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

Guardian Capital (TSX: GCG )

45.50 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 8, 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 31, 2020 18.24 18.25 18.24 18.25 200 +0.50(+2.82%)
Mar 30, 2020 17.75 17.75 17.75 17.75 200 +0.25(+1.43%)
Mar 26, 2020 17.50 17.50 17.50 0 +1.35(+8.36%)
Mar 25, 2020 16.15 16.15 16.15 16.15 200 +0.05(+0.31%)
Mar 24, 2020 15.97 16.35 15.96 16.10 625 +0.10(+0.63%)
Mar 23, 2020 16.50 16.50 16.00 16.00 229 -2.97(-15.66%)
Mar 20, 2020 17.70 18.97 17.70 18.97 227 +1.27(+7.18%)
Mar 19, 2020 17.70 17.70 17.70 17.70 100 +0.45(+2.61%)
Mar 18, 2020 17.60 17.80 17.25 17.25 14,200 -0.50(-2.82%)
Mar 17, 2020 18.00 18.00 17.75 17.75 16,733 -0.75(-4.05%)
Mar 16, 2020 15.26 18.50 15.26 18.50 5,299 -1.38(-6.94%)
Mar 13, 2020 18.19 19.88 18.19 19.88 1,410 +1.88(+10.44%)
Mar 12, 2020 19.81 19.81 18.00 18.00 1,800 -2.60(-12.62%)
Mar 11, 2020 20.91 20.91 20.60 20.60 300 -1.00(-4.63%)
Mar 10, 2020 22.20 22.20 21.60 21.60 400 -0.90(-4.00%)
Mar 09, 2020 22.50 22.50 22.50 22.50 500 -0.50(-2.17%)
Mar 06, 2020 24.80 24.80 23.00 23.00 1,638 -2.10(-8.37%)
Mar 05, 2020 26.00 26.00 25.10 25.10 1,300 -0.50(-1.95%)
Mar 04, 2020 26.25 26.25 25.60 25.60 1,400 -0.25(-0.97%)
Mar 03, 2020 26.10 26.10 25.85 25.85 375 -0.05(-0.19%)
Mar 02, 2020 26.30 26.47 25.90 25.90 1,785 -0.60(-2.26%)
Feb 28, 2020 26.50 26.51 26.50 26.50 4,634 +0.14(+0.53%)
Feb 27, 2020 26.95 26.95 26.36 26.36 200 -0.89(-3.27%)
Feb 26, 2020 27.25 27.25 27.25 27.25 100 -0.25(-0.91%)
Feb 25, 2020 27.50 27.50 27.25 27.50 500 -0.20(-0.72%)
Feb 24, 2020 26.76 27.70 26.76 27.70 700 +0.00(+0.00%)
Feb 20, 2020 27.70 27.70 27.70 0 +0.44(+1.61%)
Feb 19, 2020 27.35 27.35 27.26 27.26 300 +0.00(+0.00%)
Feb 18, 2020 27.40 27.40 27.26 27.26 200 -0.19(-0.69%)
Feb 14, 2020 27.45 27.45 27.45 0 +0.12(+0.44%)
Feb 13, 2020 27.33 27.33 27.33 27.33 220 -0.17(-0.62%)
Feb 12, 2020 27.56 27.60 27.50 27.50 500 -0.14(-0.51%)
Feb 11, 2020 27.66 27.66 27.64 27.64 300 -0.11(-0.40%)
Feb 06, 2020 27.75 27.75 27.75 0 +0.03(+0.11%)
Feb 04, 2020 27.72 27.72 27.72 0 +0.02(+0.07%)
Feb 03, 2020 27.67 27.70 27.67 27.70 863 +0.04(+0.14%)
Jan 30, 2020 27.66 27.66 27.66 0 -0.54(-1.91%)
Jan 29, 2020 28.47 28.77 28.20 28.20 2,400 +0.20(+0.71%)
Jan 24, 2020 28.00 28.00 28.00 0 +0.20(+0.72%)
Jan 22, 2020 27.80 27.80 27.80 0 +0.07(+0.25%)
Jan 21, 2020 28.25 28.50 27.73 27.73 4,320 -0.02(-0.07%)
Jan 20, 2020 27.75 27.75 27.75 27.75 200 +0.05(+0.18%)
Jan 17, 2020 28.88 28.88 27.70 27.70 1,071 +0.05(+0.18%)
Jan 16, 2020 27.75 27.75 27.65 27.65 600 +0.10(+0.36%)
Jan 15, 2020 27.50 27.85 27.50 27.55 675 +0.40(+1.47%)
Jan 14, 2020 26.70 27.15 26.70 27.15 1,011 +0.55(+2.07%)
Jan 13, 2020 26.60 26.60 26.60 26.60 100 +0.10(+0.38%)
Jan 10, 2020 26.50 26.50 26.50 26.50 100 +0.15(+0.57%)
Jan 09, 2020 26.65 26.70 26.35 26.35 1,600 -0.30(-1.13%)
Jan 08, 2020 26.75 26.75 26.65 26.65 200 -0.10(-0.37%)
