Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardian Capital (TSX: GCG )

46.25 -0.75 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 47.50 0 +0.14(+0.30%)
Mar 27, 2024 47.71 47.71 47.36 47.36 400 -0.74(-1.54%)
Mar 26, 2024 48.30 48.30 48.10 48.10 400 -0.25(-0.52%)
Mar 25, 2024 48.35 48.35 48.35 48.35 101 +0.35(+0.73%)
Mar 21, 2024 48.00 0 +0.00(+0.00%)
Mar 20, 2024 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Mar 19, 2024 48.00 48.00 48.00 48.00 100 -0.30(-0.62%)
Mar 18, 2024 49.51 49.51 48.30 48.30 601 -1.61(-3.23%)
Mar 15, 2024 49.91 49.91 49.91 49.91 100 -0.11(-0.22%)
Mar 14, 2024 50.35 50.35 50.02 50.02 220 -0.48(-0.95%)
Mar 13, 2024 50.50 50.50 50.50 50.50 100 -0.20(-0.39%)
Mar 12, 2024 50.70 50.70 50.70 50.70 203 +0.35(+0.70%)
Mar 11, 2024 50.99 50.99 50.35 50.35 200 -1.24(-2.40%)
Mar 08, 2024 51.59 51.59 51.59 51.59 200 -0.01(-0.02%)
Mar 07, 2024 51.60 51.60 51.60 51.60 100 +0.60(+1.18%)
Mar 06, 2024 51.00 51.00 51.00 51.00 100 -0.60(-1.16%)
Mar 05, 2024 51.00 51.60 50.01 51.60 7,100 +0.60(+1.18%)
Mar 04, 2024 50.44 51.00 50.44 51.00 1,800 +0.00(+0.00%)
Mar 01, 2024 51.00 51.00 50.50 51.00 4,700 -0.53(-1.03%)
Feb 29, 2024 51.53 51.53 51.53 51.53 302 -0.60(-1.15%)
Feb 28, 2024 52.13 52.13 52.13 52.13 1,100 +0.60(+1.16%)
Feb 27, 2024 50.92 51.53 50.92 51.53 300 +1.20(+2.38%)
Feb 26, 2024 50.33 50.33 50.33 50.33 150 +0.60(+1.21%)
Feb 23, 2024 49.20 49.73 49.20 49.73 460 +0.74(+1.51%)
Feb 22, 2024 49.25 49.25 48.99 48.99 1,300 -0.31(-0.63%)
Feb 16, 2024 49.30 0 +2.29(+4.87%)
Feb 15, 2024 47.01 47.01 47.01 47.01 100 -1.39(-2.87%)
Feb 14, 2024 48.40 48.40 48.40 48.40 100 -0.60(-1.22%)
Feb 13, 2024 48.70 49.00 48.70 49.00 535 +0.50(+1.03%)
Feb 12, 2024 48.50 48.50 48.50 48.50 127 +0.10(+0.21%)
Feb 08, 2024 48.40 0 -0.95(-1.93%)
Feb 07, 2024 49.35 49.35 49.35 49.35 265 -0.31(-0.62%)
Feb 06, 2024 48.00 49.66 47.75 49.66 300 +5.16(+11.60%)
Feb 05, 2024 44.50 44.50 44.50 44.50 550 -0.10(-0.22%)
Feb 02, 2024 44.00 44.60 44.00 44.60 200 +1.30(+3.00%)
Jan 31, 2024 43.30 0 -0.20(-0.46%)
Jan 25, 2024 43.50 0 -0.10(-0.23%)
Jan 24, 2024 43.61 43.61 43.60 43.60 200 +0.60(+1.40%)
Jan 19, 2024 43.00 0 +0.01(+0.02%)
Jan 17, 2024 42.99 0 +0.14(+0.33%)
