Dark

GCG
GUARDIAN CAPITAL GROUP
stock TSE

Inactive

Jul 31, 2024

43.48CAD+1.093%(+0.47)1,430

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	43.0200	43.4900	42.7700	43.4800	+1.093%	1,430	0.000%
2024-07-30	43.3000	43.3000	43.0100	43.0100	+0.210%	731	+1.093%
2024-07-29	42.9200	42.9200	42.9200	42.9200	-0.648%	300	+1.305%
2024-07-24	43.2000	43.2500	43.1000	43.2000	+0.629%	551	+0.648%
2024-07-23	43.0000	43.0000	42.9300	42.9300	-0.047%	300	+1.281%
2024-07-22	42.9500	42.9500	42.9500	42.9500	-0.116%	200	+1.234%
2024-07-19	43.4000	43.4000	43.0000	43.0000	-1.489%	502	+1.116%
2024-07-18	43.4000	43.6500	43.4000	43.6500	+0.808%	201	-0.389%
2024-07-17	43.3100	43.3100	43.3000	43.3000	0.000%	600	+0.416%
2024-07-15	43.3000	43.3000	43.3000	43.3000	0.000%	115	+0.416%
2024-07-12	43.0400	43.5000	43.0400	43.3000	+0.698%	1,980	+0.416%
2024-07-11	43.6100	43.6100	43.0000	43.0000	-1.938%	607	+1.116%
2024-07-10	43.5600	43.8500	43.5600	43.8500	-0.341%	1,000	-0.844%
2024-07-04	44.0000	44.0000	44.0000	44.0000	+1.593%	709	-1.182%
2024-07-03	44.0000	44.0000	43.3100	43.3100	+0.255%	500	+0.393%
2024-06-28	43.5100	43.5100	43.2000	43.2000	-0.667%	425	+0.648%
2024-06-24	43.4900	43.4900	43.4900	43.4900	+1.140%	200	-0.023%
2024-06-21	43.2000	43.2000	43.0000	43.0000	+1.176%	624	+1.116%
2024-06-20	41.7100	42.5000	41.7000	42.5000	+1.190%	950	+2.306%
2024-06-19	41.3200	42.0000	41.3100	42.0000	+1.695%	1,916	+3.524%
2024-06-18	41.9500	41.9500	41.3000	41.3000	-1.667%	801	+5.278%
2024-06-14	42.7500	42.7500	41.6000	42.0000	-1.754%	820	+3.524%
2024-06-13	42.6500	42.8500	42.6500	42.7500	+0.117%	510	+1.708%
2024-06-12	43.4700	43.4900	42.7000	42.7000	-0.698%	1,550	+1.827%
2024-06-11	43.0100	43.0100	43.0000	43.0000	-3.760%	200	+1.116%
2024-06-10	46.5000	46.5000	44.6800	44.6800	-0.711%	501	-2.686%
2024-06-07	45.0000	45.0000	45.0000	45.0000	-0.925%	150	-3.378%
2024-06-06	45.2000	45.4200	45.2000	45.4200	+2.067%	1,100	-4.271%
2024-06-05	44.4100	44.5000	44.4100	44.5000	+1.136%	200	-2.292%
2024-05-31	44.0000	44.0000	44.0000	44.0000	-0.700%	100	-1.182%
2024-05-28	44.9900	44.9900	44.3100	44.3100	+0.705%	404	-1.873%
2024-05-27	44.0000	44.0000	44.0000	44.0000	+0.228%	100	-1.182%
2024-05-23	44.7500	44.7500	43.9000	43.9000	-0.250%	551	-0.957%
2024-05-22	44.0100	44.0100	44.0100	44.0100	-1.323%	217	-1.204%
2024-05-21	45.0200	45.0200	44.6000	44.6000	-0.889%	451	-2.511%
2024-05-15	43.9000	45.0000	43.9000	45.0000	0.000%	345	-3.378%
2024-05-14	45.0000	45.0000	45.0000	45.0000	+1.101%	100	-3.378%
2024-05-10	44.5100	44.5100	44.5100	44.5100	-2.176%	100	-2.314%
2024-05-08	45.5000	45.5000	45.5000	45.5000	+3.409%	510	-4.440%
2024-05-07	44.0000	44.0000	44.0000	44.0000	-0.587%	100	-1.182%
2024-05-06	45.0000	45.0000	44.2600	44.2600	-3.151%	200	-1.762%
2024-05-02	45.8000	45.8000	45.7000	45.7000	-0.109%	240	-4.858%
2024-05-01	45.7500	45.7500	45.7500	45.7500	-1.102%	120	-4.962%
2024-04-29	46.2600	46.2600	46.2600	46.2600	+0.022%	100	-6.010%
2024-04-26	46.9900	46.9900	46.2500	46.2500	-4.125%	440	-5.989%
