Free Trial

Guardian Capital Group (GCG.A) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free GCG.A Stock Alerts
C$44.68
-0.32 (-0.71%)
(As of 02:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Guardian Capital Group Stock Price Performance

5 Day
Performance
-2.87%
1 Month
Performance
-8.80%
3 Month
Performance
-8.82%
6 Month
Performance
+11.37%
Year-To-Date
Performance
+0.95%
1 Year
Performance
+0.77%
Receive GCG.A Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guardian Capital Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

GCG.A Stock Chart for Monday, May, 13, 2024

GCG.A Chart by TradingView

Guardian Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$45.58C$45.00
-1.27%		C$45.00C$44.59400 shsC$1.01 billion
05/09/2024C$46.00C$45.58
-0.91%		C$45.58C$45.00385 shsC$1.03 billion
05/08/2024C$45.50C$46.00
+1.10%		C$46.00C$45.387,226 shsC$1.03 billion
05/07/2024C$43.76C$45.50
+3.98%		C$45.66C$43.914,661 shsC$1.02 billion
05/06/2024C$44.67C$43.76
-2.04%		C$44.76C$43.765,015 shsC$984.16 million
05/03/2024C$45.30C$44.67
-1.39%		C$45.31C$44.264,194 shsC$1.00 billion
05/02/2024C$45.69C$45.30
-0.85%		C$45.87C$45.203,800 shsC$1.02 billion
05/01/2024C$45.97C$45.69
-0.61%		C$46.47C$45.1110,566 shsC$1.03 billion
04/30/2024C$46.49C$45.97
-1.12%		C$46.49C$45.355,570 shsC$1.03 billion
04/29/2024C$46.17C$46.49
+0.69%		C$46.50C$45.902,901 shsC$1.05 billion
04/26/2024C$47.50C$46.17
-2.80%		C$47.15C$45.774,315 shsC$1.04 billion
04/25/2024C$48.70C$47.50
-2.46%		C$47.88C$46.933,450 shsC$1.07 billion
04/24/2024C$48.99C$48.70
-0.59%		C$48.92C$48.012,000 shsC$1.10 billion
04/23/2024C$46.44C$48.99
+5.49%		C$48.99C$46.017,400 shsC$1.10 billion
04/22/2024C$46.50C$46.44
-0.13%		C$46.81C$46.442,209 shsC$1.04 billion
04/19/2024C$47.00C$46.50
-1.06%		C$47.14C$46.404,774 shsC$1.05 billion
04/18/2024C$47.56C$47.00
-1.18%		C$47.42C$47.001,145 shsC$1.06 billion
04/17/2024C$48.28C$47.56
-1.49%		C$48.58C$47.144,770 shsC$1.07 billion
04/16/2024C$48.34C$48.28
-0.12%		C$48.55C$48.054,631 shsC$1.09 billion
04/15/2024C$48.99C$48.34
-1.33%		C$48.98C$47.852,933 shsC$1.09 billion
04/12/2024C$49.19C$48.99
-0.41%		C$48.99C$48.151,563 shsC$1.10 billion
04/11/2024C$49.80C$49.19
-1.22%		C$49.40C$49.193,066 shsC$1.11 billion
04/10/2024C$49.80C$49.80C$50.00C$49.142,770 shsC$1.12 billion
04/09/2024C$49.78C$49.80
+0.04%		C$49.99C$49.401,725 shsC$1.12 billion
04/08/2024C$49.06C$49.78
+1.47%		C$49.97C$49.323,605 shsC$1.12 billion
04/05/2024C$49.39C$49.06
-0.67%		C$49.24C$48.481,300 shsC$1.10 billion
04/04/2024C$49.34C$49.39
+0.10%		C$49.39C$48.651,776 shsC$1.11 billion
04/03/2024C$50.00C$49.34
-1.32%		C$49.88C$49.002,400 shsC$1.11 billion
04/02/2024C$48.55C$50.00
+2.99%		C$50.00C$47.998,925 shsC$1.12 billion
04/01/2024C$47.78C$48.55