Jan 12, 2024 42.85 55 -0.15(-0.35%)
Jan 11, 2024 44.00 44.00 43.00 43.00 1,200 -0.20(-0.46%)
Jan 10, 2024 43.20 43.20 43.20 43.20 100 +0.45(+1.05%)
Jan 09, 2024 42.75 42.75 42.75 42.75 300 -0.45(-1.04%)
Jan 08, 2024 43.20 43.20 43.20 43.20 100 +0.39(+0.91%)
Jan 04, 2024 42.81 0 +0.19(+0.45%)
Jan 02, 2024 42.62 0 -1.28(-2.92%)
Dec 29, 2023 43.90 0 +0.38(+0.87%)
Dec 28, 2023 43.70 43.70 43.50 43.52 300 -0.44(-1.00%)
Dec 27, 2023 43.96 43.96 43.96 43.96 100 +0.01(+0.02%)
Dec 22, 2023 43.95 0 -0.20(-0.45%)
Dec 21, 2023 44.14 44.15 43.94 44.15 300 +0.22(+0.50%)
Dec 20, 2023 44.20 44.20 43.93 43.93 450 -1.19(-2.64%)
Dec 19, 2023 45.12 45.12 45.12 45.12 200 -0.08(-0.18%)
Dec 15, 2023 45.20 0 +0.75(+1.69%)
Dec 14, 2023 44.45 44.45 44.45 44.45 405 +1.60(+3.73%)
Dec 13, 2023 44.17 44.17 42.85 42.85 700 -1.15(-2.61%)
Dec 11, 2023 44.00 0 -0.65(-1.46%)
Dec 08, 2023 44.60 44.65 44.60 44.65 404 +0.65(+1.48%)
Dec 05, 2023 44.00 0 +0.76(+1.76%)
Dec 01, 2023 43.24 48 -0.83(-1.88%)
Nov 30, 2023 45.07 45.07 44.07 44.07 200 -1.63(-3.57%)
Nov 28, 2023 45.70 0 +1.20(+2.70%)
Nov 27, 2023 43.75 44.50 43.75 44.50 1,200 +1.10(+2.53%)
Nov 24, 2023 43.40 43.40 43.40 43.40 100 +0.60(+1.40%)
Nov 23, 2023 41.60 43.39 41.60 42.80 1,350 +1.80(+4.39%)
Nov 22, 2023 40.99 41.00 40.99 41.00 200 +1.15(+2.89%)
Nov 21, 2023 39.85 39.85 39.85 39.85 500 +0.44(+1.12%)
Nov 20, 2023 39.41 39.41 39.41 39.41 150 -0.34(-0.86%)
Nov 17, 2023 40.32 40.32 39.75 39.75 600 -0.56(-1.39%)
Nov 15, 2023 40.31 32 +0.01(+0.02%)
Nov 14, 2023 40.30 40.30 40.30 40.30 101 +0.10(+0.25%)
Nov 13, 2023 40.25 40.25 40.20 40.20 2,855 +0.10(+0.25%)
Nov 10, 2023 40.50 40.50 40.10 40.10 796 -0.70(-1.72%)
Nov 09, 2023 40.80 40.80 40.80 40.80 500 -0.05(-0.12%)
Nov 08, 2023 40.85 40.85 40.85 40.85 200 -0.16(-0.39%)
Nov 03, 2023 41.01 0 +0.06(+0.15%)
Nov 02, 2023 40.95 40.95 40.95 40.95 500 +0.85(+2.12%)
Nov 01, 2023 40.00 40.10 40.00 40.10 600 +0.37(+0.93%)
Oct 31, 2023 39.80 39.80 39.73 39.73 510 -0.01(-0.03%)
Oct 30, 2023 39.52 39.74 39.44 39.74 900 +0.12(+0.30%)
Oct 27, 2023 40.39 40.39 39.62 39.62 200 -1.63(-3.95%)
Oct 25, 2023 41.25 0 +0.62(+1.53%)
Oct 24, 2023 40.63 40.63 40.63 40.63 400 +0.35(+0.87%)
