STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

Guardian Capital Group Limited (GCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

48.00

-0.40

(-0.83%)

At close: 12:13PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	48.00	48.00	48.00	48.00	48.00	200
Apr 16, 2024	48.40	48.40	48.40	48.40	48.40	100
Apr 15, 2024	49.00	49.00	49.00	49.00	49.00	200
Apr 12, 2024	49.05	49.05	48.45	48.45	48.45	300
Apr 11, 2024	49.50	49.50	49.50	49.50	49.50	-
Apr 11, 2024	0.37 Dividend
Apr 10, 2024	49.50	49.50	49.50	49.50	49.13	1,600
Apr 09, 2024	49.05	49.05	49.05	49.05	48.68	-
Apr 08, 2024	49.05	49.05	49.05	49.05	48.68	-
Apr 05, 2024	49.00	49.05	49.00	49.05	48.68	800
Apr 04, 2024	49.20	49.20	49.20	49.20	48.83	100
Apr 03, 2024	49.80	49.80	49.80	49.80	49.43	-
Apr 02, 2024	47.90	49.80	47.90	49.80	49.43	3,200
Apr 01, 2024	48.25	48.25	48.25	48.25	47.89	100
Mar 28, 2024	47.50	47.50	47.50	47.50	47.14	1,100
Mar 27, 2024	47.71	47.71	47.36	47.36	47.01	400
Mar 26, 2024	48.30	48.30	48.10	48.10	47.74	400
Mar 25, 2024	48.35	48.35	48.35	48.35	47.99	100
Mar 22, 2024	48.00	48.00	48.00	48.00	47.64	-
Mar 21, 2024	48.00	48.00	48.00	48.00	47.64	100
Mar 20, 2024	48.00	48.00	48.00	48.00	47.64	100
Mar 19, 2024	48.00	48.00	48.00	48.00	47.64	100
Mar 18, 2024	49.51	49.51	48.30	48.30	47.94	600
Mar 15, 2024	49.91	49.91	49.91	49.91	49.54	100
Mar 14, 2024	50.35	50.35	50.02	50.02	49.65	200
Mar 13, 2024	50.50	50.50	50.50	50.50	50.12	100
Mar 12, 2024	50.70	50.70	50.70	50.70	50.32	200
Mar 11, 2024	50.99	50.99	50.35	50.35	49.97	200
Mar 08, 2024	51.59	51.59	51.59	51.59	51.20	200
Mar 07, 2024	51.60	51.60	51.60	51.60	51.21	100
Mar 06, 2024	51.00	51.00	51.00	51.00	50.62	100
Mar 05, 2024	51.00	51.60	50.01	51.60	51.21	7,100
Mar 04, 2024	50.44	51.00	50.44	51.00	50.62	1,800
Mar 01, 2024	51.00	51.00	50.50	51.00	50.62	4,700
Feb 29, 2024	51.53	51.53	51.53	51.53	51.14	300
Feb 28, 2024	52.13	52.13	52.13	52.13	51.74	1,100
Feb 27, 2024	50.92	51.53	50.92	51.53	51.14	300
Feb 26, 2024	50.33	50.33	50.33	50.33	49.95	200
Feb 23, 2024	49.20	49.73	49.20	49.73	49.36	500
Feb 22, 2024	49.25	49.25	48.99	48.99	48.62	1,300
Feb 21, 2024	49.30	49.30	49.30	49.30	48.93	-
Feb 20, 2024	49.30	49.30	49.30	49.30	48.93	100
Feb 16, 2024	47.61	49.30	47.61	49.30	48.93	400
Feb 15, 2024	47.01	47.01	47.01	47.01	46.66	100
Feb 14, 2024	48.40	48.40	48.40	48.40	48.04	100
Feb 13, 2024	48.70	49.00	48.70	49.00	48.63	500
Feb 12, 2024	48.50	48.50	48.50	48.50	48.14	100
Feb 09, 2024	48.40	48.40	48.40	48.40	48.04	-
Feb 08, 2024	48.40	48.40	48.40	48.40	48.04	100
Feb 07, 2024	49.35	49.35	49.35	49.35	48.98	300
Feb 06, 2024	48.00	49.66	47.75	49.66	49.29	300
