729892400	40.5	-0.95	-2.29	41.01	41.01	40.5	300
1729806000	41.45	0	0.00	41.45	41.45	41.45	0
1729719600	41.45	0	0.00	41.45	41.45	41.45	0
1729633200	41.45	0	0.00	41.45	41.45	41.45	0
1729546800	41.45	-0.55	-1.31	41.76	41.76	41.45	1104
1729287600	42	0.5	1.20	41.97	42	41.9	2301
1729201200	41.5	1.45	3.62	41.19	41.8	41.19	1500
1729114800	40.05	0.05	0.12	40.01	41	40.01	2600
1729028400	40	0.11	0.28	40	40.01	40	1701
1728682800	39.89	-0.61	-1.51	39.89	39.89	39.89	103
1728596400	40.5	-0.49	-1.20	41.25	41.25	40.5	1211
1728510000	40.99	0.58	1.44	40.98	40.99	40.98	200
1728423600	40.41	-0.64	-1.56	41.01	41.01	40.41	1702
1728337200	41.05	-0.2	-0.48	41.05	41.05	41.05	100
1728078000	41.25	0	0.00	41.25	41.25	41.25	12
1727991600	41.25	0.24	0.59	41.25	41.25	41.25	100
1727905200	41.01	0	0.00	41.01	41.01	41.01	0
1727818800	41.01	-0.38	-0.92	41.01	41.01	41.01	101
1727732400	41.39	0.7	1.72	41	41.39	41	700
1727473200	40.69	0	0.00	40.69	40.69	40.69	2
1727386800	40.69	0	0.00	40.69	40.69	40.69	0
1727300400	40.69	0	0.00	40.69	40.69	40.69	27
1727214000	40.69	-0.06	-0.15	40.89	40.89	40.69	216
1727127600	40.75	0	0.00	40.75	40.75	40.75	1
1726868400	40.75	0	0.00	40.75	40.75	40.75	0
1726782000	40.75	0	0.00	40.75	40.75	40.75	15
1726695600	40.75	0	0.00	40.75	40.75	40.75	48
1726609200	40.75	0	0.00	40.75	40.75	40.75	0
1726522800	40.75	0.25	0.62	40.7	40.75	40.7	301
1726263600	40.5	-0.25	-0.61	40.2	40.5	40.2	201
1726177200	40.75	0	0.00	40.75	40.75	40.75	0
1726090800	40.75	0.58	1.44	40.75	40.75	40.75	100
1726004400	40.17	0	0.00	40.17	40.17	40.17	1
1725918000	40.17	0.02	0.05	40.17	40.17	40.17	402
1725658800	40.15	-0.15	-0.37	40.15	40.15	40.15	101
1725572400	40.3	0.3	0.75	40.4	40.4	40.3	202
1725486000	40	-0.51	-1.26	40.6	40.6	40	586
1725399600	40.51	-0.74	-1.79	40.51	40.51	40.51	200
1725054000	41.25	0.25	0.61	41.01	41.25	40.7	926
1724967600	41	-0.92	-2.19	40.8	41	40.8	801
1724881200	41.92	0	0.00	41.92	41.92	41.92	2
1724794800	41.92	-0.28	-0.66	41.92	41.92	41.92	200
1724708400	42.2	0	0.00	42.2	42.2	42.2	0
1724449200	42.2	-0.25	-0.59	42.5	42.5	42.2	400
1724362800	42.45	0	0.00	42.45	42.45	42.45	0
1724276400	42.45	0	0.00	42.45	42.45	42.45	0
1724190000	42.45	-0.33	-0.77	42.86	42.86	42.45	200
1724103600	42.78	0.48	1.13	42.78	42.78	42.78	163
1723844400	42.3	-0.05	-0.12	42.24	42.3	42.24	225
1723758000	42.35	0	0.00	42.35	42.35	42.35	0
1723671600	42.35	0	0.00	42.36	42.36	42.35	200
1723585200	42.35	-0.65	-1.51	43.01	43.01	42.35	658
1723498800	43	-0.01	-0.02	43	43	43	225
1723239600	43.01	0	0.00	43.01	43.01	43.01	35
1723153200	43.01	-0.65	-1.49	43.01	43.01	43.01	100
1723066800	43.66	0	0.00	43.66	43.66	43.66	0
1722980400	43.66	0.18	0.41	43.66	43.66	43.66	700

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Guardian Capital Group Ltd (GCG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Guardian Capital Group Ltd (GCG) Historical

Guardian Capital Group Ltd (GCG)

Professional-Grade Tools, for Individual Investors.

Your Recent History