Guardian Capital Group Ltd (PK) (GCAAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1547 | -0.491111111111 | 31.5 | 31.5 | 31.2643 | 1278 | 31.44471053 | CS |
| 4 | -0.5009 | -1.57287211661 | 31.8462 | 32.5 | 31.2643 | 1521 | 32.0064173 | CS |
| 12 | -2.3701 | -7.02972528874 | 33.7154 | 33.81 | 31 | 1222 | 32.21679518 | CS |
| 26 | -0.8081 | -2.51326453812 | 32.1534 | 37.17 | 31 | 1578 | 34.09024135 | CS |
| 52 | 0.5653 | 1.83658219623 | 30.78 | 37.17 | 28.57 | 1439 | 32.49911516 | CS |
| 156 | 4.8453 | 18.2841509434 | 26.5 | 37.17 | 18.08 | 2597 | 28.1670892 | CS |
| 260 | 12.7043 | 68.152459632 | 18.641 | 37.17 | 10.65967 | 2240 | 27.27113798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 31.3453 | -0.1 | -0.33 | 31.3453 | 31.3453 | 31.3453 | 549 |
| 1721942400 | 31.45 | 0.19 | 0.59 | 31.45 | 31.45 | 31.45 | 392 |
| 1721856540 | 31.2643 | 0 | 0.00 | 31.2643 | 31.2643 | 31.2643 | 0 |
| 1721770140 | 31.2643 | -0.21 | -0.67 | 31.2643 | 31.2643 | 31.2643 | 495 |
| 1721683740 | 31.4743 | -0.26 | -0.81 | 31.5 | 31.5 | 31.4743 | 2948 |
| 1721424120 | 31.7328 | 0 | 0.00 | 31.7328 | 31.7328 | 31.7328 | 0 |
| 1721337720 | 31.7328 | 0 | 0.00 | 31.7328 | 31.7328 | 31.7328 | 0 |
| 1721251320 | 31.7328 | 0 | 0.00 | 31.7328 | 31.7328 | 31.7328 | 0 |
| 1721164920 | 31.7328 | -0.22 | -0.68 | 31.7328 | 31.7328 | 31.7328 | 313 |
| 1721078400 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1720819200 | 31.95 | 0.03 | 0.09 | 31.95 | 31.95 | 31.95 | 142 |
| 1720733280 | 31.9199 | -0.33 | -1.03 | 31.8903 | 31.9199 | 31.8903 | 3524 |
| 1720646880 | 32.2534 | -0.02 | -0.05 | 32.299999 | 32.299999 | 32.2534 | 4010 |
| 1720560540 | 32.27 | 0 | 0.00 | 32.07 | 32.27 | 32.07 | 1351 |
| 1720473600 | 32.27 | -0.23 | -0.71 | 32.369999 | 32.369999 | 32.17 | 4030 |
| 1720214640 | 32.5 | 0.7 | 2.20 | 32.5 | 32.5 | 32.5 | 500 |
| 1720042140 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1719955740 | 31.8 | -0.05 | -0.15 | 31.8 | 31.8 | 31.8 | 343 |
| 1719869220 | 31.8462 | 0 | 0.00 | 31.8462 | 31.8462 | 31.8462 | 0 |
| 1719610020 | 31.8462 | -0.05 | -0.17 | 31.8462 | 31.8462 | 31.8462 | 200 |
| 1719523440 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1719437040 | 31.9 | 0.06 | 0.19 | 31.9 | 31.9 | 31.9 | 205 |
| 1719350880 | 31.84 | 0.84 | 2.71 | 31.84 | 31.84 | 31.84 | 100 |
| 1719264180 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1719004980 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1718918580 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1718745780 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1718659380 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1718400180 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1718313780 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1718227380 | 31 | -0.95 | -2.97 | 31 | 31 | 31 | 115 |
| 1718141400 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1718055000 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717795800 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717709400 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717622940 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717536540 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717450140 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717190940 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717104540 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1717018140 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1716931740 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1716586140 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1716499740 | 31.95 | -1.85 | -5.47 | 31.95 | 31.95 | 31.95 | 100 |
| 1716413340 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1716326940 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1716240540 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1715981340 | 33.8 | -0 | -0.00 | 33.8 | 33.8 | 33.8 | 300 |
| 1715894940 | 33.8015 | 1.62 | 5.04 | 33.7979 | 33.81 | 33.7979 | 2000 |
| 1715808000 | 32.1807 | -1.53 | -4.54 | 32.1713 | 32.1807 | 32.1713 | 2982 |
| 1715721600 | 33.7128 | 0 | 0.00 | 33.7128 | 33.7128 | 33.7128 | 0 |
| 1715635200 | 33.7128 | 0 | 0.00 | 33.7128 | 33.7128 | 33.7128 | 0 |
| 1715376000 | 33.7128 | -1.79 | -5.03 | 33.7154 | 33.7227 | 33.7128 | 382 |
| 1715290200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1715203800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1715117400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1715031000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1714771800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1714685400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1714599000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1714512600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1714397400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
