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 )

44.67 -0.63 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 4.450 4.500 4.400 4.500 6,400 +0.02(+0.45%)
Dec 30, 2008 4.390 4.480 4.120 4.480 14,651 +0.38(+9.27%)
Dec 29, 2008 4.150 4.250 3.800 4.100 21,769 +0.00(+0.00%)
Dec 24, 2008 3.790 4.100 3.520 4.100 111,224 +0.56(+15.82%)
Dec 23, 2008 3.750 3.890 3.520 3.540 519,090 -0.21(-5.60%)
Dec 22, 2008 3.300 3.750 3.300 3.750 106,180 +0.49(+15.03%)
Dec 19, 2008 3.500 3.500 3.020 3.260 456,622 -0.25(-7.12%)
Dec 18, 2008 3.600 3.600 3.500 3.510 251,492 -0.15(-4.10%)
Dec 17, 2008 3.660 3.660 0 +0.00(+0.00%)
Dec 16, 2008 4.110 4.440 3.600 3.660 92,400 -0.64(-14.88%)
Dec 15, 2008 4.400 4.470 4.250 4.300 58,890 -0.20(-4.44%)
Dec 12, 2008 4.500 4.550 4.450 4.500 13,330 -0.03(-0.66%)
Dec 11, 2008 4.740 4.940 4.450 4.530 55,300 -0.20(-4.23%)
Dec 10, 2008 4.700 4.940 4.600 4.730 19,740 +0.07(+1.50%)
Dec 09, 2008 4.700 4.880 4.510 4.660 49,426 -0.34(-6.80%)
Dec 08, 2008 4.700 5.200 4.700 5.000 30,060 +0.36(+7.76%)
Dec 05, 2008 4.730 4.730 4.500 4.640 35,787 +0.13(+2.88%)
Dec 04, 2008 4.370 4.590 4.250 4.510 19,800 +0.31(+7.38%)
Dec 03, 2008 4.710 4.710 4.190 4.200 88,844 -0.25(-5.62%)
Dec 02, 2008 4.500 4.510 4.320 4.450 42,867 -0.06(-1.33%)
Dec 01, 2008 4.300 4.730 4.300 4.510 6,900 -0.05(-1.10%)
Nov 28, 2008 4.740 4.750 4.550 4.560 58,143 +0.06(+1.33%)
Nov 27, 2008 4.500 4.740 4.490 4.500 12,630 +0.20(+4.65%)
Nov 26, 2008 4.410 4.410 4.220 4.300 19,600 -0.20(-4.44%)
Nov 25, 2008 4.300 4.680 4.210 4.500 516,200 +0.20(+4.65%)
Nov 24, 2008 5.340 5.340 4.140 4.300 37,942 -0.20(-4.44%)
Nov 21, 2008 5.740 5.740 4.280 4.500 7,200 -0.49(-9.82%)
Nov 20, 2008 5.660 5.990 4.970 4.990 209,400 -0.76(-13.22%)
Nov 19, 2008 6.000 6.000 5.750 5.750 3,603 -0.25(-4.17%)
Nov 18, 2008 6.210 6.210 5.810 6.000 4,000 +0.01(+0.17%)
Nov 17, 2008 6.300 6.300 5.770 5.990 20,200 -0.21(-3.39%)
Nov 14, 2008 6.390 6.390 5.880 6.200 18,906 -0.04(-0.64%)
Nov 13, 2008 6.250 6.400 6.010 6.240 35,002 -0.16(-2.50%)
Nov 12, 2008 6.490 6.490 6.100 6.400 6,100 +0.20(+3.23%)
Nov 11, 2008 6.100 6.480 6.050 6.200 21,800 -0.25(-3.88%)
Nov 10, 2008 6.210 6.500 6.110 6.450 18,500 -0.04(-0.62%)
Nov 07, 2008 6.440 6.720 6.440 6.490 53,900 -0.01(-0.15%)
Nov 06, 2008 6.500 6.510 6.500 6.500 31,000 -0.23(-3.42%)
Nov 05, 2008 6.740 6.740 6.730 6.730 100,200 +0.28(+4.34%)
Nov 04, 2008 6.310 6.750 5.800 6.450 62,437 +0.09(+1.42%)
Nov 03, 2008 6.360 6.360 6.360 6.360 100 -0.01(-0.16%)
Oct 31, 2008 6.250 6.370 5.760 6.370 112,800 +0.12(+1.92%)
Oct 30, 2008 5.870 6.410 5.870 6.250 14,992 -0.17(-2.65%)
Oct 29, 2008 5.760 6.420 5.760 6.420 106,369 +0.07(+1.10%)
Oct 28, 2008 5.990 6.440 5.700 6.350 24,316 +0.23(+3.76%)
Oct 27, 2008 6.200 6.440 6.000 6.120 28,396 -0.32(-4.97%)
Oct 24, 2008 6.500 6.500 6.070 6.440 9,050 +0.02(+0.31%)
Oct 23, 2008 6.450 6.450 6.240 6.420 15,362 -0.07(-1.08%)
Oct 22, 2008 6.670 6.690 6.250 6.490 140,575 -0.18(-2.70%)
Oct 21, 2008 6.740 6.750 6.670 6.670 25,085 -0.07(-1.04%)
Oct 20, 2008 6.630 6.780 6.510 6.740 50,076 +0.44(+6.98%)
Oct 17, 2008 6.250 6.350 6.250 6.300 80,100 +0.05(+0.80%)
Oct 16, 2008 6.260 6.260 6.250 6.250 9,500 -0.24(-3.70%)
Oct 15, 2008 6.330 6.610 6.330 6.490 1,800 -0.65(-9.10%)
Oct 14, 2008 6.990 7.140 5.750 7.140 2,490 +1.39(+24.17%)
Oct 10, 2008 6.000 6.450 5.700 5.750 26,190 -0.25(-4.17%)
Oct 09, 2008 6.540 6.540 6.000 6.000 14,600 -0.19(-3.07%)
Oct 08, 2008 6.250 6.250 5.740 6.190 57,021 -0.78(-11.19%)
Oct 07, 2008 6.500 7.190 6.500 6.970 13,290 +0.46(+7.07%)
Oct 06, 2008 7.010 7.010 6.500 6.510 11,900 -0.97(-12.97%)
Oct 03, 2008 7.450 7.480 7.080 7.480 10,029 +0.05(+0.67%)
Oct 02, 2008 7.450 7.490 7.430 7.430 503 +0.33(+4.65%)
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.