2024-04-24	48.2400	48.2400	48.2400	48.2400	-1.208%	300	-9.867%
2024-04-23	46.5000	48.8300	46.5000	48.8300	+5.011%	1,400	-10.956%
2024-04-22	46.5000	46.5000	46.5000	46.5000	-0.662%	300	-6.495%
2024-04-19	46.9000	46.9000	46.8100	46.8100	-1.494%	200	-7.114%
2024-04-18	47.5200	47.5200	47.5200	47.5200	-1.818%	200	-8.502%
2024-04-16	48.4000	48.4000	48.4000	48.4000	-1.224%	100	-10.165%
2024-04-15	49.0000	49.0000	49.0000	49.0000	+1.135%	202	-11.265%
2024-04-12	49.0500	49.0500	48.4500	48.4500	-2.121%	250	-10.258%
2024-04-10	49.5000	49.5000	49.5000	49.5000	+0.917%	1,600	-12.162%
2024-04-05	49.0000	49.0500	49.0000	49.0500	-0.305%	800	-11.356%
2024-04-04	49.2000	49.2000	49.2000	49.2000	-1.205%	100	-11.626%
2024-04-02	47.9000	49.8000	47.9000	49.8000	+3.212%	3,200	-12.691%
2024-04-01	48.2500	48.2500	48.2500	48.2500	+1.579%	100	-9.886%
2024-03-28	47.5000	47.5000	47.5000	47.5000	+0.296%	1,100	-8.463%
2024-03-27	47.7100	47.7100	47.3600	47.3600	-1.538%	400	-8.193%
2024-03-26	48.3000	48.3000	48.1000	48.1000	-0.517%	400	-9.605%
2024-03-25	48.3500	48.3500	48.3500	48.3500	+0.729%	101	-10.072%
2024-03-21	48.0000	48.0000	48.0000	48.0000	0.000%	100	-9.417%
2024-03-20	48.0000	48.0000	48.0000	48.0000	0.000%	100	-9.417%
2024-03-19	48.0000	48.0000	48.0000	48.0000	-3.827%	100	-9.417%
2024-03-15	49.9100	49.9100	49.9100	49.9100	-0.220%	100	-12.883%
2024-03-14	50.3500	50.3500	50.0200	50.0200	-0.950%	220	-13.075%
2024-03-13	50.5000	50.5000	50.5000	50.5000	-0.394%	100	-13.901%
2024-03-12	50.7000	50.7000	50.7000	50.7000	+0.695%	203	-14.241%
2024-03-11	50.9900	50.9900	50.3500	50.3500	-2.422%	200	-13.644%
2024-03-07	51.6000	51.6000	51.6000	51.6000	+1.176%	100	-15.736%
2024-03-06	51.0000	51.0000	51.0000	51.0000	0.000%	100	-14.745%
2024-03-04	50.4400	51.0000	50.4400	51.0000	0.000%	1,800	-14.745%
2024-03-01	51.0000	51.0000	50.5000	51.0000	-1.029%	4,700	-14.745%
2024-02-29	51.5300	51.5300	51.5300	51.5300	-1.151%	302	-15.622%
2024-02-28	52.1300	52.1300	52.1300	52.1300	+1.164%	1,100	-16.593%
2024-02-27	50.9200	51.5300	50.9200	51.5300	+2.384%	300	-15.622%
2024-02-26	50.3300	50.3300	50.3300	50.3300	+1.207%	150	-13.610%
2024-02-23	49.2000	49.7300	49.2000	49.7300	+1.511%	460	-12.568%
2024-02-22	49.2500	49.2500	48.9900	48.9900	-0.629%	1,300	-11.247%
2024-02-16	47.6100	49.3000	47.6100	49.3000	+4.871%	415	-11.805%
2024-02-15	47.0100	47.0100	47.0100	47.0100	-2.872%	100	-7.509%
2024-02-14	48.4000	48.4000	48.4000	48.4000	-1.224%	100	-10.165%
2024-02-13	48.7000	49.0000	48.7000	49.0000	+1.031%	535	-11.265%
2024-02-12	48.5000	48.5000	48.5000	48.5000	+0.207%	127	-10.351%
2024-02-08	48.4000	48.4000	48.4000	48.4000	-1.925%	100	-10.165%
2024-02-07	49.3500	49.3500	49.3500	49.3500	-0.624%	265	-11.895%
2024-02-06	48.0000	49.6600	47.7500	49.6600	+11.596%	300	-12.445%
2024-02-05	44.5000	44.5000	44.5000	44.5000	-0.224%	550	-2.292%
2024-02-02	44.0000	44.6000	44.0000	44.6000	+3.002%	200	-2.511%
2024-01-31	43.5000	43.5000	43.3000	43.3000	-0.460%	2,000	+0.416%
2024-01-25	43.5000	43.5000	43.5000	43.5000	-0.229%	600	-0.046%
