OTC Markets OTCPK - Delayed Quote USD

Guardian Capital Group Limited (GCAAF)

30.90
+0.80
+(2.66%)
At close: May 28 at 2:28:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202530.9030.9030.9030.9030.90-
May 29, 202530.9030.9030.9030.9030.90-
May 28, 202530.9030.9030.9030.9030.90126
May 27, 202530.1030.1030.1030.1030.10-
May 23, 202530.1030.1030.1030.1030.10200
May 22, 202529.4829.4829.4829.4829.48-
May 21, 202529.4829.4829.4829.4829.48-
May 20, 202529.4829.4829.4829.4829.48-
May 19, 202529.4829.4829.4829.4829.48-
May 16, 202529.4829.4829.4829.4829.48100
May 15, 202529.1529.1529.1529.1529.15201
May 14, 202530.2030.2030.2030.2030.20-
May 13, 202529.1630.2029.1630.2030.20600
May 12, 202527.6027.6027.6027.6027.60-
May 9, 202527.9027.9027.5027.6027.604,981
May 8, 202529.2429.2429.2429.2429.24-
May 7, 202529.2429.2429.2429.2429.24-
May 6, 202529.2429.2429.2429.2429.24-
May 5, 202529.2429.2429.2429.2429.24-
May 2, 202529.2429.2429.2429.2429.24100
May 1, 202529.3829.3829.3829.3829.38-
Apr 30, 202529.3829.3829.3829.3829.38100
Apr 29, 202528.8028.8028.8028.8028.80-
Apr 28, 202528.8028.8028.8028.8028.80452
Apr 25, 202529.5029.5029.5029.5029.50-
Apr 24, 202529.5029.5029.5029.5029.50-
Apr 23, 202530.0030.0029.5029.5029.50514
Apr 22, 202530.0030.0029.7729.7729.771,600
Apr 21, 202529.6529.6729.6529.6729.673,200
Apr 17, 202530.1530.1530.1530.1530.15-
Apr 16, 202530.0030.1530.0030.1530.15200
Apr 15, 202528.9228.9228.9228.9228.92-
Apr 14, 202528.9228.9228.9228.9228.92-
Apr 11, 2025 0.28384277 Dividend
Apr 11, 202528.9228.9228.9228.9228.92-
Apr 10, 202528.9228.9228.9228.9228.53-
Apr 9, 202528.9228.9228.9228.9228.53-
Apr 8, 202528.9228.9228.9228.9228.53-
Apr 7, 202528.9228.9228.9228.9228.53-
Apr 4, 202528.9228.9228.9228.9228.53-
Apr 3, 202528.9228.9228.9228.9228.53-
Apr 2, 202528.9228.9228.9228.9228.53-
Apr 1, 202528.7828.9228.7828.9228.53300
Mar 31, 202529.2529.2529.2529.2528.86-
Mar 28, 202529.2529.2529.2529.2528.86-
Mar 27, 202529.2529.2529.2529.2528.86-
Mar 26, 202529.2529.2529.2529.2528.86-
Mar 25, 202529.2529.2529.2529.2528.86220
Mar 24, 202528.3028.3028.3028.3027.92-
Mar 21, 202528.3028.3028.3028.3027.92-
Mar 20, 202528.3028.3028.3028.3027.92100
Mar 19, 202528.6528.6528.6528.6528.26-
Mar 18, 202528.6528.6528.6528.6528.26150
Mar 17, 202528.0028.0028.0028.0027.62-
Mar 14, 202528.0028.0028.0028.0027.62-
Mar 13, 202528.0028.0028.0028.0027.62-
Mar 12, 202528.0028.0028.0028.0027.62-
Mar 11, 202528.0028.0028.0028.0027.62-
Mar 10, 202528.0028.0028.0028.0027.62203
Mar 7, 202529.1029.4528.6628.6628.271,277
