Indicators

Guardian Cap Grp Ltd (TSX: GCG-A )

45.19 +0.59 (+1.32%)

Streaming Delayed Price Updated: 3:22 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	6.650	6.650	6.480	6.600	29,220	-0.11(-1.64%)
Aug 28, 2009	6.600	6.840	6.600	6.710	12,111	-0.04(-0.59%)
Aug 27, 2009	6.500	6.750	6.460	6.750	249,334	+0.20(+3.05%)
Aug 26, 2009	6.510	6.550	6.500	6.550	5,276	+0.10(+1.55%)
Aug 25, 2009	6.160	6.550	6.160	6.450	322,840	+0.29(+4.71%)
Aug 24, 2009	6.280	6.280	6.020	6.160	126,200	-0.18(-2.84%)
Aug 21, 2009	6.440	6.450	6.340	6.340	720	+0.09(+1.44%)
Aug 20, 2009	6.260	6.260	6.250	6.250	5,000	-0.11(-1.73%)
Aug 19, 2009	6.400	6.400	6.360	6.360	15,920	+0.02(+0.32%)
Aug 18, 2009	6.160	6.390	6.150	6.340	4,030	-0.08(-1.25%)
Aug 17, 2009	6.390	6.440	6.200	6.420	3,621	-0.03(-0.47%)
Aug 14, 2009	6.450	6.450	6.250	6.450	28,640	+0.01(+0.16%)
Aug 13, 2009	6.440	6.440	6.440	6.440	25,655	+0.00(+0.00%)
Aug 12, 2009	6.060	6.440	6.060	6.440	25,655	+0.14(+2.22%)
Aug 11, 2009	6.300	6.300	6.300	6.300	2,300	-0.01(-0.16%)
Aug 10, 2009	6.300	6.310	6.300	6.310	2,034	-0.04(-0.63%)
Aug 07, 2009	6.450	6.450	6.100	6.350	6,100	-0.05(-0.78%)
Aug 06, 2009	6.260	6.440	6.200	6.400	36,710	+0.10(+1.59%)
Aug 05, 2009	6.200	6.300	6.190	6.300	13,000	-0.03(-0.47%)

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.