2024-01-24	43.6100	43.6100	43.6000	43.6000	+1.395%	200	-0.275%
2024-01-19	43.0000	43.0000	43.0000	43.0000	+0.023%	411	+1.116%
2024-01-17	42.9800	42.9900	42.9800	42.9900	+0.327%	200	+1.140%
2024-01-12	42.4400	42.8500	42.4400	42.8500	-0.349%	967	+1.470%
2024-01-11	44.0000	44.0000	43.0000	43.0000	-0.463%	1,200	+1.116%
2024-01-10	43.2000	43.2000	43.2000	43.2000	+1.053%	100	+0.648%
2024-01-09	42.7500	42.7500	42.7500	42.7500	-1.042%	300	+1.708%
2024-01-08	43.2000	43.2000	43.2000	43.2000	+0.911%	100	+0.648%
2024-01-04	42.8100	42.8100	42.8100	42.8100	+0.446%	100	+1.565%
2024-01-02	44.0000	44.0000	42.6200	42.6200	-2.916%	700	+2.018%
2023-12-29	43.3900	43.9000	43.3900	43.9000	+0.873%	400	-0.957%
2023-12-28	43.7000	43.7000	43.5000	43.5200	-1.001%	300	-0.092%
2023-12-27	43.9600	43.9600	43.9600	43.9600	+0.023%	100	-1.092%
2023-12-22	44.0000	44.0000	43.8000	43.9500	-0.453%	400	-1.069%
2023-12-21	44.1400	44.1500	43.9400	44.1500	+0.501%	300	-1.518%
2023-12-20	44.2000	44.2000	43.9300	43.9300	-1.613%	450	-1.024%
2023-12-19	45.1200	45.1200	44.6500	44.6500	-1.217%	3,000	-2.620%
2023-12-15	45.2000	45.2000	45.2000	45.2000	+1.687%	100	-3.805%
2023-12-14	44.4500	44.4500	44.4500	44.4500	+3.734%	405	-2.182%
2023-12-13	44.1700	44.1700	42.8500	42.8500	-4.031%	700	+1.470%
2023-12-08	44.6000	44.6500	44.6000	44.6500	+1.477%	404	-2.620%
2023-12-05	44.0000	44.0000	44.0000	44.0000	+1.758%	400	-1.182%
2023-12-01	43.4700	43.4700	43.2400	43.2400	-1.883%	200	+0.555%
2023-11-30	45.0700	45.0700	44.0700	44.0700	-3.567%	200	-1.339%
2023-11-28	44.5000	45.7000	44.5000	45.7000	+2.697%	630	-4.858%
2023-11-27	43.7500	44.5000	43.7500	44.5000	+2.535%	1,200	-2.292%
2023-11-24	43.4000	43.4000	43.4000	43.4000	+1.402%	100	+0.184%
2023-11-23	41.6000	43.3900	41.6000	42.8000	+4.390%	1,350	+1.589%
2023-11-22	40.9900	41.0000	40.9900	41.0000	+2.886%	200	+6.049%
2023-11-21	39.8500	39.8500	39.8500	39.8500	+1.116%	500	+9.109%
2023-11-20	39.4100	39.4100	39.4100	39.4100	-0.855%	150	+10.327%
2023-11-17	40.3200	40.3200	39.7500	39.7500	-1.389%	600	+9.384%
2023-11-15	40.5000	40.5000	40.3100	40.3100	+0.025%	200	+7.864%
2023-11-14	40.3000	40.3000	40.3000	40.3000	+0.249%	101	+7.891%
2023-11-13	40.2500	40.2500	40.2000	40.2000	+0.249%	2,855	+8.159%
2023-11-10	40.5000	40.5000	40.1000	40.1000	-1.716%	796	+8.429%
2023-11-09	40.8000	40.8000	40.8000	40.8000	-0.122%	500	+6.569%
2023-11-08	40.8500	40.8500	40.8500	40.8500	-0.390%	200	+6.438%
2023-11-03	41.0100	41.0100	41.0100	41.0100	+0.147%	350	+6.023%
2023-11-02	40.9500	40.9500	40.9500	40.9500	+2.120%	500	+6.178%
2023-11-01	40.0000	40.1000	40.0000	40.1000	+0.931%	600	+8.429%
2023-10-31	39.8000	39.8000	39.7300	39.7300	-0.025%	510	+9.439%
2023-10-30	39.5200	39.7400	39.4400	39.7400	+0.303%	900	+9.411%
2023-10-27	40.3900	40.3900	39.6200	39.6200	-3.952%	200	+9.743%
2023-10-25	40.9000	41.2500	40.9000	41.2500	+1.526%	500	+5.406%
2023-10-24	40.6300	40.6300	40.6300	40.6300	+0.869%	400	+7.015%
2023-10-23	40.2800	40.2800	40.2800	40.2800	-3.196%	200	+7.944%
