Guardian Capital Group Limited (GCAAF)
OTCMKTS · Delayed Price · Currency is USD
49.21
0.00 (0.00%)
Feb 10, 2026, 9:30 AM EST
Guardian Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.06% | 616 |
| Feb 2, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.53% | 100 |
| Jan 30, 2026 | 49.69 | 49.69 | 49.50 | 49.50 | 49.50 | -0.36% | 300 |
| Jan 28, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.33% | 100 |
| Jan 23, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.90% | 200 |
| Jan 20, 2026 | 48.62 | 48.62 | 48.58 | 48.60 | 48.60 | 0.34% | 4,069 |
| Jan 12, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.29% | 200 |
| Jan 9, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -1.29% | 106 |
| Jan 5, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.64 | -0.16% | 296 |
| Jan 2, 2026 | 48.99 | 49.04 | 48.99 | 49.00 | 48.72 | -0.18% | 3,699 |
| Dec 31, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.81 | 0.61% | 901 |
| Dec 17, 2025 | 48.82 | 48.82 | 48.79 | 48.79 | 48.51 | -0.31% | 228 |
| Dec 16, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.66 | 0.31% | 190 |
| Dec 12, 2025 | 48.85 | 48.85 | 48.79 | 48.79 | 48.51 | 0.33% | 400 |
| Dec 10, 2025 | 48.61 | 48.63 | 48.61 | 48.63 | 48.35 | 0.06% | 1,130 |
| Dec 9, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | 0.19% | 100 |
| Dec 8, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.23 | -0.18% | 724 |
| Dec 5, 2025 | 48.57 | 48.60 | 48.57 | 48.60 | 48.32 | 1.22% | 1,900 |
| Dec 1, 2025 | 48.02 | 48.02 | 48.01 | 48.01 | 47.74 | 0.95% | 3,993 |
| Nov 24, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.29 | -0.19% | 1,670 |
| Nov 20, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.38 | -0.13% | 200 |
| Nov 19, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.44 | -0.06% | 200 |
| Nov 13, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.47 | 0.67% | 375 |
| Nov 6, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.15 | -0.15% | 500 |
| Nov 5, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.22 | -1.09% | 100 |
| Oct 28, 2025 | 47.98 | 48.01 | 47.98 | 48.01 | 47.74 | 0.53% | 1,135 |
| Oct 23, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.49 | -0.02% | 506 |
| Oct 9, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.22 | -0.10% | 6,696 |
| Oct 8, 2025 | 48.03 | 48.13 | 47.82 | 47.82 | 47.27 | -0.35% | 6,483 |
| Oct 3, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.44 | -0.17% | 8,168 |
| Sep 24, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.52 | -0.35% | 100 |
| Sep 23, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.69 | -0.43% | 100 |
| Sep 22, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 47.89 | 0.02% | 695 |
| Sep 12, 2025 | 48.32 | 48.44 | 48.30 | 48.44 | 47.88 | - | 31,700 |
| Sep 11, 2025 | 48.45 | 48.46 | 48.44 | 48.44 | 47.88 | 0.34% | 5,940 |
| Sep 9, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 47.72 | 0.11% | 3,626 |
| Sep 5, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.67 | 0.04% | 2,447 |
| Sep 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.65 | -0.47% | 1,246 |
| Sep 2, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 47.88 | -0.41% | 2,149 |
| Aug 29, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.07 | 0.21% | 192 |
| Aug 28, 2025 | 48.60 | 48.60 | 48.53 | 48.53 | 47.97 | 59.64% | 400 |
| Aug 26, 2025 | 30.39 | 31.33 | 30.39 | 30.40 | 30.05 | 1.88% | 1,700 |
| Aug 22, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.50 | -0.20% | 472 |
| Aug 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.56 | 0.02% | 100 |
| Aug 14, 2025 | 29.85 | 29.90 | 29.85 | 29.90 | 29.55 | 1.72% | 1,678 |
| Aug 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.05 | 1.87% | 100 |