Guardian Capital Group Ltd Historical Data - GCG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

45.71

1.73

( 3.93% )

Updated: 06:06:58

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.48	3.34614515035	44.23	45.71	43.23	328	44.05790236	CS
4	-1.23	-2.62036642522	46.94	46.94	43.23	531	45.14147873	CS
12	3.73	8.88518342068	41.98	47.99	41.98	510	44.95422571	CS
26	2.93	6.84899485741	42.78	47.99	39.47	451	42.9635315	CS
52	-3.59	-7.28194726166	49.3	52.13	39.47	456	45.04656602	CS
156	6.57	16.7858967808	39.14	52.13	25	478	40.32486107	CS
260	18.31	66.8248175182	27.4	52.13	15.26	571	34.76356168	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	43.98	0.17	0.39	43.23	43.98	43.23	700
1739486400	43.81	-1.03	-2.30	44.38	44.38	43.81	411
1739400000	44.84	0.61	1.38	44.6	44.84	44.6	200
1739313600	44.23	0	0.00	44.23	44.23	44.23	0
1739227200	44.23	0	0.00	44.23	44.23	44.23	0
1738968000	44.23	-0.2	-0.45	44.65	44.65	44.23	200
1738881600	44.43	0	0.00	44.43	44.43	44.43	0
1738795200	44.43	-0.67	-1.49	44.8	44.8	44.43	401
1738708800	45.1	0.06	0.13	45.1	45.1	45.1	100
1738622400	45.04	-0.52	-1.14	45.5	45.5	45.04	412
1738363200	45.56	0	0.00	45.56	45.56	45.56	0
1738276800	45.56	0.31	0.69	45.56	45.56	45.56	136
1738190400	45.25	0	0.00	45.25	45.25	45.25	0
1738104000	45.25	-1.2	-2.58	45.22	45.51	45.22	6719
1738017600	46.45	0	0.00	46.45	46.45	46.45	0
1737758400	46.45	0	0.00	46.45	46.45	46.45	0
1737672000	46.45	0	0.00	46.45	46.45	46.45	0
1737585600	46.45	-0.48	-1.02	45.8	46.45	45.8	604
1737499200	46.93	0.59	1.27	46.94	46.94	46.93	200
1737412800	46.34	1.09	2.41	46.34	46.34	46.34	102
1737153600	45.25	0	0.00	45.25	45.25	45.25	2
1737067200	45.25	0	0.00	45.25	45.25	45.25	0
1736980800	45.25	-0.01	-0.02	44.92	45.25	44.92	363
1736894400	45.26	0	0.00	45.26	45.26	45.26	0
1736808000	45.26	-0.6	-1.31	45.26	45.26	45.26	351
1736548800	45.86	-1.2	-2.55	46.46	46.46	45.86	645
1736462400	47.06	1.05	2.28	46.5	47.99	46.5	3704
1736376000	46.01	1.31	2.93	44.61	47.2	44.61	3832
1736289600	44.7	0.45	1.02	44.7	44.7	44.7	524
1736203200	44.25	1.83	4.31	44.25	44.25	44.25	100
1735944000	42.42	0	0.00	42.42	42.42	42.42	0
1735857600	42.42	-1.58	-3.59	43.4	43.4	42.38	1474
1735684800	44	0	0.00	44	44	44	0
1735598400	44	0	0.00	44	44	44	0
1735339200	44	0.5	1.15	44.75	44.75	44	600
1735080000	43.5	0	0.00	43.5	43.5	43.5	0
1734993600	43.5	0	0.00	43.5	43.5	43.5	0
1734734400	43.5	0	0.00	43.5	43.5	43.5	24
1734648000	43.5	0	0.00	43.5	43.5	43.5	0
1734561600	43.5	-0.7	-1.58	44.02	44.03	43.5	850
1734475200	44.2	-0.39	-0.87	44.2	44.2	44.2	100
1734388800	44.59	0	0.00	44.59	44.59	44.59	13
1734129600	44.59	0	0.00	44.59	44.59	44.59	0
1734043200	44.59	0.63	1.43	45.19	45.19	44.59	303
1733956800	43.96	-0.59	-1.32	43.96	43.96	43.96	102
1733870400	44.55	1.7	3.97	43.81	44.55	43.8	1101
1733784000	42.85	-1.4	-3.16	42.85	42.85	42.85	130
1733524800	44.25	0.76	1.75	44	44.25	44	400
1733438400	43.49	0.19	0.44	43.01	43.49	43.01	501
1733352000	43.3	0.8	1.88	44.5	44.5	43.3	500
1733265600	42.5	0	0.00	42.5	42.5	42.5	1
1733179200	42.5	0	0.00	42.5	42.5	42.5	62
1732920000	42.5	0.5	1.19	42.5	42.5	42.5	1100
1732833600	42	0	0.00	42	42	42	200
1732747200	42	0	0.00	42	42	42	0
1732660800	42	0.5	1.20	41.98	42	41.98	878
1732574400	41.5	0	0.00	41.5	41.5	41.5	0
1732315200	41.5	0	0.00	41.5	41.5	41.5	0
1732228800	41.5	0	0.00	41.5	41.5	41.5	0
1732142400	41.5	0	0.00	41.5	41.5	41.5	0
1732056000	41.5	-0.48	-1.14	41.5	41.5	41.5	252
1731969600	41.98	0	0.00	41.98	41.98	41.98	1

Guardian Capital

Franklin International M...

DOLJ27 - Abril 2027

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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