Skip to main content

Guardian Capital (TSX: GCG )

39.48 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 39.48 0 -1.16(-2.85%)
Oct 28, 2024 40.51 40.64 40.51 40.64 700 +0.14(+0.35%)
Oct 25, 2024 41.01 41.01 40.50 40.50 300 -0.95(-2.29%)
Oct 21, 2024 41.45 0 -0.55(-1.31%)
Oct 18, 2024 41.97 42.00 41.90 42.00 2,301 +0.50(+1.20%)
Oct 17, 2024 41.19 41.80 41.19 41.50 1,500 +1.45(+3.62%)
Oct 16, 2024 40.01 41.00 40.01 40.05 2,600 +0.05(+0.12%)
Oct 15, 2024 40.00 40.01 40.00 40.00 1,701 +0.11(+0.28%)
Oct 11, 2024 39.89 0 -0.61(-1.51%)
Oct 10, 2024 41.25 41.25 40.50 40.50 1,211 -0.49(-1.20%)
Oct 09, 2024 40.98 40.99 40.98 40.99 200 +0.58(+1.44%)
Oct 08, 2024 41.01 41.01 40.41 40.41 1,702 -0.64(-1.56%)
Oct 07, 2024 41.05 41.05 41.05 41.05 100 -0.20(-0.48%)
Oct 03, 2024 41.25 12 +0.24(+0.59%)
Oct 01, 2024 41.01 0 -0.38(-0.92%)
Sep 30, 2024 41.00 41.39 41.00 41.39 700 +0.70(+1.72%)
Sep 24, 2024 40.69 2 -0.06(-0.15%)
Sep 16, 2024 40.75 1 +0.25(+0.62%)
Sep 13, 2024 40.20 40.50 40.20 40.50 201 -0.25(-0.61%)
Sep 11, 2024 40.75 0 +0.58(+1.44%)
Sep 09, 2024 40.17 1 +0.02(+0.05%)
Sep 06, 2024 40.15 40.15 40.15 40.15 101 -0.15(-0.37%)
Sep 05, 2024 40.40 40.40 40.30 40.30 202 +0.30(+0.75%)
Sep 04, 2024 40.60 40.60 40.00 40.00 586 -0.51(-1.26%)
Sep 03, 2024 40.51 40.51 40.51 40.51 200 -0.74(-1.79%)
Aug 30, 2024 41.25 0 +0.25(+0.61%)
Aug 29, 2024 40.80 41.00 40.80 41.00 801 -0.92(-2.19%)
Aug 27, 2024 41.92 2 +0.33(+0.79%)
Aug 26, 2024 42.30 42.35 41.57 41.59 4,020 -0.61(-1.45%)
Aug 23, 2024 42.50 42.50 42.20 42.20 400 -0.25(-0.59%)
Aug 20, 2024 42.45 0 -0.33(-0.77%)
Aug 19, 2024 42.78 42.78 42.78 42.78 163 +0.48(+1.13%)
Aug 16, 2024 42.24 42.30 42.24 42.30 225 -0.05(-0.12%)
Aug 14, 2024 42.35 0 +0.00(+0.00%)
Aug 13, 2024 43.01 43.01 42.35 42.35 658 -0.65(-1.51%)
Aug 12, 2024 43.00 43.00 43.00 43.00 225 -0.01(-0.02%)
Aug 08, 2024 43.01 35 -0.65(-1.49%)
Aug 06, 2024 43.66 0 +0.18(+0.41%)
Jul 31, 2024 43.48 0 +0.47(+1.09%)
Jul 30, 2024 43.30 43.30 43.01 43.01 731 +0.09(+0.21%)
Jul 29, 2024 42.92 42.92 42.92 42.92 300 -0.28(-0.65%)
Jul 24, 2024 43.20 0 +0.27(+0.63%)
Jul 23, 2024 43.00 43.00 42.93 42.93 300 -0.02(-0.05%)
Jul 22, 2024 42.95 42.95 42.95 42.95 200 -0.05(-0.12%)
Jul 19, 2024 43.40 43.40 43.00 43.00 502 -0.65(-1.49%)