Mar 6, 202530.0030.0030.0030.0029.60278
Mar 5, 202530.4530.4530.4530.4530.04-
Mar 4, 202530.4530.4530.4530.4530.04-
Mar 3, 202530.4530.4530.4530.4530.04760
Feb 28, 202531.3631.3730.7930.8030.38925
Feb 27, 202530.1030.1029.9330.1029.692,983
Feb 26, 202530.3530.3530.3530.3529.94-
Feb 25, 202530.3530.3530.3530.3529.94-
Feb 24, 202530.3530.3530.3530.3529.94508
Feb 21, 202531.1031.1031.1031.1030.68-
Feb 20, 202531.1031.1031.1031.1030.681,071
Feb 19, 202531.3531.3531.3531.3530.93100
Feb 18, 202530.7030.7030.7030.7030.29-
Feb 14, 202530.7030.7030.7030.7030.29-
Feb 13, 202530.7030.7030.7030.7030.29500
Feb 12, 202531.0931.0931.0931.0930.67-
Feb 11, 202531.0931.0931.0931.0930.67-
Feb 10, 202531.0931.0931.0931.0930.67-
Feb 7, 202531.0931.0931.0931.0930.67-
Feb 6, 202531.0931.0931.0931.0930.67-
Feb 5, 202531.0931.0931.0931.0930.67-
Feb 4, 202531.0931.0931.0931.0930.67-
Feb 3, 202531.1531.1531.0931.0930.67200
Jan 31, 202530.9830.9830.9830.9830.56-
Jan 30, 202530.9830.9830.9830.9830.56-
Jan 29, 202530.9830.9830.9830.9830.56-
Jan 28, 202530.9830.9830.9830.9830.56-
Jan 27, 202530.9830.9830.9830.9830.56126
Jan 24, 202530.8530.8530.8530.8530.43-
Jan 23, 202530.8530.8530.8530.8530.43-
Jan 22, 202530.8530.8530.8530.8530.43-
Jan 21, 202530.8530.8530.8530.8530.431,623
Jan 17, 202530.0530.0530.0330.0329.62219
Jan 16, 202530.3330.3330.3330.3329.93-
Jan 15, 202530.3330.3330.3330.3329.93-
Jan 14, 202530.3530.3530.3330.3329.93456
Jan 13, 202531.0031.0031.0031.0030.58-
Jan 10, 2025 0.26928675 Dividend
Jan 10, 202531.0031.0031.0031.0030.58-
Jan 8, 202531.0031.0031.0031.0030.22-
Jan 7, 202531.3631.3631.0031.0030.22400
Jan 6, 202528.2728.2728.2728.2727.56-
Jan 3, 202528.2728.2728.2728.2727.56-
Jan 2, 202528.2728.2728.2728.2727.56-
Dec 31, 202428.2728.2728.2728.2727.56-
Dec 30, 202428.2728.2728.2728.2727.56-
Dec 27, 202428.2728.2728.2728.2727.56-
Dec 26, 202428.2728.2728.2728.2727.56-
Dec 24, 202428.2728.2728.2728.2727.56-
Dec 23, 202428.2728.2728.2728.2727.56244
Dec 20, 202427.9427.9427.9427.9427.23372
Dec 19, 202428.6628.6628.6628.6627.94-
Dec 18, 202428.6628.6628.6628.6627.94-
Dec 17, 202428.6628.6628.6628.6627.94100
Dec 16, 202429.3529.3529.3529.3528.61-
Dec 13, 202429.3529.3529.3529.3528.61236
Dec 12, 202429.6329.6329.6329.6328.88100
Dec 11, 202430.8630.8630.8630.8630.08-
Dec 10, 202430.4030.8630.4030.8630.085,258
Dec 9, 202429.9029.9029.9029.9029.14204
Dec 6, 202429.2029.2029.2029.2028.46-
Dec 5, 202429.2029.2029.2029.2028.46-
Dec 4, 202429.2029.2029.2029.2028.46-
Dec 3, 202429.2029.2029.2029.2028.46-
Dec 2, 202429.2029.2029.2029.2028.46-
