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
Streaming Delayed 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 (%)
Nov 30, 2018 22.92 22.92 22.90 22.90 1,000 +0.09(+0.39%)
Nov 29, 2018 23.00 23.00 22.81 22.81 200 -0.19(-0.83%)
Nov 28, 2018 23.01 23.01 23.00 23.00 200 -0.25(-1.08%)
Nov 23, 2018 23.25 23.25 23.25 0 -0.10(-0.43%)
Nov 22, 2018 23.30 23.35 23.30 23.35 200 +0.10(+0.43%)
Nov 21, 2018 23.25 23.26 23.00 23.25 400 +0.00(+0.00%)
Nov 20, 2018 23.25 23.25 23.25 23.25 100 -0.19(-0.81%)
Nov 19, 2018 23.44 23.44 23.44 23.44 100 +0.00(+0.00%)
Nov 15, 2018 23.44 23.44 23.44 0 -0.50(-2.09%)
Nov 14, 2018 23.95 24.24 23.94 23.94 1,400 -0.01(-0.04%)
Nov 13, 2018 23.96 23.96 23.95 23.95 1,100 +0.23(+0.97%)
Nov 12, 2018 24.01 24.01 23.72 23.72 300 -0.67(-2.75%)
Nov 06, 2018 24.39 24.39 24.39 0 -0.21(-0.85%)
Nov 02, 2018 24.60 24.60 24.60 0 +0.20(+0.82%)
Nov 01, 2018 24.25 24.40 24.25 24.40 400 +0.15(+0.62%)
Oct 31, 2018 24.25 24.25 24.25 24.25 100 +0.00(+0.00%)
Oct 30, 2018 24.25 24.25 24.25 24.25 100 -0.11(-0.45%)
Oct 29, 2018 24.50 24.50 24.36 24.36 200 -0.23(-0.94%)
Oct 25, 2018 24.59 24.59 24.59 0 -0.06(-0.24%)
Oct 24, 2018 25.00 25.00 24.65 24.65 300 +0.05(+0.20%)
Oct 23, 2018 24.60 24.60 24.60 24.60 100 -0.06(-0.24%)
Oct 22, 2018 24.66 24.66 24.66 24.66 100 -0.14(-0.56%)
Oct 19, 2018 24.80 24.80 24.80 24.80 100 -0.06(-0.24%)
Oct 17, 2018 24.86 24.86 24.86 0 +0.33(+1.35%)
Oct 16, 2018 24.60 24.60 24.53 24.53 200 +0.03(+0.12%)
Oct 15, 2018 24.65 24.65 24.50 24.50 1,200 +0.09(+0.37%)
Oct 12, 2018 24.50 24.70 24.25 24.41 600 -0.09(-0.37%)
Oct 11, 2018 25.00 25.00 24.50 24.50 500 -0.75(-2.97%)
Oct 09, 2018 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 05, 2018 25.25 25.25 25.25 0 +0.30(+1.20%)
Oct 04, 2018 25.01 25.01 24.95 24.95 400 -0.35(-1.38%)
Oct 02, 2018 25.30 25.30 25.30 0 +0.30(+1.20%)
Sep 26, 2018 25.00 25.00 25.00 0 +0.20(+0.81%)
Sep 25, 2018 24.80 24.80 24.80 24.80 1,000 +0.05(+0.20%)
Sep 18, 2018 24.75 24.75 24.75 0 +0.50(+2.06%)
Sep 17, 2018 24.25 24.25 24.25 24.25 500 +0.24(+1.00%)
Sep 13, 2018 24.01 24.01 24.01 0 -0.20(-0.83%)
Sep 12, 2018 24.21 24.21 24.21 24.21 104 +0.00(+0.00%)
Sep 11, 2018 24.20 24.21 24.20 24.21 1,000 +0.21(+0.88%)
Sep 07, 2018 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 05, 2018 24.00 24.00 24.00 0 -0.01(-0.04%)
Aug 31, 2018 24.01 24.01 24.01 0 +0.03(+0.13%)
Aug 30, 2018 23.81 23.98 23.75 23.98 600 -0.02(-0.08%)
