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 )

45.30 -0.39 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2009 4.700 4.700 4.500 4.500 10,670 -0.16(-3.43%)
Apr 29, 2009 4.660 4.660 4.660 4.660 800 +0.15(+3.33%)
Apr 28, 2009 4.510 4.640 4.500 4.510 4,526 -0.09(-1.96%)
Apr 27, 2009 4.630 4.650 4.600 4.600 15,521 +0.08(+1.77%)
Apr 23, 2009 4.510 4.550 4.500 4.520 11,090 -0.17(-3.62%)
Apr 22, 2009 4.650 4.700 4.450 4.690 176,965 +0.10(+2.18%)
Apr 21, 2009 4.340 4.670 4.250 4.590 9,700 -0.16(-3.37%)
Apr 20, 2009 4.700 4.750 4.700 4.750 800 +0.05(+1.06%)
Apr 17, 2009 4.700 4.720 4.650 4.700 66,500 +0.05(+1.08%)
Apr 16, 2009 4.570 4.650 4.500 4.650 14,500 +0.05(+1.09%)
Apr 15, 2009 4.590 4.600 4.590 4.600 1,500 +0.06(+1.32%)
Apr 14, 2009 4.530 4.550 4.530 4.540 27,100 +0.09(+2.02%)
Apr 13, 2009 4.420 4.450 4.250 4.450 19,700 +0.03(+0.68%)
Apr 09, 2009 4.240 4.440 4.240 4.420 23,000 +0.27(+6.51%)
Apr 08, 2009 4.030 4.230 4.030 4.150 8,800 +0.10(+2.47%)
Apr 07, 2009 4.100 4.100 4.050 4.050 3,000 -0.05(-1.22%)
Apr 06, 2009 4.100 4.100 4.090 4.100 5,800 -0.02(-0.49%)
Apr 03, 2009 4.000 4.230 4.000 4.120 13,000 -0.01(-0.24%)
Apr 02, 2009 4.150 4.150 4.130 4.130 3,917 +0.13(+3.25%)
Apr 01, 2009 4.240 4.250 4.000 4.000 6,600 -0.25(-5.88%)
Mar 31, 2009 4.050 4.250 4.050 4.250 2,134 +0.20(+4.94%)
Mar 30, 2009 4.050 4.080 4.050 4.050 204,260 -0.03(-0.74%)
Mar 26, 2009 4.100 4.080 4.050 4.080 3,030 +0.03(+0.74%)
Mar 25, 2009 4.100 4.100 4.050 4.050 17,700 -0.05(-1.22%)
Mar 24, 2009 4.150 4.180 4.100 4.100 35,800 -0.05(-1.20%)
Mar 23, 2009 4.020 4.150 4.010 4.150 13,700 +0.14(+3.49%)
Mar 20, 2009 4.100 4.100 4.010 4.010 1,240 -0.04(-0.99%)
Mar 19, 2009 4.000 4.050 3.950 4.050 245,830 +0.10(+2.53%)
Mar 18, 2009 3.850 3.950 3.830 3.950 14,255 +0.21(+5.61%)
Mar 17, 2009 3.730 3.740 3.700 3.740 23,250 -0.02(-0.53%)
Mar 16, 2009 3.650 3.820 3.610 3.760 20,647 +0.15(+4.16%)
Mar 13, 2009 3.620 3.620 3.600 3.610 3,900 +0.10(+2.85%)
Mar 12, 2009 3.540 3.620 3.350 3.510 1,007,709 +0.21(+6.36%)
Mar 11, 2009 3.240 3.400 3.240 3.300 30,200 +0.15(+4.76%)
Mar 10, 2009 3.110 3.150 3.110 3.150 19,000 +0.15(+5.00%)
Mar 09, 2009 3.000 3.000 3.000 3.000 42,400 +0.00(+0.00%)
Mar 06, 2009 3.010 3.010 3.000 3.000 4,392 +0.00(+0.00%)
Mar 05, 2009 3.000 3.300 3.000 3.000 95,080 +0.00(+0.00%)
Mar 04, 2009 3.130 3.150 3.000 3.000 107,050 -0.16(-5.06%)
Mar 02, 2009 3.250 3.250 3.000 3.160 54,890 -0.09(-2.77%)
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%)
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.