Skip to main content

Guardian Cap Grp Ltd (TSX: GCG-A )

42.73 -0.09 (-0.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.25 21.25 21.25 0 -0.10(-0.47%)
Jun 29, 2016 21.30 21.43 21.30 21.35 3,090 +0.09(+0.42%)
Jun 28, 2016 21.25 21.60 21.25 21.26 13,275 -0.03(-0.14%)
Jun 27, 2016 21.78 21.78 21.21 21.29 287,694 -0.21(-0.98%)
Jun 24, 2016 21.44 21.55 21.20 21.50 7,162 +0.02(+0.09%)
Jun 23, 2016 21.31 21.48 21.13 21.48 67,589 +0.38(+1.80%)
Jun 22, 2016 21.25 21.47 20.98 21.10 8,322 -0.14(-0.66%)
Jun 21, 2016 20.96 21.25 20.96 21.24 55,690 +0.01(+0.05%)
Jun 20, 2016 21.45 21.48 21.23 21.23 1,137 +0.14(+0.66%)
Jun 17, 2016 21.13 21.13 21.09 21.09 400 -0.04(-0.19%)
Jun 16, 2016 21.12 21.14 21.12 21.13 53,200 +0.20(+0.96%)
Jun 15, 2016 20.79 21.24 20.79 20.93 2,520 +0.41(+2.00%)
Jun 14, 2016 20.27 20.64 20.27 20.52 520 -0.18(-0.87%)
Jun 13, 2016 20.70 20.73 20.51 20.70 2,692 +0.09(+0.44%)
Jun 10, 2016 20.76 21.00 20.61 20.61 7,500 -0.35(-1.67%)
Jun 09, 2016 20.61 20.99 20.31 20.96 2,100 +0.26(+1.26%)
Jun 08, 2016 21.49 21.50 20.70 20.70 6,529 -0.96(-4.43%)
Jun 07, 2016 21.22 21.87 21.01 21.66 107,457 +0.61(+2.90%)
Jun 06, 2016 20.80 21.05 20.75 21.05 4,224 +0.34(+1.64%)
Jun 03, 2016 20.46 20.72 20.46 20.71 3,124 -0.04(-0.19%)
Jun 02, 2016 20.29 20.75 20.29 20.75 29,320 +0.35(+1.72%)
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.