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 (%)
Feb 29, 2008 9.380 9.420 8.940 9.290 27,930 +0.34(+3.80%)
Feb 28, 2008 9.200 9.200 8.900 8.950 259,300 -0.54(-5.69%)
Feb 27, 2008 9.480 9.490 9.290 9.490 2,163 +0.00(+0.00%)
Feb 26, 2008 9.600 9.600 9.300 9.490 63,350 -0.10(-1.04%)
Feb 25, 2008 9.630 9.630 9.340 9.590 58,300 -0.06(-0.62%)
Feb 22, 2008 9.590 9.650 9.350 9.650 16,520 +0.06(+0.63%)
Feb 21, 2008 9.270 9.620 9.260 9.590 13,350 +0.09(+0.95%)
Feb 20, 2008 9.490 9.560 9.490 9.500 3,300 +0.06(+0.64%)
Feb 19, 2008 9.460 9.690 9.280 9.440 10,805 -0.01(-0.11%)
Feb 18, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Feb 15, 2008 9.510 9.630 9.450 9.450 6,400 -0.06(-0.63%)
Feb 14, 2008 9.560 9.740 9.510 9.510 35,197 -0.04(-0.42%)
Feb 13, 2008 9.830 9.850 9.550 9.550 21,600 -0.05(-0.52%)
Feb 12, 2008 9.850 9.850 9.600 9.600 32,877 -0.25(-2.54%)
Feb 11, 2008 9.940 9.950 9.840 9.850 7,614 +0.20(+2.07%)
Feb 08, 2008 9.720 9.720 9.600 9.650 3,396 -0.07(-0.72%)
Feb 07, 2008 9.740 9.950 9.720 9.720 6,460 -0.23(-2.31%)
Feb 06, 2008 9.950 9.950 9.930 9.950 4,400 -0.04(-0.40%)
Feb 05, 2008 9.820 10.00 9.820 9.990 32,712 +0.00(+0.00%)
Feb 04, 2008 10.00 10.00 9.990 9.990 35,100 -0.02(-0.20%)
Feb 01, 2008 10.00 10.05 9.900 10.01 43,997 -0.09(-0.89%)
Jan 31, 2008 9.900 10.10 9.850 10.10 47,810 +0.27(+2.75%)
Jan 30, 2008 9.940 9.950 9.830 9.830 2,400 -0.17(-1.70%)
Jan 29, 2008 10.25 10.25 9.880 10.00 3,218 +0.04(+0.40%)
Jan 28, 2008 9.980 10.15 9.960 9.960 12,230 -0.03(-0.30%)
Jan 25, 2008 9.510 10.24 9.510 9.990 10,545 +0.29(+2.99%)
Jan 24, 2008 9.930 10.13 9.640 9.700 93,320 -0.23(-2.32%)
Jan 23, 2008 9.800 9.950 9.800 9.930 24,455 +0.12(+1.22%)
Jan 22, 2008 9.500 9.840 9.400 9.810 38,740 +0.21(+2.19%)
Jan 21, 2008 9.670 9.740 9.490 9.600 26,400 -0.50(-4.95%)
Jan 18, 2008 10.41 10.41 9.960 10.10 32,108 +0.17(+1.71%)
Jan 17, 2008 10.40 10.40 9.800 9.930 15,585 -0.22(-2.17%)
Jan 16, 2008 10.01 10.41 10.00 10.15 65,260 -0.08(-0.78%)
Jan 15, 2008 10.00 10.44 10.00 10.23 393,900 +0.23(+2.30%)
Jan 14, 2008 10.45 10.45 10.00 10.00 20,700 -0.56(-5.30%)
Jan 11, 2008 10.29 10.59 10.28 10.56 8,110 +0.10(+0.96%)
Jan 10, 2008 10.48 10.60 10.25 10.46 7,640 +0.20(+1.95%)
Jan 09, 2008 10.51 10.51 10.26 10.26 7,400 -0.31(-2.93%)
Jan 08, 2008 10.67 10.75 10.46 10.57 14,587 -0.03(-0.28%)
Jan 07, 2008 10.80 10.85 10.55 10.60 93,300 -0.27(-2.48%)
Jan 04, 2008 11.00 11.00 10.79 10.87 2,500 -0.15(-1.36%)
Jan 03, 2008 11.00 11.02 11.00 11.02 300 +0.02(+0.18%)
Jan 02, 2008 10.81 11.00 10.80 11.00 3,047 +0.00(+0.00%)
Jan 01, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 31, 2007 11.02 11.02 11.00 11.00 57,400 -0.14(-1.26%)
Dec 28, 2007 11.20 11.20 11.00 11.14 3,050 -0.20(-1.76%)
Dec 27, 2007 11.48 11.50 11.25 11.34 10,436 +0.24(+2.16%)
Dec 26, 2007 11.38 11.38 11.10 11.10 4,900 +0.00(+0.00%)
Dec 24, 2007 11.38 11.38 11.10 11.10 4,900 -0.28(-2.46%)
Dec 21, 2007 11.00 11.49 11.00 11.38 27,296 +0.39(+3.55%)
Dec 20, 2007 10.56 10.99 10.56 10.99 14,125 +0.04(+0.37%)
Dec 19, 2007 10.78 10.95 10.51 10.95 21,345 +0.15(+1.39%)
Dec 18, 2007 10.91 10.91 10.80 10.80 5,670 -0.05(-0.46%)
Dec 17, 2007 10.99 11.00 10.85 10.85 8,750 -0.13(-1.18%)
Dec 14, 2007 10.97 10.98 10.97 10.98 4,150 +0.02(+0.18%)
Dec 13, 2007 10.85 10.98 10.85 10.96 6,140 +0.11(+1.01%)
Dec 12, 2007 10.89 11.00 10.61 10.85 19,796 -0.04(-0.37%)
Dec 11, 2007 10.80 10.89 10.46 10.89 3,000 +0.13(+1.21%)
Dec 10, 2007 10.71 10.93 10.71 10.76 6,070 -0.13(-1.19%)
Dec 07, 2007 10.76 10.89 10.57 10.89 17,510 +0.05(+0.46%)
Dec 06, 2007 10.99 11.00 10.84 10.84 2,875 -0.14(-1.28%)
Dec 05, 2007 10.94 11.08 10.92 10.98 2,600 +0.04(+0.37%)
Dec 04, 2007 10.97 11.07 10.75 10.94 10,815 +0.13(+1.20%)
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.