Guardian Capital Group Limited (GCAAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.50

0.00

(0.00%)

At close: 03:59PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.50	35.50	35.50	35.50	35.50	-
May 02, 2024	35.50	35.50	35.50	35.50	35.50	-
May 01, 2024	35.50	35.50	35.50	35.50	35.50	-
Apr 30, 2024	35.50	35.50	35.50	35.50	35.50	-
Apr 29, 2024	35.50	35.50	35.50	35.50	35.50	-
Apr 26, 2024	35.50	35.50	35.50	35.50	35.50	-
Apr 25, 2024	35.50	35.50	35.50	35.50	35.50	-
Apr 24, 2024	35.50	35.50	35.50	35.50	35.50	1,200
Apr 23, 2024	34.92	35.70	34.92	35.57	35.57	4,800
Apr 22, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 19, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 18, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 17, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 16, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 15, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 12, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 11, 2024	35.70	35.70	35.70	35.70	35.70	-
Apr 11, 2024	0.37 Dividend
Apr 10, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 09, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 08, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 05, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 04, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 03, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 02, 2024	35.70	35.70	35.70	35.70	35.33	-
Apr 01, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 28, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 27, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 26, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 25, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 22, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 21, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 20, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 19, 2024	35.70	35.70	35.70	35.70	35.33	-
Mar 18, 2024	36.11	36.11	35.70	35.70	35.33	200
Mar 15, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 14, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 13, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 12, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 11, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 08, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 07, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 06, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 05, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 04, 2024	37.17	37.17	37.17	37.17	36.78	-
Mar 01, 2024	37.17	37.17	37.17	37.17	36.78	-
Feb 29, 2024	37.17	37.17	37.17	37.17	36.78	-
Feb 28, 2024	37.17	37.17	37.17	37.17	36.78	-
Feb 27, 2024	37.17	37.17	37.17	37.17	36.78	-
Feb 26, 2024	37.17	37.17	37.17	37.17	36.78	100
Feb 23, 2024	35.51	35.51	35.51	35.51	35.14	-
Feb 22, 2024	35.51	35.51	35.51	35.51	35.14	-
Feb 21, 2024	35.51	35.51	35.51	35.51	35.14	-
Feb 20, 2024	35.51	35.51	35.51	35.51	35.14	-
Feb 16, 2024	35.51	35.51	35.51	35.51	35.14	525
Feb 15, 2024	35.33	35.33	35.28	35.28	34.91	1,800
Feb 14, 2024	35.80	35.80	35.60	35.60	35.23	310
Feb 13, 2024	36.00	36.00	36.00	36.00	35.63	-
Feb 12, 2024	36.08	36.08	36.00	36.00	35.63	2,305
Feb 09, 2024	36.31	36.31	36.31	36.31	35.93	-
Feb 08, 2024	36.31	36.31	36.31	36.31	35.93	-
Feb 07, 2024	36.27	36.37	36.27	36.31	35.93	1,486
Feb 06, 2024	37.07	37.07	36.65	36.73	36.35	4,400
Feb 05, 2024	33.33	35.72	33.33	35.72	35.35	8,700
Feb 02, 2024	32.15	32.15	32.15	32.15	31.82	-
Feb 01, 2024	32.15	32.15	32.15	32.15	31.82	-
Jan 31, 2024	32.15	32.15	32.15	32.15	31.82	250
Jan 30, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 29, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 26, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 25, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 24, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 23, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 22, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 19, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 18, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 17, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 16, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 12, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 11, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 10, 2024	33.79	33.79	33.79	33.79	33.44	-
Jan 10, 2024	0.34 Dividend
Jan 09, 2024	33.79	33.79	33.79	33.79	33.10	-
Jan 08, 2024	33.79	33.79	33.79	33.79	33.10	-
Jan 05, 2024	33.79	33.79	33.79	33.79	33.10	-
Jan 04, 2024	33.79	33.79	33.79	33.79	33.10	-
Jan 03, 2024	33.79	33.79	33.79	33.79	33.10	-
Jan 02, 2024	33.79	33.79	33.79	33.79	33.10	-
Dec 29, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 28, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 27, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 26, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 22, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 21, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 20, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 19, 2023	33.79	33.79	33.79	33.79	33.10	-
Dec 18, 2023	33.79	33.79	33.79	33.79	33.10	100
Dec 15, 2023	31.87	31.87	31.87	31.87	31.22	-
Dec 14, 2023	31.87	31.87	31.87	31.87	31.22	-
Dec 13, 2023	31.87	31.87	31.87	31.87	31.22	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7307-0.0001(-0.02%)

CRUDE OIL78.41+0.30(+0.38%)

Bitcoin CAD87,555.93+846.07(+0.98%)

Guardian Capital Group Limited (GCAAF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7307
-0.0001(-0.02%)

CRUDE OIL
78.41
+0.30(+0.38%)

Bitcoin CAD
87,555.93
+846.07(+0.98%)