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

Guardian Capital (TSX: GCG )

44.00 -0.26 (-0.59%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 7, 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 (%)
May 30, 2017 27.00 27.00 27.00 0 -0.75(-2.70%)
May 29, 2017 27.75 27.75 27.75 27.75 180 +0.25(+0.91%)
May 26, 2017 27.50 27.50 27.50 27.50 100 -0.11(-0.40%)
May 25, 2017 27.63 27.64 27.61 27.61 300 -0.39(-1.39%)
May 24, 2017 28.00 28.00 28.00 28.00 100 -1.50(-5.08%)
May 23, 2017 29.50 29.50 29.50 29.50 100 +1.77(+6.38%)
May 17, 2017 27.73 27.73 27.73 0 -0.67(-2.36%)
May 16, 2017 28.86 28.86 28.40 28.40 471 +0.38(+1.36%)
May 15, 2017 28.00 28.02 28.00 28.02 200 +0.00(+0.00%)
May 10, 2017 28.02 28.02 28.02 0 +0.02(+0.07%)
May 09, 2017 27.52 28.00 27.52 28.00 75,266 +0.25(+0.90%)
May 05, 2017 27.75 27.75 27.75 0 +0.00(+0.00%)
May 04, 2017 27.75 27.75 27.75 27.75 900 +0.75(+2.78%)
May 03, 2017 27.00 27.00 27.00 27.00 600 -0.10(-0.37%)
May 02, 2017 26.70 27.15 26.70 27.10 2,790 -0.15(-0.55%)
Apr 28, 2017 27.25 27.25 27.25 0 +0.48(+1.79%)
Apr 26, 2017 26.77 26.77 26.77 0 -0.45(-1.65%)
Apr 10, 2017 27.22 27.22 27.22 45 +0.22(+0.81%)
Apr 07, 2017 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Apr 06, 2017 27.00 27.00 27.00 27.00 350 -0.07(-0.26%)
Apr 03, 2017 27.07 27.07 27.07 0 +1.07(+4.12%)
Mar 29, 2017 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 28, 2017 26.00 26.00 26.00 26.00 350 -0.10(-0.38%)
Mar 24, 2017 26.10 26.10 26.10 0 +0.30(+1.16%)
Mar 23, 2017 25.80 25.80 25.80 25.80 100 +0.30(+1.18%)
Mar 22, 2017 25.50 25.50 25.50 25.50 125 -0.49(-1.89%)
Mar 20, 2017 25.99 25.99 25.99 0 +0.49(+1.92%)
Mar 17, 2017 25.50 25.50 25.50 25.50 100 +0.18(+0.71%)
Mar 16, 2017 25.28 25.32 25.28 25.32 203 +0.77(+3.14%)
Mar 14, 2017 24.55 24.55 24.55 0 -0.70(-2.77%)
Mar 13, 2017 25.48 25.90 25.25 25.25 550 +0.25(+1.00%)
Mar 09, 2017 25.00 25.00 25.00 0 +0.10(+0.40%)
Mar 08, 2017 24.90 24.90 24.90 24.90 100 -0.11(-0.44%)
Mar 07, 2017 25.49 25.49 25.01 25.01 500 -0.49(-1.92%)
Mar 06, 2017 26.00 26.00 25.50 25.50 300 -1.44(-5.35%)
Mar 03, 2017 26.94 26.94 26.94 26.94 300 +0.64(+2.43%)
Mar 02, 2017 26.30 26.30 26.30 26.30 219 -0.20(-0.75%)
Mar 01, 2017 26.25 26.75 26.25 26.50 700 +0.35(+1.34%)
Feb 28, 2017 26.00 26.15 26.00 26.15 700 +0.15(+0.58%)
Feb 27, 2017 26.00 26.00 26.00 26.00 445 -0.50(-1.89%)
Feb 23, 2017 26.50 26.50 26.50 0 -1.04(-3.78%)
Feb 22, 2017 26.99 27.54 26.99 27.54 300 +0.64(+2.38%)
Feb 17, 2017 26.90 26.90 26.90 126 -0.05(-0.19%)
Feb 16, 2017 27.15 27.15 26.95 26.95 429 -1.02(-3.65%)
