Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardian Cap Grp Ltd (TSX: GCG-A )

44.68 -0.32 (-0.71%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.560 9.650 9.550 9.650 2,862 +0.05(+0.52%)
Jan 30, 2012 9.650 9.650 9.600 9.600 16,000 -0.04(-0.41%)
Jan 27, 2012 9.700 9.700 9.520 9.640 24,000 -0.01(-0.10%)
Jan 26, 2012 9.650 9.650 9.650 62 +0.00(+0.00%)
Jan 25, 2012 9.470 9.650 9.460 9.650 215,486 +0.14(+1.47%)
Jan 24, 2012 9.650 9.650 9.500 9.510 20,000 -0.14(-1.45%)
Jan 23, 2012 9.660 9.660 9.540 9.650 75,909 +0.05(+0.52%)
Jan 20, 2012 9.510 9.600 9.510 9.600 5,392 +0.00(+0.00%)
Jan 19, 2012 9.600 9.610 9.530 9.600 184,410 +0.00(+0.00%)
Jan 18, 2012 9.650 9.650 9.600 9.600 2,100 +0.00(+0.00%)
Jan 17, 2012 9.700 9.700 9.550 9.600 6,295 -0.10(-1.03%)
Jan 16, 2012 9.700 9.710 9.700 9.700 11,700 +0.00(+0.00%)
Jan 13, 2012 9.560 9.700 9.560 9.700 8,900 +0.15(+1.57%)
Jan 12, 2012 9.560 9.560 9.550 9.550 4,000 +0.00(+0.00%)
Jan 11, 2012 9.550 9.550 9.550 9.550 3,100 -0.05(-0.52%)
Jan 10, 2012 9.590 9.600 9.550 9.600 11,600 +0.05(+0.52%)
Jan 09, 2012 9.480 9.550 9.480 9.550 4,062 -0.05(-0.52%)
Jan 06, 2012 9.600 9.600 9.600 9.600 16,988 +0.00(+0.00%)
Jan 05, 2012 9.600 9.600 9.600 9.600 800 -0.10(-1.03%)
Jan 04, 2012 9.700 9.700 9.690 9.700 4,447 +0.10(+1.04%)
Dec 30, 2011 9.660 9.660 9.240 9.600 5,000 -0.05(-0.52%)
Dec 29, 2011 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 28, 2011 9.650 9.650 9.650 9.650 1,950 +0.00(+0.00%)
Dec 23, 2011 9.650 9.650 9.650 9.650 0 +0.23(+2.44%)
Dec 21, 2011 9.550 9.550 9.410 9.420 9,800 -0.10(-1.05%)
Dec 20, 2011 9.560 9.560 9.500 9.520 2,900 -0.07(-0.73%)
Dec 19, 2011 9.590 9.590 9.500 9.590 11,717 -0.11(-1.13%)
Dec 16, 2011 9.800 9.800 9.700 9.700 4,300 -0.07(-0.72%)
Dec 15, 2011 9.680 9.800 9.590 9.770 5,700 +0.06(+0.62%)
Dec 14, 2011 9.690 9.710 9.690 9.710 1,000 -0.29(-2.90%)
Dec 13, 2011 9.660 10.00 9.550 10.00 11,368 +0.34(+3.52%)
Dec 12, 2011 9.750 9.760 9.660 9.660 2,600 -0.29(-2.91%)
Dec 09, 2011 9.940 9.950 9.940 9.950 1,900 +0.13(+1.32%)
Dec 08, 2011 9.820 9.820 9.820 75 +0.00(+0.00%)
Dec 07, 2011 9.990 10.00 9.760 9.820 2,500 -0.08(-0.81%)
Dec 06, 2011 9.990 9.990 9.900 9.900 2,000 -0.10(-1.00%)
Dec 05, 2011 9.990 10.00 9.990 10.00 1,600 +0.08(+0.81%)
Dec 02, 2011 10.09 10.10 9.790 9.920 9,030 -0.18(-1.78%)
Dec 01, 2011 10.11 10.11 10.10 10.10 2,300 +0.00(+0.00%)
Nov 30, 2011 9.520 10.10 9.520 10.10 13,400 +0.20(+2.02%)
Nov 29, 2011 9.850 10.00 9.810 9.900 7,250 +0.04(+0.41%)
Nov 28, 2011 9.790 9.860 9.780 9.860 24,500 +0.07(+0.72%)
Nov 25, 2011 9.610 9.790 9.600 9.790 1,800 -0.01(-0.10%)
Nov 24, 2011 9.660 9.800 9.650 9.800 2,800 +0.15(+1.55%)
Nov 23, 2011 9.750 9.820 9.600 9.650 14,975 -0.10(-1.03%)
Nov 22, 2011 9.760 9.760 9.750 9.750 780 +0.00(+0.00%)
Nov 21, 2011 9.750 9.750 9.750 9.750 6,900 -0.10(-1.02%)
Nov 18, 2011 9.850 9.850 9.850 9.850 3,850 +0.00(+0.00%)
Nov 17, 2011 9.850 9.850 9.850 9.850 2,862 +0.00(+0.00%)
Nov 16, 2011 9.850 9.850 9.850 9.850 1,400 +0.15(+1.55%)
Nov 15, 2011 9.660 9.880 9.650 9.700 8,400 -0.05(-0.51%)
Nov 14, 2011 9.850 9.850 9.750 9.750 18,839 -0.09(-0.91%)
Nov 11, 2011 9.840 9.840 9.840 9.840 2,386 -0.01(-0.10%)
Nov 10, 2011 9.930 9.930 9.850 9.850 2,086 -0.10(-1.01%)
Nov 09, 2011 9.960 9.960 9.950 9.950 6,962 -0.03(-0.30%)
Nov 08, 2011 10.10 10.10 9.930 9.980 600 +0.03(+0.30%)
Nov 07, 2011 9.860 10.00 9.860 9.950 7,332 -0.18(-1.78%)
Nov 04, 2011 10.13 10.13 10.13 0 +0.00(+0.00%)
Nov 03, 2011 10.13 10.13 10.13 10.13 700 +0.03(+0.30%)
Nov 02, 2011 10.00 10.10 10.00 10.10 4,600 +0.15(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.