Mercados españoles abiertos en 7 hrs 29 min

Guardian Capital Group Limited (GCG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
44,60-0,40 (-0,89%)
Al cierre: 03:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202445,0245,0244,6044,6044,60451
17 may 202445,0045,0045,0045,0045,00-
16 may 202445,0045,0045,0045,0045,00-
15 may 202443,9045,0043,9045,0045,00300
14 may 202445,0045,0045,0045,0045,00100
13 may 202444,5144,5144,5144,5144,51-
10 may 202444,5144,5144,5144,5144,51100
09 may 202445,5045,5045,5045,5045,50-
08 may 202445,5045,5045,5045,5045,50500
07 may 202444,0044,0044,0044,0044,00100
06 may 202445,0045,0044,2644,2644,26200
03 may 202445,2045,2045,0045,0045,00200
02 may 202445,8045,8045,7045,7045,70200
01 may 202445,7545,7545,7545,7545,75100
30 abr 202446,2646,2646,2646,2646,26-
29 abr 202446,2646,2646,2646,2646,26100
26 abr 202446,9946,9946,2546,2546,25400
25 abr 202447,6547,6547,0047,0047,001100
24 abr 202448,2448,2448,2448,2448,24300
23 abr 202446,5048,8346,5048,8348,831400
22 abr 202446,5046,5046,5046,5046,50300
19 abr 202446,9046,9046,8146,8146,81200
18 abr 202447,5247,5247,5247,5247,52200
17 abr 202448,0048,0048,0048,0048,00200
16 abr 202448,4048,4048,4048,4048,40100
15 abr 202449,0049,0049,0049,0049,00200
12 abr 202449,0549,0548,4548,4548,45300
11 abr 202449,5049,5049,5049,5049,50-
11 abr 20240.37 Dividendo
10 abr 202449,5049,5049,5049,5049,131600
09 abr 202449,0549,0549,0549,0548,68-
08 abr 202449,0549,0549,0549,0548,68-
05 abr 202449,0049,0549,0049,0548,68800
04 abr 202449,2049,2049,2049,2048,83100
03 abr 202449,8049,8049,8049,8049,43-
02 abr 202447,9049,8047,9049,8049,433200
01 abr 202448,2548,2548,2548,2547,89100
28 mar 202447,5047,5047,5047,5047,141100
27 mar 202447,7147,7147,3647,3647,01400
26 mar 202448,3048,3048,1048,1047,74400
25 mar 202448,3548,3548,3548,3547,99100
22 mar 202448,0048,0048,0048,0047,64-
21 mar 202448,0048,0048,0048,0047,64100
20 mar 202448,0048,0048,0048,0047,64100
19 mar 202448,0048,0048,0048,0047,64100
18 mar 202449,5149,5148,3048,3047,94600
15 mar 202449,9149,9149,9149,9149,54100
14 mar 202450,3550,3550,0250,0249,65200
13 mar 202450,5050,5050,5050,5050,12100
12 mar 202450,7050,7050,7050,7050,32200
11 mar 202450,9950,9950,3550,3549,97200
08 mar 202451,5951,5951,5951,5951,20200
07 mar 202451,6051,6051,6051,6051,21100
06 mar 202451,0051,0051,0051,0050,62100
05 mar 202451,0051,6050,0151,6051,217100
04 mar 202450,4451,0050,4451,0050,621800
01 mar 202451,0051,0050,5051,0050,624700
29 feb 202451,5351,5351,5351,5351,14300
28 feb 202452,1352,1352,1352,1351,741100
27 feb 202450,9251,5350,9251,5351,14300
26 feb 202450,3350,3350,3350,3349,95200
23 feb 202449,2049,7349,2049,7349,36500
22 feb 202449,2549,2548,9948,9948,621300
21 feb 202449,3049,3049,3049,3048,93-
20 feb 202449,3049,3049,3049,3048,93100
16 feb 202447,6149,3047,6149,3048,93400
15 feb 202447,0147,0147,0147,0146,66100
14 feb 202448,4048,4048,4048,4048,04100
13 feb 202448,7049,0048,7049,0048,63500
12 feb 202448,5048,5048,5048,5048,14100
09 feb 202448,4048,4048,4048,4048,04-
08 feb 202448,4048,4048,4048,4048,04100
07 feb 202449,3549,3549,3549,3548,98300
06 feb 202448,0049,6647,7549,6649,29300
05 feb 202444,5044,5044,5044,5044,17600
02 feb 202444,0044,6044,0044,6044,27200
01 feb 202443,3043,3043,3043,3042,98-
31 ene 202443,5043,5043,3043,3042,982000
30 ene 202443,5043,5043,5043,5043,17-
29 ene 202443,5043,5043,5043,5043,17-
26 ene 202443,5043,5043,5043,5043,17-
25 ene 202443,5043,5043,5043,5043,17600
24 ene 202443,6143,6143,6043,6043,27200
23 ene 202443,0043,0043,0043,0042,68-
22 ene 202443,0043,0043,0043,0042,68-
19 ene 202443,0043,0043,0043,0042,68400
18 ene 202442,9942,9942,9942,9942,67-
17 ene 202442,9842,9942,9842,9942,67200
16 ene 202442,8542,8542,8542,8542,53-
15 ene 202442,8542,8542,8542,8542,53-
12 ene 202442,4442,8542,4442,8542,531000
11 ene 202444,0044,0043,0043,0042,681200
10 ene 202443,2043,2043,2043,2042,88100
10 ene 20240.34 Dividendo
09 ene 202442,7542,7542,7542,7542,09300
08 ene 202443,2043,2043,2043,2042,54100
05 ene 202442,8142,8142,8142,8142,15-
04 ene 202442,8142,8142,8142,8142,15100
03 ene 202442,6242,6242,6242,6241,96-
02 ene 202444,0044,0042,6242,6241,96700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...