Nov 29, 202429.2029.2029.2029.2028.46-
Nov 27, 202429.2029.2029.2029.2028.46-
Nov 26, 202429.2129.2129.2029.2028.462,175
Nov 25, 202429.2629.2629.2629.2628.52253
Nov 22, 202429.2029.2029.2029.2028.47-
Nov 21, 202429.2029.2029.2029.2028.47-
Nov 20, 202429.0729.2029.0729.2028.47500
Nov 19, 202428.8528.8528.8528.8528.12-
Nov 18, 202428.8528.8528.8528.8528.12-
Nov 15, 202428.8528.8528.8528.8528.12340
Nov 14, 202429.0029.0029.0029.0028.27177
Nov 13, 202429.3029.3129.3029.3128.57523
Nov 12, 202428.8228.8228.8228.8228.09-
Nov 11, 202428.8228.8228.8228.8228.09-
Nov 8, 202428.8228.8228.8228.8228.09-
Nov 7, 202428.8228.8228.8228.8228.09-
Nov 6, 202428.8228.8228.8228.8228.09-
Nov 5, 202428.8228.8228.8228.8228.09-
Nov 4, 202428.8228.8228.8228.8228.09-
Nov 1, 202428.8228.8228.8228.8228.09-
Oct 31, 202428.8228.8228.8228.8228.09155
Oct 30, 202428.8128.8128.8128.8128.09-
Oct 29, 202428.8128.8128.8128.8128.09-
Oct 28, 202428.8128.8128.8128.8128.09-
Oct 25, 202428.8128.8128.8128.8128.09622
Oct 24, 202429.1529.1529.1529.1528.41-
Oct 23, 202429.1529.1529.1529.1528.41-
Oct 22, 202429.1529.1529.1529.1528.41263
Oct 21, 202429.1829.1829.1829.1828.44-
Oct 18, 202429.0529.1829.0529.1828.44819
Oct 17, 202428.4028.4028.4028.4027.68-
Oct 16, 202428.4028.4028.4028.4027.68-
Oct 15, 202428.4028.4028.4028.4027.68-
Oct 14, 202428.4028.4028.4028.4027.68-
Oct 11, 2024 0.26928675 Dividend
Oct 11, 202428.3928.4028.3928.4027.68418
Oct 10, 202430.3530.3530.3530.3529.22-
Oct 9, 202430.3530.3530.3530.3529.22-
Oct 8, 202430.3530.3530.3530.3529.22-
Oct 7, 202430.3530.3530.3530.3529.22-
Oct 4, 202430.3530.3530.3530.3529.22-
Oct 3, 202430.3530.3530.3530.3529.22-
Oct 2, 202430.3530.3530.3530.3529.22-
Oct 1, 202430.3530.3530.3530.3529.22-
Sep 30, 202430.3530.3530.3530.3529.22-
Sep 27, 202430.3530.3530.3530.3529.22-
Sep 26, 202430.3530.3530.3530.3529.22-
Sep 25, 202430.3530.3530.3530.3529.22-
Sep 24, 202430.3530.3530.3530.3529.22-
Sep 23, 202430.0030.3530.0030.3529.22606
Sep 20, 202430.2530.2530.2530.2529.13450
Sep 19, 202429.6029.6029.6029.6028.50-
Sep 18, 202429.6029.6029.6029.6028.50-
Sep 17, 202429.6029.6029.6029.6028.50-
Sep 16, 202429.6029.6029.6029.6028.50-
Sep 13, 202429.6029.6029.6029.6028.50-
Sep 12, 202429.6029.6029.6029.6028.50-
Sep 11, 202429.6029.6029.6029.6028.50299
Sep 10, 202429.4429.7729.4429.4428.35300
Sep 9, 202429.4329.4329.4329.4328.34121
Sep 6, 202430.0730.0730.0730.0728.95665
Sep 5, 202430.0730.0730.0730.0728.95-
Sep 4, 202430.0730.0730.0730.0728.95-
Sep 3, 202430.0730.0730.0730.0728.95241
Aug 30, 202430.4830.4830.4830.4829.35519