2023-10-12	41.6100	41.6100	41.6100	41.6100	+0.507%	300	+4.494%
2023-10-11	41.2600	41.4000	41.2600	41.4000	-1.382%	300	+5.024%
2023-10-06	41.9800	41.9800	41.9800	41.9800	+0.551%	250	+3.573%
2023-10-05	41.6600	41.7700	41.6600	41.7500	-0.949%	800	+4.144%
2023-10-04	42.0000	42.1500	41.3000	42.1500	+0.286%	1,700	+3.155%
2023-10-02	42.4000	42.4000	42.0300	42.0300	-1.569%	1,101	+3.450%
2023-09-29	42.7000	42.7000	42.7000	42.7000	-1.020%	139	+1.827%
2023-09-27	43.1400	43.1400	43.1400	43.1400	+0.209%	300	+0.788%
2023-09-25	43.0500	43.0500	43.0500	43.0500	+0.702%	100	+0.999%
2023-09-22	42.7600	42.7600	42.7500	42.7500	-1.498%	700	+1.708%
2023-09-20	43.4000	43.4000	43.4000	43.4000	-1.364%	100	+0.184%
2023-09-14	44.0000	44.0000	44.0000	44.0000	+1.852%	139	-1.182%
2023-09-13	43.2000	43.2000	43.2000	43.2000	+1.671%	100	+0.648%
2023-09-11	43.6000	43.6000	42.4900	42.4900	-1.186%	627	+2.330%
2023-09-08	43.0000	43.0000	43.0000	43.0000	+0.350%	100	+1.116%
2023-09-07	42.8400	42.8500	42.8400	42.8500	+1.420%	202	+1.470%
2023-09-06	42.2500	42.2500	42.2500	42.2500	+0.595%	300	+2.911%
2023-09-05	41.6900	42.0000	41.6900	42.0000	+2.439%	500	+3.524%
2023-09-01	40.6000	41.0000	40.6000	41.0000	-0.146%	300	+6.049%
2023-08-31	41.0600	41.0600	41.0600	41.0600	-0.845%	100	+5.894%
2023-08-30	41.4100	41.4100	41.4100	41.4100	-1.405%	100	+4.999%
2023-08-23	43.5000	43.5000	42.0000	42.0000	-1.869%	602	+3.524%
2023-08-18	43.5000	43.5000	42.8000	42.8000	+0.943%	250	+1.589%
2023-08-15	43.0000	43.0000	42.4000	42.4000	+0.236%	1,900	+2.547%
2023-08-14	41.9000	42.3000	41.9000	42.3000	+1.075%	408	+2.790%
2023-08-11	42.0000	42.0000	41.8500	41.8500	-0.357%	500	+3.895%
2023-08-09	43.0200	43.0200	42.0000	42.0000	0.000%	700	+3.524%
2023-08-04	41.4600	42.0000	41.4600	42.0000	+2.140%	1,000	+3.524%
2023-08-03	40.2200	41.1200	40.2200	41.1200	+1.256%	974	+5.739%
2023-08-02	39.9100	40.6100	39.9100	40.6100	+1.525%	600	+7.067%
2023-07-31	40.6200	40.6200	39.7500	40.0000	-1.478%	3,401	+8.700%
2023-07-28	41.0000	41.0000	40.6000	40.6000	-0.976%	1,300	+7.094%
2023-07-27	44.3900	44.3900	41.0000	41.0000	0.000%	2,400	+6.049%
2023-07-26	41.0000	41.1900	41.0000	41.0000	0.000%	300	+6.049%
2023-07-25	41.0000	41.0000	41.0000	41.0000	+0.024%	401	+6.049%
2023-07-24	41.0800	41.0800	40.9900	40.9900	-1.655%	200	+6.075%
2023-07-19	41.7000	41.7000	41.6800	41.6800	+2.888%	302	+4.319%
2023-07-18	40.5100	40.5100	40.5100	40.5100	+0.025%	100	+7.332%
2023-07-17	40.5000	40.5000	40.5000	40.5000	-1.099%	500	+7.358%
2023-07-13	40.9600	40.9600	40.9500	40.9500	-0.098%	200	+6.178%
2023-07-12	41.2500	41.2500	40.9900	40.9900	-0.389%	300	+6.075%
2023-07-11	41.1500	41.1500	41.1500	41.1500	-1.082%	1,005	+5.662%
2023-07-10	42.1000	42.2000	41.6000	41.6000	-1.188%	1,602	+4.519%
2023-07-07	42.1000	42.1000	42.1000	42.1000	+0.119%	100	+3.278%
2023-06-28	42.0500	42.0500	42.0500	42.0500	+0.119%	400	+3.401%
2023-06-27	42.3900	42.3900	41.5000	42.0000	-2.303%	1,001	+3.524%
2023-06-26	42.4600	43.0000	42.4600	42.9900	+2.357%	5,400	+1.140%
2023-06-23	42.0000	42.0000	42.0000	42.0000	-1.408%	255	+3.524%
