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 )

45.41 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 27, 2009 3.110 3.250 3.100 3.250 2,134 -0.05(-1.52%)
Feb 26, 2009 3.290 3.510 3.290 3.300 62,880 +0.30(+10.00%)
Feb 25, 2009 3.120 3.120 3.000 3.000 33,853 -0.20(-6.25%)
Feb 24, 2009 3.400 3.400 3.150 3.200 28,572 -0.20(-5.88%)
Feb 23, 2009 3.750 3.750 3.400 3.400 12,205 -0.30(-8.11%)
Feb 20, 2009 3.860 3.900 3.700 3.700 4,700 -0.45(-10.84%)
Feb 19, 2009 4.160 4.160 4.150 4.150 4,700 -0.25(-5.68%)
Feb 18, 2009 4.410 4.410 4.400 4.400 130,740 -0.10(-2.22%)
Feb 17, 2009 4.500 4.500 4.500 4.500 6,300 +0.00(+0.00%)
Feb 13, 2009 4.450 4.510 4.450 4.500 19,600 +0.05(+1.12%)
Feb 12, 2009 4.450 4.450 4.450 4.450 2,600 +0.05(+1.14%)
Feb 11, 2009 4.500 4.510 4.400 4.400 16,400 -0.05(-1.12%)
Feb 10, 2009 4.460 4.470 4.450 4.450 2,706 -0.30(-6.32%)
Feb 09, 2009 4.750 4.990 4.750 4.750 75,300 +0.00(+0.00%)
Feb 06, 2009 4.300 4.750 4.300 4.750 7,578 +0.45(+10.47%)
Feb 05, 2009 4.150 4.300 4.150 4.300 157,601 +0.15(+3.61%)
Feb 04, 2009 4.250 4.250 4.150 4.150 6,600 -0.12(-2.81%)
Feb 03, 2009 4.160 4.530 4.150 4.270 408,300 +0.09(+2.15%)
Feb 02, 2009 4.210 4.350 4.180 4.180 10,719 -0.02(-0.48%)
Jan 30, 2009 4.910 4.910 4.200 4.200 67,527 -0.79(-15.83%)
Jan 29, 2009 4.960 4.990 4.550 4.990 17,474 +0.15(+3.10%)
Jan 28, 2009 4.610 4.840 4.610 4.840 3,910 +0.09(+1.89%)
Jan 27, 2009 4.310 4.990 4.310 4.750 8,830 +0.29(+6.50%)
Jan 26, 2009 4.540 4.540 4.350 4.460 18,220 -0.20(-4.29%)
Jan 23, 2009 4.740 4.740 4.660 4.660 580 -0.06(-1.27%)
Jan 22, 2009 4.600 4.740 4.600 4.720 408,500 -0.08(-1.67%)
Jan 21, 2009 5.000 5.000 4.760 4.800 20,710 -0.26(-5.14%)
Jan 20, 2009 5.070 5.070 4.750 5.060 10,900 -0.03(-0.59%)
Jan 19, 2009 4.800 5.090 4.800 5.090 8,820 +0.33(+6.93%)
Jan 16, 2009 4.900 4.900 4.750 4.760 5,264 -0.27(-5.37%)
Jan 15, 2009 5.000 5.030 4.750 5.030 28,000 -0.03(-0.59%)
Jan 14, 2009 4.990 5.060 4.940 5.060 24,900 -0.04(-0.78%)
Jan 13, 2009 5.000 5.120 5.000 5.100 11,100 +0.07(+1.39%)
Jan 12, 2009 4.990 5.030 4.880 5.030 2,300 +0.13(+2.65%)
Jan 09, 2009 4.910 5.030 4.900 4.900 1,400 -0.15(-2.97%)
Jan 08, 2009 5.080 5.080 4.900 5.050 1,800 +0.05(+1.00%)
Jan 07, 2009 4.900 5.140 4.900 5.000 14,000 +0.05(+1.01%)
Jan 06, 2009 4.480 4.950 4.480 4.950 11,043 +0.46(+10.24%)
Jan 05, 2009 4.490 4.500 4.490 4.490 3,100 -0.01(-0.22%)
Jan 02, 2009 4.490 4.500 4.490 4.500 17,000 +0.00(+0.00%)
Jan 01, 2009 4.450 4.500 4.400 4.500 0 +0.00(+0.00%)
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%)
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.