Feb 14, 2017 27.97 27.97 27.97 25 +0.97(+3.59%)
Feb 13, 2017 27.00 27.00 27.00 27.00 145 +1.00(+3.85%)
Feb 08, 2017 26.00 26.00 26.00 0 +0.30(+1.17%)
Feb 07, 2017 26.25 26.25 25.26 25.70 1,200 -0.55(-2.10%)
Feb 06, 2017 26.00 26.25 26.00 26.25 945 +0.75(+2.94%)
Feb 03, 2017 25.50 25.50 25.50 25.50 100 +0.25(+0.99%)
Feb 02, 2017 25.25 25.25 25.25 25.25 100 +0.18(+0.72%)
Jan 31, 2017 25.07 25.07 25.07 0 -0.18(-0.71%)
Jan 26, 2017 25.25 25.25 25.25 5 +0.00(+0.00%)
Jan 25, 2017 25.25 25.25 25.25 25.25 112 +0.43(+1.73%)
Jan 24, 2017 24.90 24.90 24.82 24.82 200 +0.07(+0.28%)
Jan 23, 2017 25.40 25.50 24.75 24.75 880 -0.75(-2.94%)
Jan 19, 2017 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 18, 2017 25.50 25.50 25.50 25.50 100 -0.25(-0.97%)
Jan 16, 2017 25.75 25.75 25.75 80 +0.26(+1.02%)
Jan 10, 2017 25.49 25.49 25.49 0 +0.14(+0.55%)
Jan 09, 2017 25.50 25.50 25.35 25.35 200 +0.33(+1.32%)
Dec 30, 2016 25.02 25.02 25.02 0 +0.02(+0.08%)
Dec 22, 2016 25.00 25.00 25.00 0 +0.25(+1.01%)
Dec 21, 2016 24.75 24.75 24.75 24.75 350 +0.58(+2.40%)
Dec 20, 2016 24.17 24.17 24.17 24.17 100 -0.78(-3.13%)
Dec 19, 2016 24.95 24.95 24.95 24.95 100 -0.05(-0.20%)
Dec 16, 2016 24.90 25.00 24.90 25.00 540 +0.70(+2.88%)
Dec 14, 2016 24.30 24.30 24.30 0 +0.78(+3.32%)
Dec 13, 2016 23.52 23.52 23.52 23.52 2,000 -0.33(-1.38%)
Dec 12, 2016 23.17 23.85 23.17 23.85 660 -0.12(-0.50%)
Nov 30, 2016 23.97 23.97 23.97 0 +1.47(+6.53%)
Nov 23, 2016 22.50 22.50 22.50 0 -0.05(-0.22%)
Nov 22, 2016 22.93 22.93 22.41 22.55 2,500 -0.45(-1.96%)
Nov 18, 2016 23.00 23.00 23.00 0 -1.72(-6.96%)
Nov 16, 2016 24.72 24.72 24.72 0 +0.73(+3.04%)
Nov 15, 2016 22.99 23.99 22.99 23.99 2,135 +1.99(+9.05%)
Nov 14, 2016 22.95 22.95 22.00 22.00 359 +0.00(+0.00%)
Nov 10, 2016 22.00 22.00 22.00 0 +0.80(+3.77%)
Nov 08, 2016 21.20 21.20 21.20 0 -0.47(-2.17%)
Nov 03, 2016 21.67 21.67 21.67 0 -0.58(-2.61%)
Nov 02, 2016 22.25 22.25 22.25 22.25 250 -0.10(-0.45%)
Oct 25, 2016 22.35 22.35 22.35 0 -0.25(-1.11%)
Oct 21, 2016 22.60 22.60 22.60 0 -0.40(-1.74%)
Oct 19, 2016 23.00 23.00 23.00 0 +0.50(+2.22%)
Oct 17, 2016 22.50 22.50 22.50 0 +0.00(+0.00%)
Oct 13, 2016 22.50 22.50 22.50 0 +0.25(+1.12%)
Oct 11, 2016 22.25 22.25 22.25 0 -0.42(-1.85%)
Oct 07, 2016 22.67 22.67 22.67 0 -0.48(-2.07%)
Oct 06, 2016 23.26 23.90 23.00 23.15 2,555 -0.82(-3.42%)
Oct 05, 2016 23.96 23.99 23.00 23.97 1,466 +0.97(+4.22%)
Oct 03, 2016 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 30, 2016 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 29, 2016 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 28, 2016 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 27, 2016 23.00 23.00 23.00 23.00 100 -1.00(-4.17%)
