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, 2011 9.520 10.10 9.520 10.10 13,400 +0.20(+2.02%)
Nov 29, 2011 9.850 10.00 9.810 9.900 7,250 +0.04(+0.41%)
Nov 28, 2011 9.790 9.860 9.780 9.860 24,500 +0.07(+0.72%)
Nov 25, 2011 9.610 9.790 9.600 9.790 1,800 -0.01(-0.10%)
Nov 24, 2011 9.660 9.800 9.650 9.800 2,800 +0.15(+1.55%)
Nov 23, 2011 9.750 9.820 9.600 9.650 14,975 -0.10(-1.03%)
Nov 22, 2011 9.760 9.760 9.750 9.750 780 +0.00(+0.00%)
Nov 21, 2011 9.750 9.750 9.750 9.750 6,900 -0.10(-1.02%)
Nov 18, 2011 9.850 9.850 9.850 9.850 3,850 +0.00(+0.00%)
Nov 17, 2011 9.850 9.850 9.850 9.850 2,862 +0.00(+0.00%)
Nov 16, 2011 9.850 9.850 9.850 9.850 1,400 +0.15(+1.55%)
Nov 15, 2011 9.660 9.880 9.650 9.700 8,400 -0.05(-0.51%)
Nov 14, 2011 9.850 9.850 9.750 9.750 18,839 -0.09(-0.91%)
Nov 11, 2011 9.840 9.840 9.840 9.840 2,386 -0.01(-0.10%)
Nov 10, 2011 9.930 9.930 9.850 9.850 2,086 -0.10(-1.01%)
Nov 09, 2011 9.960 9.960 9.950 9.950 6,962 -0.03(-0.30%)
Nov 08, 2011 10.10 10.10 9.930 9.980 600 +0.03(+0.30%)
Nov 07, 2011 9.860 10.00 9.860 9.950 7,332 -0.18(-1.78%)
Nov 04, 2011 10.13 10.13 10.13 0 +0.00(+0.00%)
Nov 03, 2011 10.13 10.13 10.13 10.13 700 +0.03(+0.30%)
Nov 02, 2011 10.00 10.10 10.00 10.10 4,600 +0.15(+1.51%)
Nov 01, 2011 10.14 10.14 9.950 9.950 53,300 -0.20(-1.97%)
Oct 31, 2011 10.11 10.15 10.10 10.15 11,675 +0.05(+0.50%)
Oct 28, 2011 10.12 10.12 10.10 10.10 862 +0.00(+0.00%)
Oct 27, 2011 10.03 10.14 10.01 10.10 2,662 +0.11(+1.10%)
Oct 26, 2011 9.510 10.00 9.510 9.990 4,921 -0.10(-0.99%)
Oct 25, 2011 9.920 10.11 9.920 10.09 1,124 +0.17(+1.71%)
Oct 24, 2011 9.910 10.10 9.910 9.920 3,862 -0.17(-1.68%)
Oct 21, 2011 9.900 10.09 9.900 10.09 200 +0.09(+0.90%)
Oct 20, 2011 10.00 10.20 10.00 10.00 19,600 +0.05(+0.50%)
Oct 19, 2011 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 18, 2011 9.850 10.00 9.850 9.950 31,424 +0.10(+1.02%)
Oct 17, 2011 9.800 9.850 9.800 9.850 1,650 +0.09(+0.92%)
Oct 14, 2011 9.830 9.840 9.750 9.760 4,700 +0.00(+0.00%)
Oct 13, 2011 9.660 9.760 9.660 9.760 2,524 +0.10(+1.04%)
Oct 12, 2011 9.650 9.660 9.650 9.660 18,700 +0.06(+0.63%)
Oct 11, 2011 9.600 9.600 9.600 9.600 662 +0.00(+0.00%)
Oct 07, 2011 9.820 9.820 9.600 9.600 3,700 -0.40(-4.00%)
Oct 06, 2011 9.850 10.00 9.750 10.00 402,400 +0.03(+0.30%)
Oct 05, 2011 9.600 9.970 9.600 9.970 2,927 +0.47(+4.95%)
Oct 04, 2011 9.650 9.650 9.500 9.500 8,100 -0.15(-1.55%)
Oct 03, 2011 9.750 9.900 9.650 9.650 383,313 -0.12(-1.23%)
Sep 30, 2011 9.750 9.970 9.750 9.770 7,999 +0.01(+0.10%)
Sep 29, 2011 9.760 9.760 9.760 9.760 700 -0.04(-0.41%)
Sep 28, 2011 9.900 9.900 9.790 9.800 57,150 +0.04(+0.41%)
Sep 27, 2011 9.750 9.760 9.700 9.760 18,900 +0.16(+1.67%)
Sep 26, 2011 9.850 9.850 9.600 9.600 2,786 -0.15(-1.54%)
Sep 23, 2011 9.150 9.750 9.150 9.750 3,578 +0.07(+0.72%)
Sep 22, 2011 9.850 9.890 9.680 9.680 2,062 -0.32(-3.20%)
Sep 21, 2011 10.09 10.09 9.910 10.00 16,143 -0.01(-0.10%)
Sep 20, 2011 10.15 10.15 10.01 10.01 5,056 -0.10(-0.99%)
Sep 19, 2011 10.11 10.11 10.11 0 +0.00(+0.00%)
Sep 16, 2011 10.29 10.30 10.11 10.11 1,300 -0.03(-0.30%)
Sep 15, 2011 10.26 10.29 10.14 10.14 4,552 -0.09(-0.88%)
Sep 14, 2011 10.12 10.23 10.12 10.23 654 +0.03(+0.29%)
Sep 13, 2011 10.30 10.30 10.11 10.20 1,200 +0.19(+1.90%)
Sep 12, 2011 10.11 10.48 9.850 10.01 9,836 -0.43(-4.12%)
Sep 09, 2011 10.80 10.80 10.44 10.44 23,000 -0.37(-3.42%)
Sep 08, 2011 10.54 10.81 10.54 10.81 1,850 +0.20(+1.89%)
Sep 07, 2011 10.50 10.61 10.50 10.61 3,600 +0.16(+1.53%)
Sep 06, 2011 10.45 10.45 10.45 10.45 4,600 -0.15(-1.42%)
Sep 02, 2011 10.61 10.61 10.60 10.60 1,900 -0.03(-0.28%)
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.