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 )

44.50 -0.18 (-0.40%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 14, 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, 2011 9.000 9.060 8.990 9.060 244,080 +0.06(+0.67%)
Jan 28, 2011 9.010 9.300 9.000 9.000 48,188 -0.13(-1.42%)
Jan 27, 2011 9.010 9.140 9.000 9.130 7,408 +0.12(+1.33%)
Jan 26, 2011 9.140 9.140 9.010 9.010 650 -0.04(-0.44%)
Jan 25, 2011 8.910 9.050 8.910 9.050 3,500 +0.05(+0.56%)
Jan 24, 2011 9.000 9.000 9.000 9.000 2,000 -0.04(-0.44%)
Jan 21, 2011 8.990 9.040 8.990 9.040 13,300 +0.09(+1.01%)
Jan 20, 2011 8.940 8.990 8.940 8.950 11,800 +0.10(+1.13%)
Jan 19, 2011 8.810 8.850 8.810 8.850 1,970 -0.05(-0.56%)
Jan 18, 2011 8.850 8.900 8.690 8.900 21,118 +0.20(+2.30%)
Jan 17, 2011 8.850 8.850 8.700 8.700 21,527 -0.10(-1.14%)
Jan 14, 2011 8.710 8.800 8.700 8.800 18,666 +0.00(+0.00%)
Jan 13, 2011 8.800 8.800 8.800 8.800 18,102 +0.00(+0.00%)
Jan 12, 2011 8.800 8.800 8.800 8.800 10,000 +0.00(+0.00%)
Jan 11, 2011 8.870 8.870 8.800 8.800 12,324 +0.00(+0.00%)
Jan 10, 2011 8.800 8.800 8.800 8.800 18,600 +0.00(+0.00%)
Jan 07, 2011 8.800 8.800 8.750 8.800 30,600 +0.00(+0.00%)
Jan 06, 2011 8.990 8.990 8.750 8.800 13,524 +0.05(+0.57%)
Jan 05, 2011 8.740 9.000 8.670 8.750 178,716 +0.02(+0.23%)
Jan 04, 2011 8.510 8.730 8.510 8.730 3,424 +0.08(+0.92%)
Dec 31, 2010 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 30, 2010 8.650 8.650 8.650 8.650 650 +0.01(+0.12%)
Dec 29, 2010 8.700 8.700 8.630 8.640 12,450 -0.10(-1.14%)
Dec 24, 2010 8.740 8.740 8.740 0 +0.00(+0.00%)
Dec 23, 2010 8.740 8.740 8.740 8.740 500 +0.00(+0.00%)
Dec 22, 2010 8.710 8.810 8.640 8.740 6,200 +0.03(+0.34%)
Dec 21, 2010 8.820 8.850 8.610 8.710 11,974 +0.05(+0.58%)
Dec 20, 2010 9.090 9.090 8.420 8.660 15,200 -0.08(-0.92%)
Dec 17, 2010 9.000 9.000 8.600 8.740 11,140 -0.26(-2.89%)
Dec 16, 2010 9.000 9.100 9.000 9.000 2,575 +0.00(+0.00%)
Dec 15, 2010 9.000 9.100 9.000 9.000 13,750 +0.00(+0.00%)
Dec 14, 2010 8.900 9.000 8.900 9.000 205,515 +0.05(+0.56%)
Dec 13, 2010 8.960 8.960 8.950 8.950 11,719 +0.00(+0.00%)
Dec 10, 2010 8.910 8.950 8.900 8.950 1,450 -0.01(-0.11%)
Dec 09, 2010 8.820 8.960 8.820 8.960 8,632 +0.15(+1.70%)
Dec 08, 2010 8.770 8.810 8.770 8.810 4,234 -0.18(-2.00%)
Dec 07, 2010 8.800 8.990 8.800 8.990 11,343 +0.19(+2.16%)
Dec 06, 2010 8.740 8.830 8.720 8.800 5,371 +0.07(+0.80%)
Dec 03, 2010 8.850 8.850 8.730 8.730 2,174 -0.07(-0.80%)
Dec 02, 2010 8.900 8.900 8.800 8.800 10,470 -0.15(-1.68%)
Dec 01, 2010 8.730 8.990 8.720 8.950 37,252 +0.25(+2.87%)
Nov 30, 2010 8.480 8.800 8.410 8.700 22,950 +0.33(+3.94%)
Nov 29, 2010 8.480 8.480 8.360 8.370 6,100 -0.13(-1.53%)
Nov 26, 2010 8.500 8.500 8.500 8.500 3,500 +0.21(+2.53%)
Nov 25, 2010 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 24, 2010 8.300 8.300 8.290 8.290 1,700 -0.02(-0.24%)
Nov 23, 2010 8.300 8.320 8.280 8.310 13,400 -0.09(-1.07%)
Nov 22, 2010 8.240 8.400 8.240 8.400 198,356 +0.15(+1.82%)
Nov 19, 2010 8.250 8.640 8.240 8.250 51,000 +0.00(+0.00%)
Nov 18, 2010 8.210 8.260 8.200 8.250 11,960 +0.05(+0.61%)
Nov 17, 2010 8.200 8.200 8.200 8.200 480 -0.08(-0.97%)
Nov 16, 2010 8.280 8.280 8.280 8.280 1,700 +0.00(+0.00%)
Nov 15, 2010 8.300 8.350 8.250 8.280 216,650 -0.06(-0.72%)
Nov 12, 2010 8.260 8.350 8.260 8.340 30,000 +0.04(+0.48%)
Nov 11, 2010 8.260 8.350 8.260 8.300 28,900 +0.01(+0.12%)
Nov 10, 2010 8.250 8.290 8.160 8.290 3,000 +0.04(+0.48%)
Nov 09, 2010 8.250 8.250 8.130 8.250 7,400 +0.00(+0.00%)
Nov 08, 2010 8.350 8.350 8.250 8.250 2,600 -0.10(-1.20%)
Nov 05, 2010 8.350 8.350 8.350 8.350 700 +0.08(+0.97%)
Nov 04, 2010 8.300 8.310 8.110 8.270 23,700 +0.02(+0.24%)
Nov 03, 2010 8.340 8.340 8.200 8.250 13,020 -0.10(-1.20%)
Nov 02, 2010 8.350 8.350 8.350 0 +0.00(+0.00%)
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.