Oct 23, 2023 40.28 40.28 40.28 40.28 200 -1.33(-3.20%)
Oct 12, 2023 41.61 1 +0.21(+0.51%)
Oct 11, 2023 41.26 41.40 41.26 41.40 300 -0.58(-1.38%)
Oct 06, 2023 41.98 41.98 105 +0.23(+0.55%)
Oct 05, 2023 41.66 41.77 41.66 41.75 800 -0.40(-0.95%)
Oct 04, 2023 42.00 42.15 41.30 42.15 1,700 +0.12(+0.29%)
Oct 02, 2023 42.03 0 -0.67(-1.57%)
Sep 29, 2023 42.70 42.70 42.70 42.70 139 -0.44(-1.02%)
Sep 27, 2023 43.14 0 +0.09(+0.21%)
Sep 25, 2023 43.05 0 +0.30(+0.70%)
Sep 22, 2023 42.76 42.76 42.75 42.75 700 -0.65(-1.50%)
Sep 20, 2023 43.40 0 -0.60(-1.36%)
Sep 14, 2023 44.00 0 +0.80(+1.85%)
Sep 13, 2023 43.20 43.20 43.20 43.20 100 +0.71(+1.67%)
Sep 11, 2023 42.49 0 -0.51(-1.19%)
Sep 08, 2023 43.00 43.00 43.00 43.00 100 +0.15(+0.35%)
Sep 07, 2023 42.84 42.85 42.84 42.85 202 +0.60(+1.42%)
Sep 06, 2023 42.25 42.25 42.25 42.25 300 +0.25(+0.60%)
Sep 05, 2023 41.69 42.00 41.69 42.00 500 +1.00(+2.44%)
Sep 01, 2023 41.00 0 -0.06(-0.15%)
Aug 31, 2023 41.06 41.06 41.06 41.06 100 -0.35(-0.85%)
Aug 30, 2023 41.41 41.41 41.41 41.41 100 -0.59(-1.40%)
Aug 23, 2023 42.00 30 -0.80(-1.87%)
Aug 18, 2023 42.80 0 +0.40(+0.94%)
Aug 15, 2023 42.40 0 +0.10(+0.24%)
Aug 14, 2023 41.90 42.30 41.90 42.30 408 +0.45(+1.08%)
Aug 11, 2023 42.00 42.00 41.85 41.85 500 -0.15(-0.36%)
Aug 09, 2023 42.00 0 +0.00(+0.00%)
Aug 04, 2023 42.00 10 +0.88(+2.14%)
Aug 03, 2023 40.22 41.12 40.22 41.12 974 +0.51(+1.26%)
Aug 02, 2023 39.91 40.61 39.91 40.61 600 +0.61(+1.52%)
Jul 31, 2023 40.00 0 -0.60(-1.48%)
Jul 28, 2023 41.00 41.00 40.60 40.60 1,300 -0.40(-0.98%)
Jul 27, 2023 44.39 44.39 41.00 41.00 2,400 +0.00(+0.00%)
Jul 26, 2023 41.00 41.19 41.00 41.00 300 +0.00(+0.00%)
Jul 25, 2023 41.00 41.00 41.00 41.00 401 +0.01(+0.02%)
Jul 24, 2023 41.08 41.08 40.99 40.99 200 -0.69(-1.66%)
Jul 19, 2023 41.68 0 +1.17(+2.89%)
Jul 18, 2023 40.51 40.51 40.51 40.51 100 +0.01(+0.02%)
Jul 17, 2023 40.50 40.50 40.50 40.50 500 -0.45(-1.10%)
Jul 13, 2023 40.95 1 -0.04(-0.10%)
Jul 12, 2023 41.25 41.25 40.99 40.99 300 -0.16(-0.39%)
Jul 11, 2023 41.15 41.15 41.15 41.15 1,005 -0.45(-1.08%)
Jul 10, 2023 42.10 42.20 41.60 41.60 1,602 -0.50(-1.19%)
Jul 07, 2023 42.10 42.10 42.10 42.10 100 +0.05(+0.12%)