Jul 18, 2024 43.40 43.65 43.40 43.65 201 +0.35(+0.81%)
Jul 17, 2024 43.31 43.31 43.30 43.30 600 +0.00(+0.00%)
Jul 15, 2024 43.30 7 +0.00(+0.00%)
Jul 12, 2024 43.04 43.50 43.04 43.30 1,980 +0.30(+0.70%)
Jul 11, 2024 43.61 43.61 43.00 43.00 607 -0.85(-1.94%)
Jul 10, 2024 43.56 43.85 43.56 43.85 1,000 -0.15(-0.34%)
Jul 04, 2024 44.00 0 +0.69(+1.59%)
Jul 03, 2024 44.00 44.00 43.31 43.31 500 +0.11(+0.25%)
Jun 28, 2024 43.20 0 -0.29(-0.67%)
Jun 24, 2024 43.49 20 +0.49(+1.14%)
Jun 21, 2024 43.20 43.20 43.00 43.00 624 +0.50(+1.18%)
Jun 20, 2024 41.71 42.50 41.70 42.50 950 +0.50(+1.19%)
Jun 19, 2024 41.32 42.00 41.31 42.00 1,916 +0.70(+1.69%)
Jun 18, 2024 41.95 41.95 41.30 41.30 801 -0.70(-1.67%)
Jun 14, 2024 42.00 0 -0.75(-1.75%)
Jun 13, 2024 42.65 42.85 42.65 42.75 510 +0.05(+0.12%)
Jun 12, 2024 43.47 43.49 42.70 42.70 1,550 -0.30(-0.70%)
Jun 11, 2024 43.01 43.01 43.00 43.00 200 -1.68(-3.76%)
Jun 10, 2024 46.50 46.50 44.68 44.68 501 -0.32(-0.71%)
Jun 07, 2024 45.00 45.00 45.00 45.00 150 -0.42(-0.92%)
Jun 06, 2024 45.20 45.42 45.20 45.42 1,100 +0.92(+2.07%)
Jun 05, 2024 44.41 44.50 44.41 44.50 200 +0.50(+1.14%)
May 31, 2024 44.00 0 -0.31(-0.70%)
May 28, 2024 44.31 0 +0.31(+0.70%)
May 27, 2024 44.00 44.00 44.00 44.00 100 +0.10(+0.23%)
May 23, 2024 43.90 0 -0.11(-0.25%)
May 22, 2024 44.01 44.01 44.01 44.01 217 -0.59(-1.32%)
May 21, 2024 45.02 45.02 44.60 44.60 451 -0.40(-0.89%)
May 15, 2024 45.00 0 +0.00(+0.00%)
May 14, 2024 45.00 45.00 45.00 45.00 100 +0.49(+1.10%)
May 10, 2024 44.51 2 -0.99(-2.18%)
May 08, 2024 45.50 0 +1.50(+3.41%)
May 07, 2024 44.00 44.00 44.00 44.00 100 -0.26(-0.59%)
May 06, 2024 45.00 45.00 44.26 44.26 200 -0.74(-1.64%)
May 03, 2024 45.20 45.20 45.00 45.00 230 -0.70(-1.53%)
May 02, 2024 45.80 45.80 45.70 45.70 240 -0.05(-0.11%)
May 01, 2024 45.75 45.75 45.75 45.75 120 -0.51(-1.10%)
Apr 29, 2024 46.26 13 +0.01(+0.02%)
Apr 26, 2024 46.99 46.99 46.25 46.25 440 -0.75(-1.60%)
Apr 25, 2024 47.65 47.65 47.00 47.00 1,100 -1.24(-2.57%)
Apr 24, 2024 48.24 48.24 48.24 48.24 300 -0.59(-1.21%)
Apr 23, 2024 46.50 48.83 46.50 48.83 1,400 +2.33(+5.01%)
Apr 22, 2024 46.50 46.50 46.50 46.50 300 -0.31(-0.66%)
Apr 19, 2024 46.90 46.90 46.81 46.81 200 -0.71(-1.49%)