2023-06-22	42.6000	42.6000	42.6000	42.6000	-0.930%	100	+2.066%
2023-06-21	43.0000	43.0000	43.0000	43.0000	-0.348%	1,401	+1.116%
2023-06-20	43.1500	43.1500	43.1500	43.1500	-2.265%	100	+0.765%
2023-06-14	44.1100	44.1500	44.1100	44.1500	-1.802%	260	-1.518%
2023-06-13	44.9600	44.9600	44.9600	44.9600	+2.182%	200	-3.292%
2023-06-12	44.7500	44.7500	44.0000	44.0000	-2.977%	300	-1.182%
2023-06-09	44.7600	45.3500	44.7600	45.3500	+2.904%	1,200	-4.123%
2023-06-07	44.0700	44.0700	44.0700	44.0700	-1.321%	800	-1.339%
2023-06-06	44.6600	44.6600	44.6600	44.6600	-1.326%	100	-2.642%
2023-05-31	44.0000	45.2600	44.0000	45.2600	+3.451%	275	-3.933%
2023-05-30	44.1000	44.1000	43.2700	43.7500	-2.125%	900	-0.617%
2023-05-29	44.7000	44.7000	44.7000	44.7000	+2.171%	100	-2.729%
2023-05-24	43.7500	43.7550	43.1500	43.7500	-1.685%	500	-0.617%
2023-05-23	44.8000	45.0000	44.5000	44.5000	+0.793%	396	-2.292%
2023-05-19	43.8100	44.1500	43.8100	44.1500	+0.799%	304	-1.518%
2023-05-18	43.8000	43.8000	43.8000	43.8000	-1.661%	100	-0.731%
2023-05-17	46.4400	46.4400	44.5400	44.5400	+0.090%	600	-2.380%
2023-05-16	44.4000	45.0000	44.4000	44.5000	-1.111%	300	-2.292%
2023-05-15	44.5800	45.4500	44.4000	45.0000	+2.319%	700	-3.378%
2023-05-12	43.3800	43.9800	43.3800	43.9800	+2.805%	200	-1.137%
2023-05-11	43.5000	43.5000	42.7800	42.7800	-2.751%	400	+1.636%
2023-05-10	43.9800	43.9900	43.9800	43.9900	+1.243%	700	-1.159%
2023-05-05	43.4500	43.4500	43.4500	43.4500	+3.452%	100	+0.069%
2023-05-04	42.0000	42.0000	42.0000	42.0000	-2.189%	355	+3.524%
2023-05-03	42.6000	42.9400	42.6000	42.9400	+2.238%	300	+1.258%
2023-05-01	42.0000	42.0000	42.0000	42.0000	-0.615%	300	+3.524%
2023-04-28	42.2600	42.2600	42.2600	42.2600	+0.190%	300	+2.887%
2023-04-27	42.7700	42.8500	42.1500	42.1800	-0.401%	3,200	+3.082%
2023-04-26	42.5000	42.5000	42.3500	42.3500	+0.213%	700	+2.668%
2023-04-25	42.2600	42.2600	42.2600	42.2600	-0.682%	100	+2.887%
2023-04-24	42.5500	42.5500	42.5500	42.5500	-1.709%	100	+2.186%
2023-04-21	42.7500	43.8900	42.7500	43.2900	+0.359%	1,500	+0.439%
2023-04-19	43.5000	43.5000	43.0000	43.1350	-1.988%	1,350	+0.800%
2023-04-18	44.5300	44.5300	44.0100	44.0100	-3.423%	1,950	-1.204%
2023-04-12	45.5700	45.5700	45.5700	45.5700	-1.300%	100	-4.586%
2023-04-11	46.1700	46.1700	46.1700	46.1700	+1.361%	176	-5.826%
2023-04-10	45.7000	45.7000	45.5400	45.5500	+1.788%	1,351	-4.544%
2023-04-06	43.7000	44.7500	43.7000	44.7500	+6.548%	1,296	-2.838%
2023-04-04	42.5100	42.5100	42.0000	42.0000	-0.943%	650	+3.524%
2023-04-03	42.9800	42.9800	42.4000	42.4000	-1.372%	1,399	+2.547%
2023-03-31	42.7500	42.9900	42.7500	42.9900	+2.357%	400	+1.140%
2023-03-27	40.5000	42.0000	40.5000	42.0000	+5.000%	318	+3.524%
2023-03-24	40.0000	40.0000	40.0000	40.0000	+2.276%	135	+8.700%
2023-03-23	39.1100	39.1100	39.1100	39.1100	-0.736%	200	+11.174%
2023-03-21	39.4100	39.4100	39.4000	39.4000	-0.278%	200	+10.355%
2023-03-20	40.0100	40.0100	39.5100	39.5100	-0.729%	500	+10.048%
2023-03-17	39.8000	39.8000	39.8000	39.8000	0.000%	100	+9.246%
