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 )

46.17 -1.33 (-2.80%)
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 (%)
May 31, 2012 9.410 9.530 9.410 9.530 5,704 +0.13(+1.38%)
May 30, 2012 9.400 9.400 9.400 9.400 100 -0.01(-0.11%)
May 29, 2012 9.410 9.420 9.400 9.410 16,800 +0.01(+0.11%)
May 28, 2012 9.500 9.500 9.030 9.400 7,300 -0.15(-1.57%)
May 25, 2012 9.410 9.550 9.410 9.550 7,862 +0.18(+1.92%)
May 24, 2012 9.510 9.510 9.370 9.370 224 -0.21(-2.19%)
May 23, 2012 9.350 9.580 9.030 9.580 11,109 +0.23(+2.46%)
May 22, 2012 9.360 9.360 9.350 9.350 2,662 -0.05(-0.53%)
May 18, 2012 9.400 9.400 9.400 0 +0.09(+0.97%)
May 17, 2012 9.360 9.360 9.310 9.310 1,200 -0.05(-0.53%)
May 16, 2012 9.310 9.360 9.310 9.360 6,400 +0.15(+1.63%)
May 15, 2012 9.420 9.690 9.160 9.210 13,300 -0.21(-2.23%)
May 14, 2012 9.500 9.500 9.420 9.420 3,126 -0.19(-1.98%)
May 11, 2012 9.610 9.610 9.610 9.610 4,303 +0.02(+0.21%)
May 10, 2012 9.610 9.610 9.590 9.590 5,244 -0.01(-0.10%)
May 09, 2012 9.600 9.600 9.600 0 +0.00(+0.00%)
May 08, 2012 9.600 9.600 9.600 9.600 1,720 +0.00(+0.00%)
May 07, 2012 9.600 9.600 9.600 20 +0.00(+0.00%)
May 04, 2012 9.600 9.600 9.600 9.600 12,320 -0.10(-1.03%)
May 03, 2012 9.700 9.700 9.660 9.700 12,900 -0.01(-0.10%)
May 02, 2012 9.670 9.710 9.670 9.710 1,400 +0.05(+0.52%)
May 01, 2012 9.820 9.820 9.660 9.660 6,062 -0.14(-1.43%)
Apr 30, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 27, 2012 9.800 9.800 9.800 9.800 200 +0.00(+0.00%)
Apr 26, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 25, 2012 9.800 9.800 9.790 9.800 4,300 +0.00(+0.00%)
Apr 24, 2012 9.800 9.800 9.790 9.800 3,300 +0.00(+0.00%)
Apr 23, 2012 9.800 9.800 9.800 9.800 5,025 +0.00(+0.00%)
Apr 20, 2012 9.800 9.810 9.800 9.800 2,900 -0.05(-0.51%)
Apr 19, 2012 9.850 9.850 9.850 9.850 171,072 +0.02(+0.20%)
Apr 18, 2012 9.850 9.880 9.830 9.830 6,900 -0.07(-0.71%)
Apr 17, 2012 9.800 9.900 9.780 9.900 17,070 +0.10(+1.02%)
Apr 16, 2012 9.800 9.800 9.800 9.800 1,372 +0.00(+0.00%)
Apr 13, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 12, 2012 9.800 9.800 9.800 9.800 5,800 -0.05(-0.51%)
Apr 11, 2012 9.850 9.850 9.800 9.850 7,500 +0.10(+1.03%)
Apr 10, 2012 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 09, 2012 9.770 9.830 9.750 9.750 8,115 -0.02(-0.20%)
Apr 05, 2012 9.810 9.810 9.770 9.770 1,748 -0.13(-1.31%)
Apr 04, 2012 9.910 9.910 9.900 9.900 1,425 -0.03(-0.30%)
Apr 03, 2012 10.00 10.00 9.900 9.930 5,655 +0.02(+0.20%)
Apr 02, 2012 9.980 9.990 9.650 9.910 6,800 -0.07(-0.70%)
Mar 30, 2012 10.07 10.07 9.980 9.980 7,500 -0.02(-0.20%)
Mar 29, 2012 10.05 10.05 10.00 10.00 2,950 +0.03(+0.30%)
Mar 28, 2012 9.970 9.970 9.970 0 +0.00(+0.00%)
Mar 27, 2012 9.970 9.970 9.970 9.970 480 -0.03(-0.30%)
Mar 26, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 23, 2012 10.08 10.08 10.00 10.00 800 +0.00(+0.00%)
Mar 22, 2012 9.900 10.00 9.800 10.00 298,700 +0.15(+1.52%)
Mar 21, 2012 9.800 9.850 9.800 9.850 11,762 +0.05(+0.51%)
Mar 20, 2012 9.800 9.800 9.800 9.800 7,300 +0.00(+0.00%)
Mar 19, 2012 9.800 9.800 9.800 9.800 5,300 +0.00(+0.00%)
Mar 16, 2012 9.800 9.800 9.760 9.800 12,100 +0.05(+0.51%)
Mar 15, 2012 9.800 9.800 9.750 9.750 600 -0.10(-1.02%)
Mar 14, 2012 9.890 9.900 9.850 9.850 11,475 -0.12(-1.20%)
Mar 13, 2012 9.770 9.970 9.770 9.970 679 +0.30(+3.10%)
Mar 12, 2012 9.780 9.780 9.670 9.670 800 -0.11(-1.12%)
Mar 09, 2012 9.710 9.780 9.710 9.780 672 +0.10(+1.03%)
Mar 08, 2012 9.680 9.680 9.680 0 +0.00(+0.00%)
Mar 07, 2012 9.570 9.680 9.560 9.680 862 -0.12(-1.22%)
Mar 06, 2012 9.600 9.800 9.510 9.800 10,700 +0.10(+1.03%)
Mar 05, 2012 9.750 9.750 9.700 9.700 1,100 -0.10(-1.02%)
Mar 02, 2012 9.810 9.810 9.800 9.800 11,400 -0.05(-0.51%)
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.