Apr 18, 2024 47.52 47.52 47.52 47.52 200 -0.48(-1.00%)
Apr 17, 2024 48.00 48.00 48.00 48.00 175 -0.40(-0.83%)
Apr 16, 2024 48.40 48.40 48.40 48.40 100 -0.60(-1.22%)
Apr 15, 2024 49.00 49.00 49.00 49.00 202 +0.55(+1.14%)
Apr 12, 2024 49.05 49.05 48.45 48.45 250 -1.05(-2.12%)
Apr 10, 2024 49.50 0 +0.45(+0.92%)
Apr 05, 2024 49.05 15 -0.15(-0.30%)
Apr 04, 2024 49.20 49.20 49.20 49.20 100 -0.60(-1.20%)
Apr 02, 2024 49.80 0 +1.55(+3.21%)
Apr 01, 2024 48.25 48.25 48.25 48.25 100 +0.75(+1.58%)
Mar 28, 2024 47.50 0 +0.14(+0.30%)
Mar 27, 2024 47.71 47.71 47.36 47.36 400 -0.74(-1.54%)
Mar 26, 2024 48.30 48.30 48.10 48.10 400 -0.25(-0.52%)
Mar 25, 2024 48.35 48.35 48.35 48.35 101 +0.35(+0.73%)
Mar 21, 2024 48.00 0 +0.00(+0.00%)
Mar 20, 2024 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Mar 19, 2024 48.00 48.00 48.00 48.00 100 -0.30(-0.62%)
Mar 18, 2024 49.51 49.51 48.30 48.30 601 -1.61(-3.23%)
Mar 15, 2024 49.91 49.91 49.91 49.91 100 -0.11(-0.22%)
Mar 14, 2024 50.35 50.35 50.02 50.02 220 -0.48(-0.95%)
Mar 13, 2024 50.50 50.50 50.50 50.50 100 -0.20(-0.39%)
Mar 12, 2024 50.70 50.70 50.70 50.70 203 +0.35(+0.70%)
Mar 11, 2024 50.99 50.99 50.35 50.35 200 -1.24(-2.40%)
Mar 08, 2024 51.59 51.59 51.59 51.59 200 -0.01(-0.02%)
Mar 07, 2024 51.60 51.60 51.60 51.60 100 +0.60(+1.18%)
Mar 06, 2024 51.00 51.00 51.00 51.00 100 -0.60(-1.16%)
Mar 05, 2024 51.00 51.60 50.01 51.60 7,100 +0.60(+1.18%)
Mar 04, 2024 50.44 51.00 50.44 51.00 1,800 +0.00(+0.00%)
Mar 01, 2024 51.00 51.00 50.50 51.00 4,700 -0.53(-1.03%)
Feb 29, 2024 51.53 51.53 51.53 51.53 302 -0.60(-1.15%)
Feb 28, 2024 52.13 52.13 52.13 52.13 1,100 +0.60(+1.16%)
Feb 27, 2024 50.92 51.53 50.92 51.53 300 +1.20(+2.38%)
Feb 26, 2024 50.33 50.33 50.33 50.33 150 +0.60(+1.21%)
Feb 23, 2024 49.20 49.73 49.20 49.73 460 +0.74(+1.51%)
Feb 22, 2024 49.25 49.25 48.99 48.99 1,300 -0.31(-0.63%)
Feb 16, 2024 49.30 0 +2.29(+4.87%)
Feb 15, 2024 47.01 47.01 47.01 47.01 100 -1.39(-2.87%)
Feb 14, 2024 48.40 48.40 48.40 48.40 100 -0.60(-1.22%)
Feb 13, 2024 48.70 49.00 48.70 49.00 535 +0.50(+1.03%)
Feb 12, 2024 48.50 48.50 48.50 48.50 127 +0.10(+0.21%)
Feb 08, 2024 48.40 0 -0.95(-1.93%)
Feb 07, 2024 49.35 49.35 49.35 49.35 265 -0.31(-0.62%)
Feb 06, 2024 48.00 49.66 47.75 49.66 300 +5.16(+11.60%)
