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

Guardian Capital (TSX: GCG )

45.00 UNCHANGED
Last Price Updated: 2:27 PM EDT, May 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 (%)
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%)
Jun 02, 2016 20.46 20.46 20.46 20.46 500 +0.21(+1.04%)
May 30, 2016 20.25 20.25 20.25 0 -0.45(-2.17%)
May 27, 2016 20.69 20.70 20.69 20.70 700 +0.65(+3.24%)
May 25, 2016 20.05 20.05 20.05 0 -0.65(-3.14%)
May 24, 2016 20.70 20.70 20.70 20.70 100 +0.49(+2.42%)
May 20, 2016 20.21 20.21 20.21 0 +0.41(+2.07%)
May 19, 2016 19.01 19.80 19.01 19.80 800 +0.40(+2.06%)
May 18, 2016 19.40 19.40 19.40 19.40 800 -0.25(-1.27%)
May 10, 2016 19.65 19.65 19.65 0 +1.30(+7.08%)
May 06, 2016 18.35 18.35 18.35 0 -0.26(-1.40%)
Apr 28, 2016 18.61 18.61 18.61 0 +0.10(+0.54%)
Apr 27, 2016 18.51 18.51 18.51 18.51 100 -0.98(-5.03%)
Apr 26, 2016 19.49 19.49 19.49 19.49 400 +0.49(+2.58%)
Apr 20, 2016 19.00 19.00 19.00 0 -0.70(-3.55%)
Apr 18, 2016 19.70 19.70 19.70 0 +0.30(+1.55%)
Apr 15, 2016 19.10 19.40 19.10 19.40 530 +0.40(+2.11%)
Apr 14, 2016 18.98 19.00 18.98 19.00 700 -0.87(-4.38%)
Apr 11, 2016 19.87 19.87 19.87 0 +0.87(+4.58%)
Apr 08, 2016 18.81 19.00 18.80 19.00 325 +0.40(+2.15%)
Apr 04, 2016 18.60 18.60 18.60 0 -0.45(-2.36%)
Apr 01, 2016 19.06 19.06 19.05 19.05 240 +0.00(+0.00%)
Mar 31, 2016 19.12 19.12 19.05 19.05 900 -0.73(-3.69%)
Mar 28, 2016 19.78 19.78 19.78 0 +0.78(+4.11%)
Mar 24, 2016 19.00 19.00 19.00 0 -0.25(-1.30%)
Mar 22, 2016 19.25 19.25 19.25 0 -0.45(-2.28%)
Mar 16, 2016 19.70 19.70 19.70 0 -0.19(-0.96%)
Mar 15, 2016 19.88 19.89 19.88 19.89 200 +0.50(+2.58%)
Mar 09, 2016 19.39 19.39 19.39 0 +0.51(+2.70%)
Mar 08, 2016 18.88 18.88 18.88 18.88 1,500 +1.22(+6.91%)
Mar 04, 2016 17.66 17.66 17.66 0 +0.95(+5.69%)
Feb 26, 2016 16.71 16.71 16.71 0 +0.21(+1.27%)
Feb 12, 2016 16.50 16.50 16.50 0 +0.30(+1.85%)
Feb 11, 2016 16.75 16.75 16.20 16.20 600 -0.95(-5.54%)
Feb 08, 2016 17.15 17.15 17.15 0 -0.82(-4.56%)
Jan 26, 2016 17.97 17.97 17.97 0 +0.07(+0.39%)
Jan 25, 2016 17.90 17.90 17.90 17.90 100 +1.30(+7.83%)
Jan 22, 2016 16.60 16.60 16.60 16.60 100 -0.40(-2.35%)
Jan 21, 2016 17.00 17.00 17.00 17.00 1,300 -0.94(-5.24%)
Jan 19, 2016 17.94 17.94 17.94 0 -0.03(-0.17%)
Jan 18, 2016 17.96 17.97 17.96 17.97 304 +0.68(+3.93%)
Jan 12, 2016 17.29 17.29 17.29 0 -0.31(-1.76%)
Jan 06, 2016 17.60 17.60 17.60 0 -1.10(-5.88%)
Dec 24, 2015 18.70 18.70 18.70 0 -0.07(-0.37%)
Dec 22, 2015 18.77 18.77 18.77 0 -0.73(-3.74%)
Dec 21, 2015 19.53 19.53 19.50 19.50 200 +0.00(+0.00%)
Dec 18, 2015 19.81 19.81 19.50 19.50 1,400 -0.38(-1.91%)
Dec 17, 2015 19.00 19.96 19.00 19.88 800 +1.68(+9.23%)
Dec 10, 2015 18.20 18.20 18.20 0 +0.00(+0.00%)
Dec 07, 2015 18.20 18.20 18.20 0 -0.29(-1.57%)
Dec 02, 2015 18.49 18.49 18.49 0 +0.49(+2.72%)
Dec 01, 2015 18.00 18.00 18.00 18.00 500 +0.65(+3.75%)
Nov 27, 2015 17.35 17.35 17.35 0 -0.75(-4.14%)
Nov 26, 2015 18.10 18.10 18.10 18.10 100 -0.38(-2.06%)
Nov 25, 2015 17.99 18.48 17.99 18.48 900 +0.78(+4.41%)
Nov 19, 2015 17.70 17.70 17.70 0 +0.00(+0.00%)
Nov 18, 2015 17.69 17.70 17.69 17.70 300 +0.45(+2.61%)
Nov 17, 2015 16.92 17.25 16.92 17.25 650 -0.10(-0.58%)
Nov 12, 2015 17.35 17.35 17.35 0 +0.12(+0.70%)
Nov 10, 2015 17.23 17.23 17.23 0 -0.77(-4.28%)
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.