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 28, 2011 9.700 9.850 9.700 9.850 10,924 +0.25(+2.60%)
Feb 25, 2011 9.390 9.700 9.390 9.600 6,562 +0.20(+2.13%)
Feb 24, 2011 9.380 9.400 9.380 9.400 12,880 +0.10(+1.08%)
Feb 23, 2011 9.730 9.730 9.300 9.300 2,452 -0.28(-2.92%)
Feb 22, 2011 9.800 9.800 9.450 9.580 6,374 -0.38(-3.82%)
Feb 18, 2011 9.800 9.960 9.750 9.960 2,920 +0.10(+1.01%)
Feb 17, 2011 9.620 9.860 9.620 9.860 5,400 +0.16(+1.65%)
Feb 16, 2011 9.700 9.700 9.700 9.700 4,500 +0.10(+1.04%)
Feb 15, 2011 9.600 9.700 9.600 9.600 3,800 +0.04(+0.42%)
Feb 14, 2011 9.530 9.560 9.530 9.560 2,700 -0.14(-1.44%)
Feb 11, 2011 9.660 9.700 9.660 9.700 7,525 +0.10(+1.04%)
Feb 10, 2011 9.590 9.600 9.460 9.600 3,200 +0.03(+0.31%)
Feb 09, 2011 9.860 9.860 9.570 9.570 4,500 -0.18(-1.85%)
Feb 08, 2011 9.360 9.780 9.360 9.750 9,700 +0.44(+4.73%)
Feb 07, 2011 9.310 9.350 9.150 9.310 8,350 -0.18(-1.90%)
Feb 04, 2011 9.450 9.490 9.250 9.490 9,800 +0.06(+0.64%)
Feb 03, 2011 9.310 9.430 9.100 9.430 14,750 +0.08(+0.86%)
Feb 02, 2011 9.110 9.350 9.110 9.350 1,300 +0.34(+3.77%)
Feb 01, 2011 9.000 9.490 9.000 9.010 14,685 -0.05(-0.55%)
Jan 31, 2011 9.000 9.060 8.990 9.060 244,080 +0.06(+0.67%)
Jan 28, 2011 9.010 9.300 9.000 9.000 48,188 -0.13(-1.42%)
Jan 27, 2011 9.010 9.140 9.000 9.130 7,408 +0.12(+1.33%)
Jan 26, 2011 9.140 9.140 9.010 9.010 650 -0.04(-0.44%)
Jan 25, 2011 8.910 9.050 8.910 9.050 3,500 +0.05(+0.56%)
Jan 24, 2011 9.000 9.000 9.000 9.000 2,000 -0.04(-0.44%)
Jan 21, 2011 8.990 9.040 8.990 9.040 13,300 +0.09(+1.01%)
Jan 20, 2011 8.940 8.990 8.940 8.950 11,800 +0.10(+1.13%)
Jan 19, 2011 8.810 8.850 8.810 8.850 1,970 -0.05(-0.56%)
Jan 18, 2011 8.850 8.900 8.690 8.900 21,118 +0.20(+2.30%)
Jan 17, 2011 8.850 8.850 8.700 8.700 21,527 -0.10(-1.14%)
Jan 14, 2011 8.710 8.800 8.700 8.800 18,666 +0.00(+0.00%)
Jan 13, 2011 8.800 8.800 8.800 8.800 18,102 +0.00(+0.00%)
Jan 12, 2011 8.800 8.800 8.800 8.800 10,000 +0.00(+0.00%)
Jan 11, 2011 8.870 8.870 8.800 8.800 12,324 +0.00(+0.00%)
Jan 10, 2011 8.800 8.800 8.800 8.800 18,600 +0.00(+0.00%)
Jan 07, 2011 8.800 8.800 8.750 8.800 30,600 +0.00(+0.00%)
Jan 06, 2011 8.990 8.990 8.750 8.800 13,524 +0.05(+0.57%)
Jan 05, 2011 8.740 9.000 8.670 8.750 178,716 +0.02(+0.23%)
Jan 04, 2011 8.510 8.730 8.510 8.730 3,424 +0.08(+0.92%)
Dec 31, 2010 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 30, 2010 8.650 8.650 8.650 8.650 650 +0.01(+0.12%)
Dec 29, 2010 8.700 8.700 8.630 8.640 12,450 -0.10(-1.14%)
Dec 24, 2010 8.740 8.740 8.740 0 +0.00(+0.00%)
Dec 23, 2010 8.740 8.740 8.740 8.740 500 +0.00(+0.00%)
Dec 22, 2010 8.710 8.810 8.640 8.740 6,200 +0.03(+0.34%)
Dec 21, 2010 8.820 8.850 8.610 8.710 11,974 +0.05(+0.58%)
Dec 20, 2010 9.090 9.090 8.420 8.660 15,200 -0.08(-0.92%)
Dec 17, 2010 9.000 9.000 8.600 8.740 11,140 -0.26(-2.89%)
Dec 16, 2010 9.000 9.100 9.000 9.000 2,575 +0.00(+0.00%)
Dec 15, 2010 9.000 9.100 9.000 9.000 13,750 +0.00(+0.00%)
Dec 14, 2010 8.900 9.000 8.900 9.000 205,515 +0.05(+0.56%)
Dec 13, 2010 8.960 8.960 8.950 8.950 11,719 +0.00(+0.00%)
Dec 10, 2010 8.910 8.950 8.900 8.950 1,450 -0.01(-0.11%)
Dec 09, 2010 8.820 8.960 8.820 8.960 8,632 +0.15(+1.70%)
Dec 08, 2010 8.770 8.810 8.770 8.810 4,234 -0.18(-2.00%)
Dec 07, 2010 8.800 8.990 8.800 8.990 11,343 +0.19(+2.16%)
Dec 06, 2010 8.740 8.830 8.720 8.800 5,371 +0.07(+0.80%)
Dec 03, 2010 8.850 8.850 8.730 8.730 2,174 -0.07(-0.80%)
Dec 02, 2010 8.900 8.900 8.800 8.800 10,470 -0.15(-1.68%)
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.