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

Guardian Capital (TSX: GCG )

44.01 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, May 22, 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 (%)
Oct 28, 2013 15.50 15.50 15.50 0 +0.25(+1.64%)
Oct 18, 2013 15.25 15.25 15.25 15.25 0 +0.25(+1.67%)
Sep 25, 2013 15.00 15.00 15.00 0 +0.01(+0.07%)
Sep 24, 2013 14.99 14.99 14.99 14.99 275 +0.78(+5.49%)
Sep 17, 2013 14.21 14.21 14.21 0 -0.78(-5.20%)
Sep 12, 2013 14.99 14.99 14.99 14.99 0 -1.01(-6.31%)
Sep 09, 2013 16.00 16.00 16.00 0 +1.00(+6.67%)
Sep 04, 2013 15.00 15.00 15.00 0 -0.50(-3.23%)
Sep 03, 2013 15.50 15.50 15.50 15.50 250 +0.50(+3.33%)
Aug 23, 2013 15.00 15.00 15.00 0 -0.39(-2.53%)
Aug 14, 2013 15.39 15.39 15.39 0 +0.11(+0.72%)
Jul 26, 2013 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 25, 2013 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 24, 2013 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 23, 2013 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 22, 2013 15.28 15.28 15.28 15.28 700 +0.02(+0.13%)
Jul 19, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 18, 2013 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 17, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 16, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 15, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 12, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 11, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 10, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 09, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 08, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 05, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 04, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 03, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 02, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jun 28, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jun 27, 2013 15.25 15.26 15.25 15.26 400 -0.74(-4.63%)
Jun 26, 2013 16.00 16.00 16.00 16.00 350 +0.45(+2.89%)
Jun 25, 2013 15.55 15.55 15.55 60 +0.00(+0.00%)
Jun 24, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 21, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 20, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 19, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 18, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 17, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 14, 2013 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 13, 2013 15.55 15.55 15.55 15.55 300 +0.45(+2.98%)
Jun 12, 2013 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 11, 2013 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 10, 2013 15.10 15.10 15.10 80 +0.00(+0.00%)
Jun 07, 2013 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 06, 2013 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 05, 2013 15.60 15.60 15.10 15.10 250 -0.50(-3.21%)
Jun 04, 2013 15.60 15.60 15.60 0 +0.00(+0.00%)
Jun 03, 2013 15.60 15.60 15.60 15.60 160 +0.88(+5.98%)
May 31, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 30, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 29, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 28, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 27, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 24, 2013 14.72 14.72 14.72 14.72 200 -0.20(-1.34%)
May 23, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 22, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 21, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 17, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 16, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 15, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 13, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 10, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 09, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 08, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 07, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 06, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 03, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 02, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 01, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 30, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 29, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 26, 2013 15.00 15.00 14.92 14.92 30,000 +0.02(+0.13%)
Apr 25, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 24, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 23, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 22, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 19, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 18, 2013 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 17, 2013 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Apr 16, 2013 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 15, 2013 14.91 14.91 14.90 14.90 200 -0.01(-0.07%)
Apr 12, 2013 14.91 14.91 14.91 85 +0.00(+0.00%)
Apr 11, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 10, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 09, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 08, 2013 14.91 14.91 14.91 60 +0.00(+0.00%)
Apr 05, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 04, 2013 14.91 14.91 14.91 14.91 200 -0.63(-4.05%)
Apr 03, 2013 15.54 15.54 15.54 0 +0.00(+0.00%)
Apr 02, 2013 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Apr 01, 2013 15.54 15.54 15.54 0 +0.00(+0.00%)
Mar 28, 2013 15.54 15.54 15.54 0 +0.00(+0.00%)
Mar 27, 2013 15.54 15.54 15.54 15.54 350 +0.63(+4.23%)