2023-03-15	39.8000	39.8000	39.8000	39.8000	+6.989%	100	+9.246%
2023-03-13	39.7500	39.7500	37.2000	37.2000	-9.268%	706	+16.882%
2023-03-10	40.8000	41.2400	40.8000	41.0000	+1.863%	3,125	+6.049%
2023-03-09	40.4500	41.0000	40.2500	40.2500	0.000%	27,800	+8.025%
2023-03-08	40.2500	40.2500	40.2500	40.2500	0.000%	104	+8.025%
2023-03-06	40.1100	40.2500	40.1100	40.2500	-0.617%	551	+8.025%
2023-03-03	40.5000	40.5000	40.5000	40.5000	+3.846%	100	+7.358%
2023-03-02	39.0000	39.0000	39.0000	39.0000	+1.378%	299	+11.487%
2023-03-01	38.9500	38.9500	38.4700	38.4700	-1.359%	203	+13.023%
2023-02-28	38.7100	39.0000	38.7100	39.0000	+0.775%	1,800	+11.487%
2023-02-27	38.8000	38.9000	38.7000	38.7000	+1.708%	800	+12.351%
2023-02-24	38.4000	38.4000	38.0500	38.0500	-1.425%	200	+14.271%
2023-02-23	38.7000	38.7000	38.5000	38.6000	-0.924%	400	+12.642%
2023-02-22	38.9600	38.9600	38.9600	38.9600	+0.026%	100	+11.602%
2023-02-21	39.3900	39.3900	38.7100	38.9500	-0.154%	600	+11.630%
2023-02-17	39.5000	39.5000	39.0100	39.0100	-1.266%	402	+11.459%
2023-02-15	39.8500	39.8500	39.5100	39.5100	-1.225%	965	+10.048%
2023-02-13	39.2700	40.0000	39.2700	40.0000	+2.564%	725	+8.700%
2023-02-10	39.0000	39.0000	39.0000	39.0000	-0.128%	101	+11.487%
2023-02-09	39.3900	39.3900	39.0500	39.0500	+0.051%	300	+11.344%
2023-02-08	39.0300	39.0300	39.0300	39.0300	-0.687%	101	+11.401%
2023-02-07	39.3000	39.3000	39.3000	39.3000	+0.899%	311	+10.636%
2023-02-06	39.3000	39.3000	38.9500	38.9500	-2.625%	900	+11.630%
2023-02-03	40.6600	40.6600	40.0000	40.0000	-3.101%	1,500	+8.700%
2023-02-02	40.9900	41.2800	40.9900	41.2800	+0.683%	815	+5.329%
2023-02-01	41.0000	41.1100	40.9900	41.0000	+1.235%	578	+6.049%
2023-01-27	40.2500	40.5000	40.2500	40.5000	+2.532%	910	+7.358%
2023-01-25	39.5000	39.5000	39.5000	39.5000	+0.152%	120	+10.076%
2023-01-23	38.9000	39.4400	38.9000	39.4400	+0.484%	900	+10.243%
2023-01-17	40.6100	40.6100	39.2500	39.2500	+0.641%	901	+10.777%
2023-01-16	39.0000	39.0000	39.0000	39.0000	-0.990%	150	+11.487%
2023-01-13	39.3900	39.3900	39.3900	39.3900	+3.576%	106	+10.383%
2023-01-12	38.0300	38.0300	38.0300	38.0300	-2.985%	750	+14.331%
2023-01-09	38.5500	39.2000	38.5500	39.2000	+2.484%	686	+10.918%
2023-01-06	38.4000	38.4000	38.2500	38.2500	-1.290%	300	+13.673%
2022-12-29	38.7500	38.7500	38.7500	38.7500	0.000%	100	+12.206%
2022-12-28	39.0100	39.0100	38.7500	38.7500	-2.516%	350	+12.206%
2022-12-23	39.7400	39.7500	39.7400	39.7500	+0.633%	600	+9.384%
2022-12-22	39.5000	39.5000	39.5000	39.5000	+2.332%	100	+10.076%
2022-12-20	38.7500	38.7500	38.6000	38.6000	-1.531%	300	+12.642%
2022-12-19	39.2000	39.2000	39.2000	39.2000	+0.513%	120	+10.918%
2022-12-16	38.9000	39.0000	38.9000	39.0000	-0.637%	481	+11.487%
2022-12-14	39.2500	39.2500	39.2500	39.2500	-1.109%	222	+10.777%
2022-12-09	38.9000	39.6900	38.9000	39.6900	+2.031%	965	+9.549%
2022-12-08	38.8900	38.9000	38.8900	38.9000	+3.430%	1,000	+11.774%
2022-12-07	37.6100	37.6100	37.6100	37.6100	-1.673%	200	+15.608%
2022-12-06	38.2500	38.2500	38.2500	38.2500	-0.391%	101	+13.673%
