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 )

44.68 -0.32 (-0.71%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 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 (%)
Feb 29, 2012 9.910 9.950 9.820 9.840 5,900 -0.04(-0.40%)
Feb 28, 2012 9.880 9.880 9.880 9.880 200 +0.00(+0.00%)
Feb 27, 2012 9.760 9.880 9.550 9.880 6,300 +0.41(+4.33%)
Feb 24, 2012 9.280 9.560 9.280 9.470 6,900 -0.12(-1.25%)
Feb 23, 2012 9.610 9.610 9.590 9.590 1,000 -0.03(-0.31%)
Feb 22, 2012 9.660 9.660 9.600 9.620 25,062 -0.13(-1.33%)
Feb 21, 2012 9.750 9.750 9.750 9.750 600 +0.15(+1.56%)
Feb 17, 2012 9.600 9.600 9.600 0 +0.15(+1.59%)
Feb 16, 2012 9.450 9.450 9.450 9.450 10,000 +0.00(+0.00%)
Feb 15, 2012 9.550 9.550 9.450 9.450 6,000 -0.10(-1.05%)
Feb 14, 2012 9.550 9.550 9.550 9.550 200 +0.00(+0.00%)
Feb 13, 2012 9.540 9.610 9.540 9.550 62,400 +0.03(+0.32%)
Feb 10, 2012 9.520 9.520 9.520 9.520 1,500 +0.07(+0.74%)
Feb 09, 2012 9.570 9.570 9.450 9.450 2,900 -0.05(-0.53%)
Feb 08, 2012 9.500 9.510 9.500 9.500 18,467 +0.00(+0.00%)
Feb 07, 2012 9.400 9.500 9.400 9.500 4,900 -0.10(-1.04%)
Feb 06, 2012 9.600 9.600 9.600 141 +0.00(+0.00%)
Feb 03, 2012 9.600 9.600 9.600 9.600 1,324 +0.00(+0.00%)
Feb 02, 2012 9.540 9.600 9.530 9.600 1,724 +0.00(+0.00%)
Feb 01, 2012 9.600 9.600 9.600 9.600 2,000 -0.05(-0.52%)
Jan 31, 2012 9.560 9.650 9.550 9.650 2,862 +0.05(+0.52%)
Jan 30, 2012 9.650 9.650 9.600 9.600 16,000 -0.04(-0.41%)
Jan 27, 2012 9.700 9.700 9.520 9.640 24,000 -0.01(-0.10%)
Jan 26, 2012 9.650 9.650 9.650 62 +0.00(+0.00%)
Jan 25, 2012 9.470 9.650 9.460 9.650 215,486 +0.14(+1.47%)
Jan 24, 2012 9.650 9.650 9.500 9.510 20,000 -0.14(-1.45%)
Jan 23, 2012 9.660 9.660 9.540 9.650 75,909 +0.05(+0.52%)
Jan 20, 2012 9.510 9.600 9.510 9.600 5,392 +0.00(+0.00%)
Jan 19, 2012 9.600 9.610 9.530 9.600 184,410 +0.00(+0.00%)
Jan 18, 2012 9.650 9.650 9.600 9.600 2,100 +0.00(+0.00%)
Jan 17, 2012 9.700 9.700 9.550 9.600 6,295 -0.10(-1.03%)
Jan 16, 2012 9.700 9.710 9.700 9.700 11,700 +0.00(+0.00%)
Jan 13, 2012 9.560 9.700 9.560 9.700 8,900 +0.15(+1.57%)
Jan 12, 2012 9.560 9.560 9.550 9.550 4,000 +0.00(+0.00%)
Jan 11, 2012 9.550 9.550 9.550 9.550 3,100 -0.05(-0.52%)
Jan 10, 2012 9.590 9.600 9.550 9.600 11,600 +0.05(+0.52%)
Jan 09, 2012 9.480 9.550 9.480 9.550 4,062 -0.05(-0.52%)
Jan 06, 2012 9.600 9.600 9.600 9.600 16,988 +0.00(+0.00%)
Jan 05, 2012 9.600 9.600 9.600 9.600 800 -0.10(-1.03%)
Jan 04, 2012 9.700 9.700 9.690 9.700 4,447 +0.10(+1.04%)
Dec 30, 2011 9.660 9.660 9.240 9.600 5,000 -0.05(-0.52%)
Dec 29, 2011 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 28, 2011 9.650 9.650 9.650 9.650 1,950 +0.00(+0.00%)
Dec 23, 2011 9.650 9.650 9.650 9.650 0 +0.23(+2.44%)
Dec 21, 2011 9.550 9.550 9.410 9.420 9,800 -0.10(-1.05%)
Dec 20, 2011 9.560 9.560 9.500 9.520 2,900 -0.07(-0.73%)
Dec 19, 2011 9.590 9.590 9.500 9.590 11,717 -0.11(-1.13%)
Dec 16, 2011 9.800 9.800 9.700 9.700 4,300 -0.07(-0.72%)
Dec 15, 2011 9.680 9.800 9.590 9.770 5,700 +0.06(+0.62%)
Dec 14, 2011 9.690 9.710 9.690 9.710 1,000 -0.29(-2.90%)
Dec 13, 2011 9.660 10.00 9.550 10.00 11,368 +0.34(+3.52%)
Dec 12, 2011 9.750 9.760 9.660 9.660 2,600 -0.29(-2.91%)
Dec 09, 2011 9.940 9.950 9.940 9.950 1,900 +0.13(+1.32%)
Dec 08, 2011 9.820 9.820 9.820 75 +0.00(+0.00%)
Dec 07, 2011 9.990 10.00 9.760 9.820 2,500 -0.08(-0.81%)
Dec 06, 2011 9.990 9.990 9.900 9.900 2,000 -0.10(-1.00%)
Dec 05, 2011 9.990 10.00 9.990 10.00 1,600 +0.08(+0.81%)
Dec 02, 2011 10.09 10.10 9.790 9.920 9,030 -0.18(-1.78%)
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.