Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,745.25 +843.15 (+1.34%) CMC Crypto 200
1,373.28 -23.26 (-1.67%)
Guardian Capital Group Limited (GCAAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 24 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 400 |
| 23 Apr 2024 | 34.92 | 35.70 | 34.92 | 35.57 | 35.57 | 4,800 |
| 22 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 19 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 18 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 17 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 16 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 15 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 12 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 11 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 11 Apr 2024 | 0.37 Dividend | |||||
| 10 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 09 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 08 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 05 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 04 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 03 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 02 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 01 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 28 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 27 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 26 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 25 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 22 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 21 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 20 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 19 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | - |
| 18 Mar 2024 | 36.11 | 36.11 | 35.70 | 35.70 | 35.33 | 200 |
| 15 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 14 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 13 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 12 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 11 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 08 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 07 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 06 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 05 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 04 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 01 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 29 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 28 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 27 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | - |
| 26 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.78 | 100 |
| 23 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.14 | - |
| 22 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.14 | - |
| 21 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.14 | - |
| 20 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.14 | - |
| 16 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.14 | 525 |
| 15 Feb 2024 | 35.33 | 35.33 | 35.28 | 35.28 | 34.91 | 1,800 |
| 14 Feb 2024 | 35.80 | 35.80 | 35.60 | 35.60 | 35.23 | 310 |
| 13 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.63 | - |
| 12 Feb 2024 | 36.08 | 36.08 | 36.00 | 36.00 | 35.63 | 2,305 |
| 09 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.93 | - |
| 08 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.93 | - |
| 07 Feb 2024 | 36.27 | 36.37 | 36.27 | 36.31 | 35.93 | 1,486 |
| 06 Feb 2024 | 37.07 | 37.07 | 36.65 | 36.73 | 36.35 | 4,400 |
| 05 Feb 2024 | 33.33 | 35.72 | 33.33 | 35.72 | 35.35 | 8,700 |
| 02 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.82 | - |
| 01 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.82 | - |
| 31 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.82 | 250 |
| 30 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 29 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 26 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 25 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 24 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 23 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 22 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 19 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 18 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 17 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 16 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 12 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 11 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 10 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.44 | - |
| 10 Jan 2024 | 0.34 Dividend | |||||
| 09 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 08 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 05 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 04 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 03 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 02 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 29 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 28 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 27 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 26 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 22 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 21 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 20 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 19 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | - |
| 18 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.10 | 100 |
| 15 Dec 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.22 | - |
| 14 Dec 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.22 | - |
| 13 Dec 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.22 | 100 |
| 12 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.69 | - |
| 11 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.69 | - |
| 08 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.69 | - |
| 07 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.69 | - |
| 06 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.