Jun 28, 2023 42.05 0 +0.05(+0.12%)
Jun 27, 2023 42.39 42.39 41.50 42.00 1,001 -0.99(-2.30%)
Jun 26, 2023 42.46 43.00 42.46 42.99 5,400 +0.99(+2.36%)
Jun 23, 2023 42.00 42.00 42.00 42.00 255 -0.60(-1.41%)
Jun 22, 2023 42.60 42.60 42.60 42.60 100 -0.40(-0.93%)
Jun 21, 2023 43.00 43.00 43.00 43.00 1,401 -0.15(-0.35%)
Jun 20, 2023 43.15 43.15 43.15 43.15 100 -1.00(-2.27%)
Jun 14, 2023 44.15 5 -0.81(-1.80%)
Jun 13, 2023 44.96 44.96 44.96 44.96 200 +0.96(+2.18%)
Jun 12, 2023 44.75 44.75 44.00 44.00 300 -1.35(-2.98%)
Jun 09, 2023 44.76 45.35 44.76 45.35 1,200 +1.28(+2.90%)
Jun 07, 2023 44.07 0 -0.59(-1.32%)
Jun 06, 2023 44.66 44.66 44.66 44.66 100 -0.60(-1.33%)
May 31, 2023 45.26 2 +1.51(+3.45%)
May 30, 2023 44.10 44.10 43.27 43.75 900 -0.95(-2.13%)
May 29, 2023 44.70 44.70 44.70 44.70 100 +0.95(+2.17%)
May 24, 2023 43.75 1 -0.75(-1.69%)
May 23, 2023 44.80 45.00 44.50 44.50 396 +0.35(+0.79%)
May 19, 2023 44.15 0 +0.35(+0.80%)
May 18, 2023 43.80 43.80 43.80 43.80 100 -0.74(-1.66%)
May 17, 2023 46.44 46.44 44.54 44.54 600 +0.04(+0.09%)
May 16, 2023 44.40 45.00 44.40 44.50 300 -0.50(-1.11%)
May 15, 2023 44.58 45.45 44.40 45.00 700 +1.02(+2.32%)
May 12, 2023 43.38 43.98 43.38 43.98 200 +1.20(+2.81%)
May 11, 2023 43.50 43.50 42.78 42.78 400 -1.21(-2.75%)
May 10, 2023 43.98 43.99 43.98 43.99 600 +0.54(+1.24%)
May 05, 2023 43.45 2 +1.45(+3.45%)
May 04, 2023 42.00 42.00 42.00 42.00 355 -0.94(-2.19%)
May 03, 2023 42.60 42.94 42.60 42.94 300 +0.94(+2.24%)
May 01, 2023 42.00 0 -0.26(-0.62%)
Apr 28, 2023 42.26 42.26 42.26 42.26 300 +0.08(+0.19%)
Apr 27, 2023 42.77 42.85 42.15 42.18 3,200 -0.17(-0.40%)
Apr 26, 2023 42.50 42.50 42.35 42.35 700 +0.09(+0.21%)
Apr 25, 2023 42.26 42.26 42.26 42.26 100 -0.29(-0.68%)
Apr 24, 2023 42.55 42.55 42.55 42.55 100 -0.74(-1.71%)
Apr 21, 2023 42.75 43.89 42.75 43.29 1,500 +0.15(+0.35%)
Apr 19, 2023 43.14 0 -0.87(-1.98%)
Apr 18, 2023 44.53 44.53 44.01 44.01 1,950 -1.56(-3.42%)
Apr 12, 2023 45.57 1 -0.60(-1.30%)
Apr 11, 2023 46.17 46.17 46.17 46.17 176 +0.62(+1.36%)
Apr 10, 2023 45.70 45.70 45.54 45.55 1,351 +0.80(+1.79%)
Apr 06, 2023 44.75 0 +2.75(+6.55%)
Apr 04, 2023 42.00 0 -0.40(-0.94%)
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.