Aug 29, 202431.0831.0831.0831.0829.93-
Aug 28, 202431.0831.0831.0831.0829.93-
Aug 27, 202431.0831.0831.0831.0829.93485
Aug 26, 202431.1531.1531.1331.1329.976,129
Aug 23, 202431.2531.3831.2531.3830.211,315
Aug 22, 202431.0631.0631.0631.0629.91-
Aug 21, 202431.0631.0631.0631.0629.91-
Aug 20, 202431.0631.0631.0631.0629.91-
Aug 19, 202431.0631.0631.0631.0629.91-
Aug 16, 202431.0631.0631.0631.0629.91-
Aug 15, 202431.0631.0631.0631.0629.91-
Aug 14, 202431.0631.0631.0631.0629.91128
Aug 13, 202431.1331.1431.1331.1429.98346
Aug 12, 202431.3731.3731.3731.3730.20-
Aug 9, 202431.3731.3731.3731.3730.20-
Aug 8, 202431.3731.3731.3731.3730.20-
Aug 7, 202431.3731.3731.3731.3730.20-
Aug 6, 202431.4031.4031.3731.3730.20850
Aug 5, 202428.8828.8828.8828.8827.81200
Aug 2, 202431.4031.4031.4031.4030.23-
Aug 1, 202431.4031.4031.4031.4030.23-
Jul 31, 202431.4031.4031.4031.4030.23200
Jul 30, 202431.4031.4031.4031.4030.23-
Jul 29, 202431.4031.4031.4031.4030.23824
Jul 26, 202431.3531.3531.3531.3530.18549
Jul 25, 202431.4531.4531.4531.4530.28392
Jul 24, 202431.2631.2631.2631.2630.10-
Jul 23, 202431.2631.2631.2631.2630.10495
Jul 22, 202431.5031.5031.4731.4730.316,409
Jul 19, 202431.7331.7331.7331.7330.55-
Jul 18, 202431.7331.7331.7331.7330.55-
Jul 17, 202431.7331.7331.7331.7330.55-
Jul 16, 202431.7331.7331.7331.7330.55313
Jul 15, 202431.9531.9531.9531.9530.76-
Jul 12, 202431.9531.9531.9531.9530.76142
Jul 11, 2024 0.26928675 Dividend
Jul 11, 202431.8931.9231.8931.9230.733,524
Jul 10, 202432.3032.3032.2532.2530.704,010
Jul 9, 202432.0732.2732.0732.2730.711,351
Jul 8, 202432.3732.3732.1732.2730.714,030
Jul 5, 202432.5032.5032.5032.5030.93500
Jul 3, 202431.8031.8031.8031.8030.27-
Jul 2, 202431.8031.8031.8031.8030.27343
Jul 1, 202431.8531.8531.8531.8530.31-
Jun 28, 202431.8531.8531.8531.8530.31200
Jun 27, 202431.9031.9031.9031.9030.36-
Jun 26, 202431.9031.9031.9031.9030.36205
Jun 25, 202431.8431.8431.8431.8430.31100
Jun 24, 202431.0031.0031.0031.0029.51-
Jun 21, 202431.0031.0031.0031.0029.51-
Jun 20, 202431.0031.0031.0031.0029.51-
Jun 18, 202431.0031.0031.0031.0029.51-
Jun 17, 202431.0031.0031.0031.0029.51-
Jun 14, 202431.0031.0031.0031.0029.51-
Jun 13, 202431.0031.0031.0031.0029.51-
Jun 12, 202431.0031.0031.0031.0029.51115
Jun 11, 202431.9531.9531.9531.9530.41-
Jun 10, 202431.9531.9531.9531.9530.41-
Jun 7, 202431.9531.9531.9531.9530.41-
Jun 6, 202431.9531.9531.9531.9530.41-
Jun 5, 202431.9531.9531.9531.9530.41-
Jun 4, 202431.9531.9531.9531.9530.41-
Jun 3, 202431.9531.9531.9531.9530.41-
May 31, 202431.9531.9531.9531.9530.41-