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, 2009 7.920 8.250 7.910 8.000 2,759 -0.25(-3.03%)
Nov 27, 2009 7.900 8.250 7.900 8.250 11,647 +0.35(+4.43%)
Nov 26, 2009 7.810 7.900 7.800 7.900 1,100 +0.10(+1.28%)
Nov 25, 2009 7.730 7.860 7.730 7.800 14,900 +0.10(+1.30%)
Nov 24, 2009 7.600 7.740 7.600 7.700 27,400 +0.10(+1.32%)
Nov 23, 2009 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 20, 2009 7.590 7.610 7.590 7.600 1,200 +0.05(+0.66%)
Nov 19, 2009 7.230 7.550 7.230 7.550 4,200 -0.15(-1.95%)
Nov 18, 2009 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Nov 17, 2009 7.600 7.700 7.500 7.700 6,965 +0.10(+1.32%)
Nov 16, 2009 7.320 7.600 7.300 7.600 20,800 +0.19(+2.56%)
Nov 13, 2009 7.550 7.550 7.400 7.410 4,225 -0.14(-1.85%)
Nov 12, 2009 7.410 7.550 7.410 7.550 6,104 +0.00(+0.00%)
Nov 11, 2009 7.550 7.550 7.400 7.550 5,290 +0.15(+2.03%)
Nov 10, 2009 7.390 7.400 7.390 7.400 3,100 +0.10(+1.37%)
Nov 09, 2009 7.300 7.300 7.300 7.300 2,800 +0.00(+0.00%)
Nov 06, 2009 7.290 7.300 7.250 7.300 6,140 +0.10(+1.39%)
Nov 05, 2009 7.200 7.220 7.200 7.200 13,500 +0.01(+0.14%)
Nov 04, 2009 7.200 7.200 7.190 7.190 112,000 -0.01(-0.14%)
Nov 03, 2009 7.200 7.210 7.200 7.200 4,300 +0.00(+0.00%)
Nov 02, 2009 7.200 7.250 7.200 7.200 139,428 +0.00(+0.00%)
Oct 30, 2009 7.200 7.210 7.200 7.200 14,100 -0.01(-0.14%)
Oct 29, 2009 7.210 7.210 7.200 7.210 22,540 +0.01(+0.14%)
Oct 28, 2009 7.200 7.200 7.200 7.200 33,900 +0.00(+0.00%)
Oct 27, 2009 7.200 7.250 7.180 7.200 306,050 +0.02(+0.28%)
Oct 26, 2009 7.210 7.250 7.180 7.180 109,800 -0.02(-0.28%)
Oct 23, 2009 7.190 7.200 7.190 7.200 3,380 +0.04(+0.56%)
Oct 22, 2009 7.160 7.160 7.150 7.160 2,800 -0.04(-0.56%)
Oct 21, 2009 7.100 7.200 7.000 7.200 228,175 +0.06(+0.84%)
Oct 20, 2009 7.150 7.140 7.140 7.140 17,585 +0.00(+0.00%)
Oct 19, 2009 6.990 7.140 6.990 7.140 62,800 +0.23(+3.33%)
Oct 16, 2009 6.800 7.000 6.800 6.910 122,249 +0.06(+0.88%)
Oct 15, 2009 6.860 6.860 6.850 6.850 9,900 -0.01(-0.15%)
Oct 14, 2009 7.100 7.100 6.860 6.860 152,400 -0.19(-2.70%)
Oct 13, 2009 7.010 7.090 7.010 7.050 3,880 -0.13(-1.81%)
Oct 09, 2009 6.760 7.190 6.760 7.180 49,073 +0.18(+2.57%)
Oct 08, 2009 7.000 7.000 7.000 7.000 4,100 +0.00(+0.00%)
Oct 07, 2009 7.000 7.000 7.000 7.000 1,200 -0.15(-2.10%)
Oct 06, 2009 7.150 7.150 7.150 7.150 2,800 +0.00(+0.00%)
Oct 05, 2009 7.150 7.150 7.150 7.150 1,050 -0.05(-0.69%)
Oct 02, 2009 7.200 7.210 7.200 7.200 26,900 +0.00(+0.00%)
Oct 01, 2009 7.110 7.210 7.100 7.200 5,500 -0.40(-5.26%)
Sep 30, 2009 7.580 7.750 7.390 7.600 17,824 -0.15(-1.94%)
Sep 29, 2009 7.250 7.750 7.200 7.750 19,652 +0.50(+6.90%)
Sep 28, 2009 6.910 7.250 6.910 7.250 14,192 +0.75(+11.54%)
Sep 25, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 24, 2009 7.000 7.000 6.500 6.500 20,350 -0.50(-7.14%)
Sep 23, 2009 6.930 7.050 6.900 7.000 92,700 +0.07(+1.01%)
Sep 22, 2009 6.800 6.930 6.800 6.930 44,831 +0.13(+1.91%)
Sep 21, 2009 6.700 6.800 6.700 6.800 3,145 +0.00(+0.00%)
Sep 18, 2009 6.750 6.800 6.750 6.800 73,000 +0.00(+0.00%)
Sep 17, 2009 6.680 6.800 6.680 6.800 114,415 +0.20(+3.03%)
Sep 16, 2009 6.490 6.610 6.490 6.600 20,600 +0.20(+3.12%)
Sep 15, 2009 6.300 6.490 6.250 6.400 21,570 +0.05(+0.79%)
Sep 14, 2009 6.330 6.350 6.330 6.350 5,900 -0.06(-0.94%)
Sep 11, 2009 6.510 6.510 6.410 6.410 7,133 -0.29(-4.33%)
Sep 10, 2009 6.580 6.700 6.580 6.700 3,000 +0.10(+1.52%)
Sep 09, 2009 6.600 6.600 6.500 6.600 1,500 -0.09(-1.35%)
Sep 08, 2009 6.670 6.690 6.670 6.690 2,500 +0.20(+3.08%)
Sep 04, 2009 6.300 6.490 6.280 6.490 26,083 +0.17(+2.69%)
Sep 03, 2009 6.380 6.380 6.290 6.320 4,150 -0.09(-1.40%)
Sep 02, 2009 6.540 6.540 6.410 6.410 1,400 -0.15(-2.29%)
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.