Sep 26, 2016 24.00 24.00 24.00 24.00 160 +0.40(+1.69%)
Sep 21, 2016 23.60 23.60 23.60 50 -0.40(-1.67%)
Sep 20, 2016 24.00 24.00 24.00 24.00 225 +1.20(+5.26%)
Sep 19, 2016 22.80 22.80 22.80 22.80 600 -0.45(-1.94%)
Sep 15, 2016 23.25 23.25 23.25 0 +0.25(+1.09%)
Sep 14, 2016 23.00 23.00 23.00 23.00 120 +0.10(+0.44%)
Sep 13, 2016 22.89 22.90 22.89 22.90 500 -0.05(-0.22%)
Sep 12, 2016 22.05 22.99 22.05 22.95 1,640 -0.05(-0.22%)
Sep 08, 2016 23.00 23.00 23.00 60 +0.00(+0.00%)
Sep 07, 2016 23.00 23.00 23.00 23.00 1,122 +0.00(+0.00%)
Sep 06, 2016 21.86 23.00 21.86 23.00 1,110 +1.14(+5.22%)
Sep 02, 2016 21.86 21.86 21.86 0 -0.14(-0.64%)
Aug 31, 2016 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 30, 2016 22.00 22.00 22.00 22.00 500 +0.00(+0.00%)
Aug 22, 2016 22.00 22.00 22.00 0 -0.25(-1.12%)
Aug 19, 2016 22.00 22.25 22.00 22.25 400 +0.35(+1.60%)
Aug 16, 2016 21.90 21.90 21.90 0 -0.14(-0.64%)
Aug 11, 2016 22.04 22.04 22.04 0 -0.56(-2.48%)
Aug 08, 2016 22.60 22.60 22.60 0 -0.19(-0.83%)
Aug 05, 2016 22.97 22.97 22.79 22.79 450 -0.18(-0.78%)
Aug 04, 2016 23.00 23.00 22.97 22.97 330 +0.17(+0.75%)
Aug 03, 2016 22.75 22.80 22.75 22.80 330 +0.00(+0.00%)
Aug 02, 2016 22.80 22.80 22.75 22.80 300 +0.20(+0.88%)
Jul 26, 2016 22.60 22.60 22.60 0 -0.40(-1.74%)
Jul 25, 2016 23.05 23.75 23.00 23.00 890 +0.00(+0.00%)
Jul 22, 2016 22.75 23.00 22.75 23.00 200 +0.25(+1.10%)
Jul 21, 2016 23.40 23.47 22.75 22.75 2,295 -0.25(-1.09%)
Jul 20, 2016 22.67 23.86 22.50 23.00 3,400 +1.00(+4.55%)
Jul 14, 2016 22.00 22.00 22.00 0 +0.70(+3.29%)
Jul 12, 2016 21.30 21.30 21.30 50 +0.50(+2.40%)
Jul 11, 2016 21.60 21.61 20.80 20.80 600 -0.45(-2.12%)
Jul 08, 2016 22.00 22.00 21.25 21.25 423 -0.75(-3.41%)
Jul 05, 2016 22.03 22.03 22.00 22.00 1,196 +0.00(+0.00%)
Jun 29, 2016 22.00 22.00 22.00 5 -0.10(-0.45%)
Jun 28, 2016 22.60 22.65 22.10 22.10 1,050 -0.55(-2.43%)
Jun 27, 2016 21.33 22.65 21.33 22.65 3,135 -0.25(-1.09%)
Jun 24, 2016 20.32 22.90 20.32 22.90 1,900 +0.75(+3.39%)
Jun 22, 2016 22.15 22.15 22.15 0 +0.00(+0.00%)
Jun 21, 2016 20.90 22.15 20.90 22.15 1,000 +1.15(+5.48%)
Jun 20, 2016 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Jun 16, 2016 21.00 21.00 21.00 0 -0.40(-1.87%)
Jun 15, 2016 21.00 21.40 21.00 21.40 200 -0.10(-0.47%)
Jun 09, 2016 21.50 21.50 21.50 0 -0.50(-2.27%)
Jun 08, 2016 22.00 22.00 22.00 22.00 600 +0.50(+2.33%)
Jun 07, 2016 21.26 21.50 21.26 21.50 330 +0.60(+2.87%)
Jun 03, 2016 20.90 20.90 20.90 0 +0.44(+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.