Free Trial

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

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free GCG.A Stock Alerts
C$44.67
-0.63 (-1.39%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Guardian Capital Group Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
-9.56%
3 Month
Performance
-0.84%
6 Month
Performance
+9.59%
Year-To-Date
Performance
+0.93%
1 Year
Performance
+4.98%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

GCG.A Stock Chart for Saturday, May, 4, 2024

GCG.A Chart by TradingView

Guardian Capital Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
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
02/09/2024C$49.46C$49.07
-0.79%		C$49.07C$48.51800 shsC$1.10 billion
02/08/2024C$48.97C$49.46
+1.00%		C$49.46C$48.43540 shsC$1.11 billion
02/07/2024C$49.50C$48.97
-1.07%		C$49.03C$48.842,560 shsC$1.10 billion
02/06/2024C$48.80C$49.50
+1.43%		C$50.14C$48.887,900 shsC$1.11 billion
02/05/2024C$45.05C$48.80
+8.32%		C$48.80C$44.8920,123 shsC$1.10 billion

Related Companies:
This page (TSE:GCG.A) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The only AI company you should be looking at
Behind the Markets