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 )

46.17 -1.33 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2010 8.350 8.360 8.350 8.350 28,200 +0.00(+0.00%)
Oct 29, 2010 8.300 8.350 8.300 8.350 8,100 +0.06(+0.72%)
Oct 28, 2010 8.300 8.350 8.210 8.290 9,640 +0.03(+0.36%)
Oct 27, 2010 8.350 8.350 8.260 8.260 85,050 +0.01(+0.12%)
Oct 25, 2010 8.390 8.400 8.250 8.250 30,400 -0.11(-1.32%)
Oct 22, 2010 8.400 8.400 8.220 8.360 32,396 +0.02(+0.24%)
Oct 21, 2010 8.360 8.450 8.340 8.340 216,550 -0.10(-1.18%)
Oct 20, 2010 8.310 8.440 8.300 8.440 27,978 +0.00(+0.00%)
Oct 19, 2010 8.390 8.480 8.390 8.440 7,430 +0.18(+2.18%)
Oct 18, 2010 8.270 8.350 8.260 8.260 15,200 +0.01(+0.12%)
Oct 15, 2010 8.390 8.390 8.170 8.250 2,800 -0.04(-0.48%)
Oct 14, 2010 8.380 8.400 8.260 8.290 8,267 -0.01(-0.12%)
Oct 13, 2010 8.260 8.410 8.260 8.300 26,742 -0.09(-1.07%)
Oct 12, 2010 8.390 8.550 8.350 8.390 21,656 +0.00(+0.00%)
Oct 08, 2010 8.180 8.390 8.180 8.390 8,806 +0.21(+2.57%)
Oct 07, 2010 8.300 8.390 8.140 8.180 19,448 -0.12(-1.45%)
Oct 06, 2010 8.360 8.360 8.200 8.300 31,357 -0.06(-0.72%)
Oct 05, 2010 8.250 8.360 8.210 8.360 16,200 +0.04(+0.48%)
Oct 04, 2010 8.300 8.320 8.300 8.320 7,227 +0.02(+0.24%)
Oct 01, 2010 8.360 8.370 8.140 8.300 9,256 +0.12(+1.47%)
Sep 30, 2010 8.160 8.290 8.160 8.180 10,799 -0.09(-1.09%)
Sep 29, 2010 8.270 8.270 8.270 8.270 1,000 -0.05(-0.60%)
Sep 28, 2010 8.300 8.320 8.070 8.320 66,600 +0.00(+0.00%)
Sep 27, 2010 8.320 8.320 8.320 8.320 112 +0.00(+0.00%)
Sep 24, 2010 8.320 8.320 8.320 8.320 3,950 +0.12(+1.46%)
Sep 23, 2010 8.130 8.320 8.080 8.200 93,886 -0.06(-0.73%)
Sep 22, 2010 8.260 8.260 8.260 0 +0.00(+0.00%)
Sep 21, 2010 8.370 8.370 8.250 8.260 20,800 -0.04(-0.48%)
Sep 20, 2010 8.360 8.370 8.300 8.300 20,400 -0.07(-0.84%)
Sep 17, 2010 8.360 8.370 8.360 8.370 5,620 +0.07(+0.84%)
Sep 15, 2010 8.160 8.370 8.150 8.300 30,091 -0.08(-0.95%)
Sep 14, 2010 8.350 8.390 8.260 8.380 34,800 +0.03(+0.36%)
Sep 13, 2010 8.320 8.390 8.320 8.350 11,200 +0.06(+0.72%)
Sep 10, 2010 8.150 8.300 8.150 8.290 3,664 +0.06(+0.73%)
Sep 09, 2010 8.150 8.230 8.150 8.230 4,150 +0.04(+0.49%)
Sep 08, 2010 8.150 8.300 8.100 8.190 4,900 +0.09(+1.11%)
Sep 07, 2010 8.000 8.100 8.000 8.100 17,174 -0.10(-1.22%)
Sep 03, 2010 8.150 8.220 8.150 8.200 6,630 +0.05(+0.61%)
Sep 02, 2010 8.150 8.190 8.120 8.150 7,150 +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.