2022-12-05	37.7200	39.5000	37.7200	38.4000	+3.448%	2,850	+13.229%
2022-12-02	37.5000	37.5000	37.1200	37.1200	-2.598%	403	+17.134%
2022-12-01	37.9900	38.7500	37.9900	38.1100	+0.289%	4,916	+14.091%
2022-11-30	45.0000	45.0000	36.5600	38.0000	+33.474%	11,448	+14.421%
2022-11-29	30.0000	30.0000	28.4700	28.4700	+1.101%	340	+52.722%
2022-11-28	28.1600	28.1600	28.1600	28.1600	-2.527%	270	+54.403%
2022-11-24	28.8900	29.3800	28.8900	28.8900	+3.400%	415	+50.502%
2022-11-23	27.9400	27.9400	27.9400	27.9400	-2.614%	100	+55.619%
2022-11-17	28.6900	28.6900	28.6900	28.6900	+2.464%	100	+51.551%
2022-11-16	28.0200	28.0200	28.0000	28.0000	0.000%	400	+55.286%
2022-11-15	27.4700	28.0000	27.4700	28.0000	+9.718%	1,901	+55.286%
2022-11-09	27.0900	27.0900	25.5200	25.5200	-1.846%	2,100	+70.376%
2022-11-04	26.0100	26.0100	26.0000	26.0000	-2.804%	1,000	+67.231%
2022-11-01	26.2400	26.7500	26.2400	26.7500	+4.492%	300	+62.542%
2022-10-31	25.5100	25.6000	25.5100	25.6000	+2.400%	600	+69.844%
2022-10-28	25.7500	25.7500	25.0000	25.0000	-1.614%	1,090	+73.920%
2022-10-27	25.4100	25.4100	25.4100	25.4100	+1.640%	114	+71.114%
2022-10-25	25.0000	25.0000	25.0000	25.0000	-2.875%	100	+73.920%
2022-10-20	25.7400	25.7400	25.7400	25.7400	+2.265%	133	+68.920%
2022-10-19	25.1700	25.1700	25.1700	25.1700	-2.819%	401	+72.745%
2022-10-18	25.9000	25.9000	25.9000	25.9000	+2.372%	704	+67.876%
2022-10-17	25.9000	25.9000	25.3000	25.3000	-3.139%	304	+71.858%
2022-10-13	25.5000	26.1200	25.2000	26.1200	+2.231%	600	+66.462%
2022-10-12	25.7500	25.7500	25.1700	25.5500	-1.731%	710	+70.176%
2022-10-11	26.2000	26.2000	26.0000	26.0000	-1.887%	800	+67.231%
2022-10-07	26.8100	26.8100	26.2100	26.5000	-1.815%	1,550	+64.075%
2022-10-06	27.2500	27.2500	26.9900	26.9900	0.000%	604	+61.097%
2022-09-29	27.1200	27.1200	26.9900	26.9900	-0.037%	1,400	+61.097%
2022-09-28	27.3500	27.3500	27.0000	27.0000	-1.099%	345	+61.037%
2022-09-27	28.0000	28.0000	27.3000	27.3000	-2.500%	1,060	+59.267%
2022-09-26	28.1700	28.1700	28.0000	28.0000	-2.778%	1,500	+55.286%
2022-09-23	28.8300	28.8300	28.8000	28.8000	+0.139%	1,500	+50.972%
2022-09-13	28.7600	28.7600	28.7600	28.7600	+1.410%	214	+51.182%
2022-09-06	28.9000	28.9000	28.3600	28.3600	-2.207%	600	+53.315%
2022-09-02	29.5000	29.5000	29.0000	29.0000	+2.293%	320	+49.931%
2022-09-01	28.5000	28.5000	28.3500	28.3500	-2.241%	400	+53.369%
2022-08-30	29.0000	29.0000	29.0000	29.0000	-1.695%	100	+49.931%
2022-08-29	29.5600	29.5600	29.5000	29.5000	-1.699%	550	+47.390%
2022-08-26	30.6400	30.6400	30.0100	30.0100	-1.735%	500	+44.885%
2022-08-23	30.5400	30.5400	30.5400	30.5400	0.000%	100	+42.371%
2022-08-22	30.5400	30.5400	30.5400	30.5400	-2.397%	100	+42.371%
2022-08-17	32.4900	32.4900	31.2900	31.2900	+0.968%	470	+38.958%
2022-08-16	30.5000	30.9900	30.5000	30.9900	+3.300%	300	+40.303%
2022-08-15	30.0000	30.0000	30.0000	30.0000	-0.067%	100	+44.933%
2022-08-12	30.0200	30.0200	30.0200	30.0200	+0.067%	300	+44.837%
2022-08-10	30.0000	30.0000	30.0000	30.0000	+1.351%	100	+44.933%