Jan 07, 2020 26.75 26.75 26.75 26.75 100 +0.45(+1.71%)
Jan 06, 2020 26.41 26.41 26.30 26.30 300 -0.40(-1.50%)
Jan 03, 2020 26.90 26.90 26.70 26.70 227 -0.12(-0.45%)
Jan 02, 2020 26.85 26.85 26.82 26.82 1,200 -0.01(-0.04%)
Dec 30, 2019 26.83 26.83 26.83 0 +0.00(+0.00%)
Dec 27, 2019 27.00 27.00 26.83 26.83 250 -0.17(-0.63%)
Dec 24, 2019 27.00 27.00 27.00 0 +0.30(+1.12%)
Dec 20, 2019 26.70 26.70 26.70 0 +0.05(+0.19%)
Dec 18, 2019 26.65 26.65 26.65 0 +0.25(+0.95%)
Dec 17, 2019 26.40 26.40 26.40 26.40 100 -0.10(-0.38%)
Dec 16, 2019 26.50 26.50 26.50 26.50 100 +0.10(+0.38%)
Dec 13, 2019 26.55 26.55 26.40 26.40 300 -0.20(-0.75%)
Dec 12, 2019 27.03 27.03 26.60 26.60 1,250 -0.43(-1.59%)
Dec 11, 2019 27.15 27.15 27.03 27.03 600 -0.12(-0.44%)
Dec 09, 2019 27.15 27.15 27.15 0 -0.45(-1.63%)
Dec 03, 2019 27.60 27.60 27.60 0 +0.28(+1.02%)
Nov 28, 2019 27.32 27.32 27.32 0 -0.03(-0.11%)
Nov 26, 2019 27.35 27.35 27.35 0 -0.65(-2.32%)
Nov 25, 2019 28.01 28.01 28.00 28.00 1,100 +0.65(+2.38%)
Nov 19, 2019 27.35 27.35 27.35 0 +0.00(+0.00%)
Nov 18, 2019 27.34 27.35 27.34 27.35 200 +0.30(+1.11%)
Nov 15, 2019 27.29 27.36 27.05 27.05 5,100 +0.00(+0.00%)
Nov 14, 2019 26.81 27.05 26.80 27.05 14,525 +0.25(+0.93%)
Nov 12, 2019 26.80 26.80 26.80 0 +0.34(+1.28%)
Nov 11, 2019 26.46 26.46 26.46 26.46 300 -0.15(-0.56%)
Nov 07, 2019 26.61 26.61 26.61 0 +0.30(+1.14%)
Nov 06, 2019 26.30 26.31 26.30 26.31 200 +0.30(+1.15%)
Nov 05, 2019 26.25 26.25 26.01 26.01 400 -0.24(-0.91%)
Nov 04, 2019 26.25 26.25 26.25 26.25 700 +0.40(+1.55%)
Nov 01, 2019 25.85 25.85 25.85 25.85 100 +0.00(+0.00%)
Oct 31, 2019 25.44 25.85 25.44 25.85 511 +0.17(+0.66%)
Oct 30, 2019 25.68 25.68 25.68 25.68 200 +0.22(+0.86%)
Oct 28, 2019 25.46 25.46 25.46 0 +0.26(+1.03%)
Oct 25, 2019 25.51 25.51 25.12 25.20 800 -0.30(-1.18%)
Oct 24, 2019 25.50 25.50 25.50 90 +0.00(+0.00%)
Oct 22, 2019 25.50 25.50 25.50 0 +0.34(+1.35%)
Oct 21, 2019 25.20 25.20 25.16 25.16 400 -0.26(-1.02%)
Oct 18, 2019 25.39 25.45 25.10 25.42 1,100 +0.62(+2.50%)
Oct 17, 2019 24.80 24.80 24.80 24.80 100 -0.11(-0.44%)
Oct 16, 2019 24.80 24.91 24.80 24.91 500 +0.27(+1.10%)
Oct 15, 2019 24.60 24.70 24.59 24.64 7,100 -0.06(-0.24%)
Oct 09, 2019 24.70 24.70 24.70 0 +0.44(+1.81%)
Oct 07, 2019 24.26 24.26 24.26 0 +0.15(+0.62%)
Oct 03, 2019 24.11 24.11 24.11 0 -0.15(-0.62%)
Oct 01, 2019 24.26 24.26 24.26 0 -0.24(-0.98%)
Sep 30, 2019 24.75 24.75 24.50 24.50 250 +0.30(+1.24%)
Sep 27, 2019 24.20 24.20 24.19 24.20 5,231 +0.00(+0.00%)
Sep 26, 2019 24.20 24.20 24.20 24.20 5,000 +0.00(+0.00%)
Sep 17, 2019 24.20 24.20 24.20 0 +0.00(+0.00%)
Sep 13, 2019 24.20 24.20 24.20 0 +0.20(+0.83%)
Sep 12, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Sep 11, 2019 24.25 24.25 24.00 24.00 400 -0.25(-1.03%)
Sep 10, 2019 24.50 24.50 24.25 24.25 400 -0.35(-1.42%)
Sep 06, 2019 24.60 24.60 24.60 0 -0.11(-0.45%)
Sep 03, 2019 24.71 24.71 24.71 0 -0.29(-1.16%)
