Indicators

Guardian Cap Grp Ltd (TSX: GCG-A )

43.82 -1.18 (-2.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.00	13.00	12.85	13.00	9,234	-0.05(-0.38%)
Feb 27, 2007	13.09	13.09	13.05	13.05	3,400	+0.32(+2.51%)
Feb 26, 2007	13.19	13.23	12.73	12.73	20,672	-0.45(-3.41%)
Feb 23, 2007	13.00	13.19	13.00	13.18	11,711	+0.23(+1.78%)
Feb 22, 2007	12.75	12.97	12.55	12.95	47,470	+0.30(+2.37%)
Feb 21, 2007	12.44	12.65	12.44	12.65	13,709	+0.34(+2.76%)
Feb 20, 2007	12.30	12.45	12.30	12.31	146,800	-0.19(-1.52%)
Feb 16, 2007	12.50	12.75	12.49	12.50	4,306	-0.39(-3.03%)
Feb 15, 2007	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
Feb 14, 2007	12.50	12.89	12.49	12.89	5,387	+0.39(+3.12%)
Feb 13, 2007	12.00	12.50	12.00	12.50	945,400	+0.40(+3.31%)
Feb 12, 2007	12.00	12.10	11.90	12.10	15,200	+0.10(+0.83%)
Feb 09, 2007	11.90	12.00	11.90	12.00	32,800	+0.10(+0.84%)
Feb 08, 2007	11.99	12.00	11.90	11.90	102,693	-0.05(-0.42%)
Feb 07, 2007	11.90	11.95	11.90	11.95	27,430	-0.04(-0.33%)
Feb 06, 2007	11.85	12.00	11.83	11.99	283,400	+0.32(+2.74%)
Feb 05, 2007	11.75	11.75	11.64	11.67	36,600	-0.08(-0.68%)
Feb 02, 2007	11.76	11.84	11.75	11.75	6,432	-0.01(-0.09%)

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.