Feb 05, 2024	44.50	44.50	44.50	44.50	44.17	600
Feb 02, 2024	44.00	44.60	44.00	44.60	44.27	200
Feb 01, 2024	43.30	43.30	43.30	43.30	42.98	-
Jan 31, 2024	43.50	43.50	43.30	43.30	42.98	2,000
Jan 30, 2024	43.50	43.50	43.50	43.50	43.17	-
Jan 29, 2024	43.50	43.50	43.50	43.50	43.17	-
Jan 26, 2024	43.50	43.50	43.50	43.50	43.17	-
Jan 25, 2024	43.50	43.50	43.50	43.50	43.17	600
Jan 24, 2024	43.61	43.61	43.60	43.60	43.27	200
Jan 23, 2024	43.00	43.00	43.00	43.00	42.68	-
Jan 22, 2024	43.00	43.00	43.00	43.00	42.68	-
Jan 19, 2024	43.00	43.00	43.00	43.00	42.68	400
Jan 18, 2024	42.99	42.99	42.99	42.99	42.67	-
Jan 17, 2024	42.98	42.99	42.98	42.99	42.67	200
Jan 16, 2024	42.85	42.85	42.85	42.85	42.53	-
Jan 15, 2024	42.85	42.85	42.85	42.85	42.53	-
Jan 12, 2024	42.44	42.85	42.44	42.85	42.53	1,000
Jan 11, 2024	44.00	44.00	43.00	43.00	42.68	1,200
Jan 10, 2024	43.20	43.20	43.20	43.20	42.88	100
Jan 10, 2024	0.34 Dividend
Jan 09, 2024	42.75	42.75	42.75	42.75	42.09	300
Jan 08, 2024	43.20	43.20	43.20	43.20	42.54	100
Jan 05, 2024	42.81	42.81	42.81	42.81	42.15	-
Jan 04, 2024	42.81	42.81	42.81	42.81	42.15	100
Jan 03, 2024	42.62	42.62	42.62	42.62	41.96	-
Jan 02, 2024	44.00	44.00	42.62	42.62	41.96	700
Dec 29, 2023	43.39	43.90	43.39	43.90	43.23	400
Dec 28, 2023	43.70	43.70	43.50	43.52	42.85	300
Dec 27, 2023	43.96	43.96	43.96	43.96	43.28	100
Dec 22, 2023	44.00	44.00	43.80	43.95	43.27	400
Dec 21, 2023	44.14	44.15	43.94	44.15	43.47	300
Dec 20, 2023	44.20	44.20	43.93	43.93	43.25	500
Dec 19, 2023	45.12	45.12	44.65	44.65	43.96	3,000
Dec 18, 2023	45.20	45.20	45.20	45.20	44.51	-
Dec 15, 2023	45.20	45.20	45.20	45.20	44.51	100
Dec 14, 2023	44.45	44.45	44.45	44.45	43.77	400
Dec 13, 2023	44.17	44.17	42.85	42.85	42.19	700
Dec 12, 2023	44.00	44.00	44.00	44.00	43.32	-
Dec 11, 2023	44.11	44.11	44.00	44.00	43.32	200
Dec 08, 2023	44.60	44.65	44.60	44.65	43.96	400
Dec 07, 2023	44.00	44.00	44.00	44.00	43.32	-
Dec 06, 2023	44.00	44.00	44.00	44.00	43.32	-
Dec 05, 2023	44.00	44.00	44.00	44.00	43.32	400
Dec 04, 2023	43.24	43.24	43.24	43.24	42.58	-
Dec 01, 2023	43.47	43.47	43.24	43.24	42.58	200
Nov 30, 2023	45.07	45.07	44.07	44.07	43.39	200
Nov 29, 2023	45.70	45.70	45.70	45.70	45.00	-
Nov 28, 2023	44.50	45.70	44.50	45.70	45.00	600
Nov 27, 2023	43.75	44.50	43.75	44.50	43.82	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7267+0.0004(+0.05%)

CRUDE OIL82.26-0.43(-0.52%)

Bitcoin CAD85,364.45-290.12(-0.34%)

STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Guardian Capital Group Limited (GCG.TO)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7267
+0.0004(+0.05%)

CRUDE OIL
82.26
-0.43(-0.52%)

Bitcoin CAD
85,364.45
-290.12(-0.34%)