Feb 05, 2024 44.50 44.50 44.50 44.50 550 -0.10(-0.22%)
Feb 02, 2024 44.00 44.60 44.00 44.60 200 +1.30(+3.00%)
Jan 31, 2024 43.30 0 -0.20(-0.46%)
Jan 25, 2024 43.50 0 -0.10(-0.23%)
Jan 24, 2024 43.61 43.61 43.60 43.60 200 +0.60(+1.40%)
Jan 19, 2024 43.00 0 +0.01(+0.02%)
Jan 17, 2024 42.99 0 +0.14(+0.33%)
Jan 12, 2024 42.85 55 -0.15(-0.35%)
Jan 11, 2024 44.00 44.00 43.00 43.00 1,200 -0.20(-0.46%)
Jan 10, 2024 43.20 43.20 43.20 43.20 100 +0.45(+1.05%)
Jan 09, 2024 42.75 42.75 42.75 42.75 300 -0.45(-1.04%)
Jan 08, 2024 43.20 43.20 43.20 43.20 100 +0.39(+0.91%)
Jan 04, 2024 42.81 0 +0.19(+0.45%)
Jan 02, 2024 42.62 0 -1.28(-2.92%)
Dec 29, 2023 43.90 0 +0.38(+0.87%)
Dec 28, 2023 43.70 43.70 43.50 43.52 300 -0.44(-1.00%)
Dec 27, 2023 43.96 43.96 43.96 43.96 100 +0.01(+0.02%)
Dec 22, 2023 43.95 0 -0.20(-0.45%)
Dec 21, 2023 44.14 44.15 43.94 44.15 300 +0.22(+0.50%)
Dec 20, 2023 44.20 44.20 43.93 43.93 450 -0.72(-1.61%)
Dec 19, 2023 45.12 45.12 44.65 44.65 3,000 -0.55(-1.22%)
Dec 15, 2023 45.20 0 +0.75(+1.69%)
Dec 14, 2023 44.45 44.45 44.45 44.45 405 +1.60(+3.73%)
Dec 13, 2023 44.17 44.17 42.85 42.85 700 -1.15(-2.61%)
Dec 11, 2023 44.00 0 -0.65(-1.46%)
Dec 08, 2023 44.60 44.65 44.60 44.65 404 +0.65(+1.48%)
Dec 05, 2023 44.00 0 +0.76(+1.76%)
Dec 01, 2023 43.24 48 -0.83(-1.88%)
Nov 30, 2023 45.07 45.07 44.07 44.07 200 -1.63(-3.57%)
Nov 28, 2023 45.70 0 +1.20(+2.70%)
Nov 27, 2023 43.75 44.50 43.75 44.50 1,200 +1.10(+2.53%)
Nov 24, 2023 43.40 43.40 43.40 43.40 100 +0.60(+1.40%)
Nov 23, 2023 41.60 43.39 41.60 42.80 1,350 +1.80(+4.39%)
Nov 22, 2023 40.99 41.00 40.99 41.00 200 +1.15(+2.89%)
Nov 21, 2023 39.85 39.85 39.85 39.85 500 +0.44(+1.12%)
Nov 20, 2023 39.41 39.41 39.41 39.41 150 -0.34(-0.86%)
Nov 17, 2023 40.32 40.32 39.75 39.75 600 -0.56(-1.39%)
Nov 15, 2023 40.31 32 +0.01(+0.02%)
Nov 14, 2023 40.30 40.30 40.30 40.30 101 +0.10(+0.25%)
Nov 13, 2023 40.25 40.25 40.20 40.20 2,855 +0.10(+0.25%)
Nov 10, 2023 40.50 40.50 40.10 40.10 796 -0.70(-1.72%)
Nov 09, 2023 40.80 40.80 40.80 40.80 500 -0.05(-0.12%)
Nov 08, 2023 40.85 40.85 40.85 40.85 200 -0.16(-0.39%)
Nov 03, 2023 41.01 0 +0.06(+0.15%)
Nov 02, 2023 40.95 40.95 40.95 40.95 500 +0.85(+2.12%)
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.