+1.61%		C$48.79C$48.542,201 shsC$1.09 billion
03/29/2024C$47.78C$47.78C$48.19C$47.004,400 shsC$1.07 billion
03/28/2024C$47.00C$47.78
+1.66%		C$48.19C$47.004,370 shsC$1.07 billion
03/27/2024C$48.00C$47.00
-2.08%		C$47.99C$47.004,171 shsC$1.06 billion
03/26/2024C$48.34C$48.00
-0.70%		C$48.38C$48.003,502 shsC$1.08 billion
03/25/2024C$48.75C$48.34
-0.84%		C$48.94C$48.252,655 shsC$1.09 billion
03/22/2024C$48.31C$48.75
+0.91%		C$48.75C$48.181,094 shsC$1.10 billion
03/21/2024C$48.00C$48.31
+0.65%		C$48.31C$48.02600 shsC$1.09 billion
03/20/2024C$48.00C$48.00C$48.32C$48.00500 shsC$1.08 billion
03/19/2024C$48.01C$48.00
-0.02%		C$48.26C$47.652,559 shsC$1.08 billion
03/18/2024C$49.51C$48.01
-3.03%		C$49.51C$48.019,340 shsC$1.08 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/15/2024C$49.99C$49.51
-0.96%		C$49.99C$49.512,205 shsC$1.11 billion
03/14/2024C$50.25C$49.99
-0.52%		C$50.18C$49.692,700 shsC$1.12 billion
03/13/2024C$50.65C$50.25
-0.79%		C$50.54C$50.221,645 shsC$1.13 billion
03/12/2024C$51.35C$50.65
-1.36%		C$51.00C$50.621,500 shsC$1.14 billion
03/11/2024C$51.09C$51.35
+0.51%		C$51.35C$50.404,070 shsC$1.15 billion
03/08/2024C$51.49C$51.09
-0.78%		C$51.96C$51.0922,921 shsC$1.15 billion
03/07/2024C$51.78C$51.49
-0.56%		C$52.79C$51.4915,290 shsC$1.16 billion
03/06/2024C$51.22C$51.78
+1.09%		C$51.96C$50.874,901 shsC$1.16 billion
03/05/2024C$51.18C$51.22
+0.08%		C$51.34C$50.1314,847 shsC$1.15 billion
03/04/2024C$51.00C$51.18
+0.35%		C$51.21C$50.882,045 shsC$1.15 billion
03/01/2024C$51.72C$51.00
-1.39%		C$51.28C$50.876,850 shsC$1.15 billion
02/29/2024C$52.01C$51.72
-0.56%		C$52.46C$51.305,933 shsC$1.16 billion
02/28/2024C$52.00C$52.01
+0.02%		C$52.83C$51.377,392 shsC$1.17 billion
02/27/2024C$50.56C$52.00
+2.85%		C$52.00C$49.977,797 shsC$1.17 billion
02/26/2024C$49.59C$50.56
+1.96%		C$50.56C$49.076,415 shsC$1.14 billion
02/23/2024C$48.79C$49.59
+1.64%		C$49.93C$48.4021,125 shsC$1.12 billion
02/22/2024C$48.90C$48.79
-0.22%		C$49.61C$48.274,900 shsC$1.10 billion
02/21/2024C$49.06C$48.90
-0.33%		C$48.90C$48.001,005 shsC$1.10 billion
02/20/2024C$49.68C$49.06
-1.25%		C$49.70C$49.063,422 shsC$1.10 billion
02/19/2024C$49.68C$49.68C$49.69C$47.855,725 shsC$1.12 billion
02/16/2024C$47.52C$49.68
+4.55%		C$49.69C$47.855,725 shsC$1.12 billion
02/15/2024C$48.34C$47.52
-1.70%		C$48.11C$47.031,996 shsC$1.07 billion
02/14/2024C$49.00C$48.34
-1.35%		C$48.52C$48.341,275 shsC$1.09 billion
02/13/2024C$48.25C$49.00
+1.55%		C$49.22C$48.034,121 shsC$1.10 billion
02/12/2024C$49.07C$48.25
-1.67%		C$48.84C$48.202,005 shsC$1.09 billion

Related Companies:
This page (TSE:GCG.A) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Urgent Nvidia Warning
Altimetry
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Next President (Not Trump. Not Biden.)
The Freeport Society