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 )

48.34 -0.65 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 29, 2009 5.390 5.490 5.070 5.490 17,211 +0.19(+3.58%)
May 28, 2009 5.300 5.300 5.200 5.300 19,300 +0.05(+0.95%)
May 27, 2009 5.250 5.250 5.250 5.250 1,600 +0.00(+0.00%)
May 26, 2009 5.250 5.360 5.250 5.250 16,980 +0.00(+0.00%)
May 25, 2009 5.250 5.340 5.250 5.250 4,934 +0.00(+0.00%)
May 22, 2009 5.510 5.250 5.250 5.250 12,759 +0.00(+0.00%)
May 21, 2009 5.510 5.510 5.250 5.250 12,759 +0.00(+0.00%)
May 20, 2009 5.540 5.540 5.250 5.250 13,575 -0.29(-5.23%)
May 19, 2009 5.340 5.540 5.340 5.540 43,798 +0.20(+3.75%)
May 15, 2009 5.340 5.340 5.340 5.340 200 +0.19(+3.69%)
May 14, 2009 5.130 5.160 5.130 5.150 2,381 -0.05(-0.96%)
May 13, 2009 5.200 5.230 5.200 5.200 31,000 -0.05(-0.95%)
May 12, 2009 5.160 5.350 5.150 5.250 20,000 +0.05(+0.96%)
May 11, 2009 5.160 5.340 5.110 5.200 26,600 -0.15(-2.80%)
May 08, 2009 5.350 5.350 5.350 5.350 5,000 -0.01(-0.19%)
May 07, 2009 5.180 5.360 5.160 5.360 23,700 +0.02(+0.37%)
May 06, 2009 4.950 5.340 4.950 5.340 57,800 +0.40(+8.10%)
May 05, 2009 4.790 4.950 4.790 4.940 22,100 +0.22(+4.66%)
May 04, 2009 4.690 4.750 4.720 4.720 44,750 +0.22(+4.89%)
May 01, 2009 4.500 4.500 4.500 4.500 3,200 +0.00(+0.00%)
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%)
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.