2022-08-02	29.6000	29.6000	29.6000	29.6000	0.000%	404	+46.892%
2022-07-28	29.6100	29.6100	29.6000	29.6000	-2.181%	1,029	+46.892%
2022-07-26	29.5100	30.2600	29.5100	30.2600	+3.382%	1,300	+43.688%
2022-07-25	29.2700	29.2700	29.2700	29.2700	-2.466%	100	+48.548%
2022-07-21	30.0100	30.0100	30.0100	30.0100	+0.267%	210	+44.885%
2022-07-19	30.0000	30.0000	29.9300	29.9300	-0.233%	400	+45.272%
2022-07-18	30.0000	30.0000	30.0000	30.0000	0.000%	340	+44.933%
2022-07-15	30.0000	30.0000	30.0000	30.0000	0.000%	321	+44.933%
2022-07-14	29.2500	30.0000	29.2500	30.0000	+3.484%	680	+44.933%
2022-07-13	28.9800	28.9900	28.9800	28.9900	+1.541%	200	+49.983%
2022-07-12	28.5500	28.5500	28.5000	28.5500	-6.393%	725	+52.294%
2022-07-07	30.5000	30.5000	30.5000	30.5000	-1.581%	200	+42.557%
2022-07-06	30.9900	30.9900	30.9900	30.9900	+0.780%	301	+40.303%
2022-07-04	30.7500	30.7500	30.7500	30.7500	+4.237%	1,194	+41.398%
2022-06-28	29.5000	29.5000	29.5000	29.5000	+1.027%	100	+47.390%
2022-06-27	29.2000	29.2000	29.2000	29.2000	+5.989%	301	+48.904%
2022-06-16	28.9500	28.9500	27.5500	27.5500	-5.812%	3,606	+57.822%
2022-06-15	29.2500	29.2500	29.2500	29.2500	+1.036%	151	+48.650%
2022-06-13	30.0000	30.0000	28.9500	28.9500	-7.773%	1,735	+50.190%
2022-05-30	31.4900	31.4900	31.3900	31.3900	+3.769%	213	+38.515%
2022-05-27	30.5000	30.9900	30.0500	30.2500	-1.144%	1,285	+43.736%
2022-05-26	30.6000	30.6000	30.6000	30.6000	+5.517%	100	+42.092%
2022-05-25	28.6500	29.0000	28.6500	29.0000	+2.437%	600	+49.931%
2022-05-24	30.0000	30.2500	28.3100	28.3100	-4.358%	2,314	+53.585%
2022-05-20	30.0100	30.0100	29.6000	29.6000	-13.677%	970	+46.892%
2022-05-19	34.4900	34.4900	34.2900	34.2900	+2.358%	600	+26.801%
2022-05-17	34.0000	34.0000	33.2600	33.5000	+6.824%	1,100	+29.791%
2022-05-16	31.3600	31.3600	31.3600	31.3600	+1.752%	426	+38.648%
2022-05-13	31.1000	31.1000	30.8200	30.8200	+4.122%	300	+41.077%
2022-05-12	30.4100	30.6000	29.6000	29.6000	-7.500%	3,506	+46.892%
2022-05-11	31.9000	32.0600	31.9000	32.0000	+3.226%	300	+35.875%
2022-05-10	31.0000	31.0000	31.0000	31.0000	-3.367%	700	+40.258%
2022-05-09	32.0800	32.0800	32.0800	32.0800	+0.250%	200	+35.536%
2022-05-06	33.0000	33.0000	32.0000	32.0000	-1.840%	1,047	+35.875%
2022-05-05	33.2500	33.2500	32.6000	32.6000	-2.687%	601	+33.374%
2022-05-02	33.5000	33.5000	33.5000	33.5000	-2.190%	301	+29.791%
2022-04-29	34.5500	34.5500	34.0000	34.2500	+3.008%	2,017	+26.949%
2022-04-25	35.5000	35.5000	32.0000	33.2500	-6.364%	2,607	+30.767%
2022-04-21	35.6000	35.6000	35.5100	35.5100	+0.028%	200	+22.444%
2022-04-20	35.5000	35.5000	35.5000	35.5000	0.000%	102	+22.479%
2022-04-18	36.2500	36.2500	35.5000	35.5000	-2.069%	341	+22.479%
2022-04-14	36.2500	36.2500	36.2500	36.2500	-0.685%	1,148	+19.945%
2022-04-13	36.4700	36.5000	36.4100	36.5000	+1.389%	550	+19.123%

.dark-mode .rGrL4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGrL4t{ color: #333333; background-color: white; border: 2px solid #333333; }GCGGUARDIAN CAPITAL GROUPstock TSE

GCG
GUARDIAN CAPITAL GROUP
stock TSE