Aug 27, 2019 25.00 25.00 25.00 0 +0.25(+1.01%)
Aug 26, 2019 25.00 25.00 24.75 24.75 300 -0.25(-1.00%)
Aug 23, 2019 25.00 25.00 25.00 25.00 100 -0.29(-1.15%)
Aug 22, 2019 25.29 25.29 25.29 25.29 446 +0.09(+0.36%)
Aug 19, 2019 25.20 25.20 25.20 0 +0.60(+2.44%)
Aug 16, 2019 24.71 24.71 24.60 24.60 300 -0.40(-1.60%)
Aug 14, 2019 25.00 25.00 25.00 0 -0.01(-0.04%)
Aug 13, 2019 25.25 25.25 24.96 25.01 700 -0.40(-1.57%)
Aug 12, 2019 25.49 25.80 25.41 25.41 400 +0.50(+2.01%)
Aug 09, 2019 24.91 24.91 24.91 24.91 100 +0.20(+0.81%)
Aug 07, 2019 24.71 24.71 24.71 0 -0.60(-2.37%)
Aug 01, 2019 25.31 25.31 25.31 0 -0.04(-0.16%)
Jul 30, 2019 25.35 25.35 25.35 0 +0.29(+1.16%)
Jul 29, 2019 25.06 25.06 25.06 25.06 125 +0.06(+0.24%)
Jul 25, 2019 25.00 25.00 25.00 0 +0.11(+0.44%)
Jul 24, 2019 24.88 24.89 24.88 24.89 200 +0.30(+1.22%)
Jul 19, 2019 24.59 24.59 24.59 0 +0.00(+0.00%)
Jul 10, 2019 24.59 24.59 24.59 0 +0.00(+0.00%)
Jul 09, 2019 24.59 24.59 24.59 12 +0.00(+0.00%)
Jul 05, 2019 24.59 24.59 24.59 0 +0.29(+1.19%)
Jun 28, 2019 24.30 24.30 24.30 0 +0.30(+1.25%)
Jun 24, 2019 24.00 24.00 24.00 0 +0.25(+1.05%)
Jun 20, 2019 23.75 23.75 23.75 0 +0.24(+1.02%)
Jun 11, 2019 23.51 23.51 23.51 0 +0.11(+0.47%)
Jun 10, 2019 23.25 23.40 23.25 23.40 1,472 -0.10(-0.43%)
Jun 06, 2019 23.50 23.50 23.50 0 -0.20(-0.84%)
Jun 05, 2019 23.70 23.70 23.70 23.70 100 +0.20(+0.85%)
May 31, 2019 23.50 23.50 23.50 0 -0.20(-0.84%)
May 29, 2019 23.70 23.70 23.70 0 -0.30(-1.25%)
May 28, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 27, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 24, 2019 24.10 24.10 24.00 24.00 200 -0.20(-0.83%)
May 23, 2019 24.25 24.25 24.20 24.20 200 -0.05(-0.21%)
May 21, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
May 17, 2019 24.25 24.25 24.25 0 -0.10(-0.41%)
May 16, 2019 24.36 24.36 24.35 24.35 200 -0.15(-0.61%)
May 14, 2019 24.50 24.50 24.50 0 +0.50(+2.08%)
May 07, 2019 24.00 24.00 24.00 24.00 100 +0.30(+1.27%)
May 03, 2019 23.70 23.70 23.70 0 +0.00(+0.00%)
May 01, 2019 23.70 23.70 23.70 0 +0.00(+0.00%)
Apr 29, 2019 23.70 23.70 23.70 0 +0.20(+0.85%)
Apr 26, 2019 23.49 23.50 23.49 23.50 200 +0.25(+1.08%)
Apr 25, 2019 23.24 23.25 23.24 23.25 500 +0.25(+1.09%)
Apr 24, 2019 23.00 23.02 23.00 23.00 2,500 -0.01(-0.04%)
Apr 23, 2019 23.01 23.01 23.01 23.01 300 -0.24(-1.03%)
Apr 18, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 17, 2019 23.19 23.25 23.15 23.25 500 +0.29(+1.26%)
Apr 16, 2019 22.96 22.96 22.96 22.96 200 +0.00(+0.00%)
Apr 15, 2019 22.99 23.00 22.96 22.96 1,200 +0.01(+0.04%)
Apr 12, 2019 22.90 22.95 22.90 22.95 300 +0.05(+0.22%)
Apr 11, 2019 23.00 23.00 22.90 22.90 200 -0.30(-1.29%)
Apr 10, 2019 23.25 23.26 23.20 23.20 400 -0.05(-0.22%)
Apr 09, 2019 23.85 23.85 23.25 23.25 1,500 -0.60(-2.52%)
Apr 08, 2019 24.01 24.01 23.85 23.85 600 -0.15(-0.62%)
Apr 05, 2019 24.00 24.00 24.00 24.00 100 -0.02(-0.08%)
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.