Mar 26, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Mar 25, 2013 14.91 14.91 14.91 14.91 100 -0.64(-4.12%)
Mar 22, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 21, 2013 15.55 15.55 15.55 15.55 100 -0.19(-1.21%)
Mar 20, 2013 15.74 15.74 15.74 0 +0.00(+0.00%)
Mar 19, 2013 15.74 15.74 15.74 0 +0.00(+0.00%)
Mar 18, 2013 14.92 15.74 14.92 15.74 400 -0.01(-0.06%)
Mar 15, 2013 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 14, 2013 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 13, 2013 15.55 15.75 15.55 15.75 500 +0.00(+0.00%)
Mar 12, 2013 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 11, 2013 15.74 15.75 15.74 15.75 1,000 +0.26(+1.68%)
Mar 08, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 07, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 06, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 05, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 04, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 01, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Feb 28, 2013 15.49 15.49 15.49 15.49 0 +0.00(+0.00%)
Feb 27, 2013 15.49 15.49 15.49 15.49 200 +0.48(+3.20%)
Feb 26, 2013 15.01 15.01 15.01 15.01 800 +0.01(+0.07%)
Feb 25, 2013 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 22, 2013 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 21, 2013 15.36 15.40 15.00 15.00 500 -0.55(-3.54%)
Feb 20, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Feb 19, 2013 15.55 15.55 15.55 15.55 200 +0.54(+3.60%)
Feb 15, 2013 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 14, 2013 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 13, 2013 15.01 15.02 15.01 15.01 325 -0.89(-5.60%)
Feb 12, 2013 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 11, 2013 15.90 15.90 15.90 15.90 600 +0.01(+0.06%)
Feb 08, 2013 15.89 15.89 15.89 0 +0.00(+0.00%)
Feb 07, 2013 15.89 15.89 15.89 0 +0.00(+0.00%)
Feb 06, 2013 15.89 15.89 15.89 15.89 100 -0.01(-0.06%)
Feb 04, 2013 15.40 15.90 15.40 15.90 1,000 +0.90(+6.00%)
Feb 01, 2013 15.00 15.00 15.00 15.00 1,500 +0.01(+0.07%)
Jan 31, 2013 14.80 14.99 14.50 14.99 700 +0.01(+0.07%)
Jan 30, 2013 14.45 14.98 14.45 14.98 200 -0.01(-0.07%)
Jan 29, 2013 14.41 14.99 14.41 14.99 400 +0.58(+4.02%)
Jan 28, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 25, 2013 14.41 14.41 14.41 14.41 100 +0.00(+0.00%)
Jan 24, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 23, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 22, 2013 14.41 14.41 14.41 14.41 300 -0.59(-3.93%)
Jan 21, 2013 14.73 15.00 14.73 15.00 1,200 +0.60(+4.17%)
Jan 18, 2013 14.19 14.41 14.19 14.40 4,674 +0.40(+2.86%)
Jan 17, 2013 14.37 14.37 14.00 14.00 1,160 +0.15(+1.08%)
Jan 16, 2013 13.85 13.85 13.85 13.85 1,000 +0.14(+1.02%)
Jan 15, 2013 13.71 13.71 13.71 13.71 200 +0.06(+0.44%)
Jan 14, 2013 13.51 14.05 13.51 13.65 900 -0.39(-2.78%)
Jan 11, 2013 13.63 15.46 13.50 14.04 3,800 +1.01(+7.75%)
Jan 10, 2013 12.25 13.50 12.25 13.03 1,500 +0.78(+6.37%)
Jan 09, 2013 11.78 12.25 11.78 12.25 1,000 +0.75(+6.52%)
Jan 08, 2013 11.50 11.50 11.50 11.50 800 +0.00(+0.00%)
Jan 07, 2013 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 04, 2013 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 03, 2013 11.50 11.50 11.50 11.50 86 +0.00(+0.00%)
Jan 02, 2013 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 31, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 28, 2012 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 27, 2012 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 24, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 21, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 20, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 19, 2012 11.50 11.50 11.50 11.50 300 -0.15(-1.29%)
Dec 18, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 17, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 14, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 13, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 12, 2012 11.65 11.65 11.65 50 +0.00(+0.00%)
Dec 11, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 10, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 07, 2012 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 06, 2012 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 05, 2012 11.41 11.65 11.41 11.65 570 +0.89(+8.27%)
Dec 04, 2012 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 30, 2012 10.77 10.77 10.76 10.76 400 -0.75(-6.52%)
Nov 29, 2012 11.51 11.51 11.51 11.51 300 +0.26(+2.31%)
Nov 28, 2012 11.25 11.25 11.25 11.25 400 +0.20(+1.81%)
Nov 27, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 26, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 24, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 23, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 22, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 21, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 20, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 19, 2012 11.05 11.05 11.05 11.05 200 +0.05(+0.45%)
Nov 16, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 15, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 14, 2012 11.00 11.00 11.00 11.00 200 +0.00(+0.00%)
Nov 13, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 12, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 09, 2012 11.00 11.00 11.00 11.00 30 +0.00(+0.00%)
Nov 08, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 07, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 06, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 05, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 02, 2012 11.00 11.00 11.00 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.