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, 2012 10.34 10.38 10.29 10.38 10,193 +0.08(+0.78%)
Nov 29, 2012 10.20 10.32 10.16 10.30 36,362 +0.14(+1.38%)
Nov 28, 2012 10.10 10.16 10.10 10.16 179,643 +0.10(+0.99%)
Nov 27, 2012 10.05 10.06 10.00 10.06 58,524 +0.11(+1.11%)
Nov 26, 2012 9.900 9.950 9.900 9.950 83,550 +0.05(+0.51%)
Nov 24, 2012 9.900 9.910 9.900 9.900 4,100 +0.00(+0.00%)
Nov 23, 2012 9.900 9.910 9.900 9.900 4,100 +0.01(+0.10%)
Nov 22, 2012 9.700 9.900 9.690 9.890 17,687 +0.21(+2.17%)
Nov 21, 2012 9.840 9.850 9.680 9.680 3,400 -0.04(-0.41%)
Nov 20, 2012 9.800 9.800 9.690 9.720 12,900 -0.08(-0.82%)
Nov 19, 2012 9.800 9.810 9.800 9.800 2,387 -0.05(-0.51%)
Nov 16, 2012 9.800 9.850 9.800 9.850 3,524 -0.01(-0.10%)
Nov 15, 2012 9.950 10.00 9.860 9.860 13,686 -0.02(-0.20%)
Nov 14, 2012 9.900 10.00 9.880 9.880 15,057 -0.12(-1.20%)
Nov 13, 2012 10.05 10.05 10.00 10.00 5,050 +0.00(+0.00%)
Nov 12, 2012 10.00 10.00 10.00 10.00 650 +0.00(+0.00%)
Nov 09, 2012 10.11 10.11 10.00 10.00 1,120 -0.16(-1.57%)
Nov 08, 2012 10.15 10.16 10.15 10.16 18,400 +0.00(+0.00%)
Nov 07, 2012 10.18 10.20 10.14 10.16 9,500 -0.14(-1.36%)
Nov 06, 2012 10.40 10.40 10.29 10.30 8,057 +0.01(+0.10%)
Nov 05, 2012 10.07 10.60 9.730 10.29 27,690 +0.15(+1.48%)
Nov 02, 2012 10.05 10.14 10.00 10.14 71,350 +0.09(+0.90%)
Nov 01, 2012 10.10 10.10 10.05 10.05 1,500 -0.01(-0.10%)
Oct 31, 2012 10.05 10.24 10.00 10.06 19,500 +0.01(+0.10%)
Oct 30, 2012 10.06 10.06 10.05 10.05 17,500 +0.00(+0.00%)
Oct 29, 2012 10.05 10.10 10.05 10.05 13,800 -0.05(-0.50%)
Oct 26, 2012 10.11 10.12 10.01 10.10 22,750 +0.05(+0.50%)
Oct 25, 2012 9.990 10.14 9.990 10.05 18,450 +0.10(+1.01%)
Oct 24, 2012 9.940 10.00 9.900 9.950 26,350 +0.00(+0.00%)
Oct 23, 2012 9.950 9.990 9.900 9.950 19,700 +0.02(+0.20%)
Oct 19, 2012 9.900 10.00 9.900 9.930 28,250 -0.02(-0.20%)
Oct 18, 2012 9.900 9.980 9.900 9.950 21,000 -0.03(-0.30%)
Oct 17, 2012 9.870 9.980 9.870 9.980 6,875 +0.18(+1.84%)
Oct 16, 2012 9.800 9.840 9.750 9.800 3,000 +0.06(+0.62%)
Oct 15, 2012 9.750 9.770 9.720 9.740 15,300 +0.01(+0.10%)
Oct 12, 2012 9.980 9.980 9.730 9.730 7,601 -0.25(-2.51%)
Oct 11, 2012 9.950 9.980 9.950 9.980 3,436 +0.01(+0.10%)
Oct 10, 2012 9.830 9.970 9.830 9.970 7,411 +0.14(+1.42%)
Oct 09, 2012 9.990 9.990 9.830 9.830 880 -0.16(-1.60%)
Oct 05, 2012 9.990 9.990 9.990 0 +0.10(+1.01%)
Oct 04, 2012 9.650 9.890 9.650 9.890 32,900 +0.09(+0.92%)
Oct 03, 2012 9.880 9.880 9.790 9.800 11,325 -0.05(-0.51%)
Oct 02, 2012 9.800 9.940 9.780 9.850 7,200 -0.06(-0.61%)
Oct 01, 2012 9.770 10.01 9.770 9.910 26,250 +0.16(+1.64%)
Sep 28, 2012 9.870 9.870 9.600 9.750 24,500 -0.15(-1.52%)
Sep 27, 2012 9.930 10.04 9.840 9.900 359,347 +0.05(+0.51%)
Sep 26, 2012 9.850 9.950 9.850 9.850 26,426 +0.00(+0.00%)
Sep 25, 2012 9.850 9.860 9.850 9.850 1,567 +0.01(+0.10%)
Sep 24, 2012 9.760 9.840 9.760 9.840 16,600 +0.09(+0.92%)
Sep 21, 2012 9.850 9.860 9.750 9.750 1,000 -0.25(-2.50%)
Sep 20, 2012 9.750 10.00 9.750 10.00 17,161 +0.18(+1.83%)
Sep 19, 2012 9.750 9.820 9.650 9.820 26,400 +0.17(+1.76%)
Sep 18, 2012 9.610 9.650 9.600 9.650 5,900 +0.05(+0.52%)
Sep 17, 2012 9.610 9.640 9.600 9.600 3,050 +0.00(+0.00%)
Sep 14, 2012 9.730 9.740 9.600 9.600 20,388 -0.08(-0.83%)
Sep 13, 2012 9.580 9.730 9.550 9.680 26,200 +0.11(+1.15%)
Sep 12, 2012 9.500 9.570 9.500 9.570 14,700 +0.07(+0.74%)
Sep 11, 2012 9.450 9.500 9.450 9.500 1,700 +0.10(+1.06%)
Sep 10, 2012 9.430 9.550 9.400 9.400 11,235 +0.01(+0.11%)
Sep 07, 2012 9.410 9.500 9.390 9.390 39,688 -0.02(-0.21%)
Sep 06, 2012 9.470 9.470 9.380 9.410 30,800 +0.08(+0.86%)
Sep 05, 2012 9.310 9.370 9.320 9.330 7,124 -0.07(-0.74%)
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.