Aug 28, 2018 24.00 24.00 24.00 0 +0.10(+0.42%)
Aug 27, 2018 23.80 23.90 23.80 23.90 200 +0.40(+1.70%)
Aug 24, 2018 23.71 23.71 23.50 23.50 300 -0.30(-1.26%)
Aug 23, 2018 23.81 23.81 23.80 23.80 200 -0.19(-0.79%)
Aug 22, 2018 23.99 23.99 23.99 23.99 1,000 +0.52(+2.22%)
Aug 09, 2018 23.47 23.47 23.47 0 -0.28(-1.18%)
Aug 08, 2018 23.89 24.00 23.75 23.75 1,100 +0.15(+0.64%)
Aug 07, 2018 23.60 23.60 23.60 23.60 200 -0.14(-0.59%)
Aug 03, 2018 23.74 23.74 23.74 0 +0.00(+0.00%)
Aug 01, 2018 23.74 23.74 23.74 0 +0.14(+0.59%)
Jul 31, 2018 23.59 23.60 23.59 23.60 400 +0.07(+0.30%)
Jul 30, 2018 23.50 23.53 23.50 23.53 200 +0.28(+1.20%)
Jul 24, 2018 23.25 23.25 23.25 0 -0.18(-0.77%)
Jul 23, 2018 23.40 23.43 23.40 23.43 300 +0.23(+0.99%)
Jul 13, 2018 23.20 23.20 23.20 0 +0.05(+0.22%)
Jul 12, 2018 23.17 23.17 23.15 23.15 1,438 -0.10(-0.43%)
Jul 09, 2018 23.25 23.25 23.25 0 -0.09(-0.39%)
Jul 05, 2018 23.34 23.34 23.34 0 +0.19(+0.82%)
Jul 04, 2018 23.25 23.25 23.15 23.15 300 +0.15(+0.65%)
Jun 29, 2018 23.00 23.00 23.00 0 -0.25(-1.08%)
Jun 28, 2018 23.01 23.26 22.81 23.25 700 +0.00(+0.00%)
Jun 27, 2018 23.26 23.26 23.25 23.25 300 -0.44(-1.86%)
Jun 22, 2018 23.69 23.69 23.69 0 -0.01(-0.04%)
Jun 11, 2018 23.70 23.70 23.70 0 +0.08(+0.34%)
Jun 08, 2018 23.38 23.63 23.38 23.62 800 -0.11(-0.46%)
Jun 07, 2018 23.50 23.74 23.50 23.73 1,233 +0.23(+0.98%)
Jun 06, 2018 23.50 23.50 23.50 23.50 200 +0.20(+0.86%)
Jun 04, 2018 23.30 23.30 23.30 0 +0.00(+0.00%)
Jun 01, 2018 23.30 23.30 23.30 23.30 100 +0.00(+0.00%)
May 31, 2018 23.30 23.30 23.30 23.30 100 -0.07(-0.30%)
May 30, 2018 23.37 23.37 23.37 23.37 600 -0.03(-0.13%)
May 29, 2018 23.40 23.40 23.40 23.40 100 -0.10(-0.43%)
May 28, 2018 23.50 23.50 23.50 23.50 100 -0.25(-1.05%)
May 24, 2018 23.75 23.75 23.75 0 -0.23(-0.96%)
May 23, 2018 23.98 23.98 23.98 23.98 400 +0.28(+1.18%)
May 22, 2018 23.75 23.75 23.70 23.70 450 -0.27(-1.13%)
May 17, 2018 23.97 23.97 23.97 0 +0.22(+0.93%)
May 16, 2018 24.39 24.46 23.75 23.75 1,000 -0.24(-1.00%)
May 15, 2018 23.85 23.99 23.85 23.99 1,100 +0.14(+0.59%)
May 14, 2018 24.00 24.00 23.85 23.85 200 -0.01(-0.04%)
May 11, 2018 24.09 24.25 23.86 23.86 500 -0.33(-1.36%)
May 07, 2018 24.19 24.19 24.19 12 -0.06(-0.25%)
May 02, 2018 24.25 24.25 24.25 0 -0.17(-0.70%)
Apr 26, 2018 24.42 24.42 24.42 0 -0.08(-0.33%)
Apr 25, 2018 24.49 24.50 24.49 24.50 600 +0.24(+0.99%)
Apr 19, 2018 24.26 24.26 24.26 0 +0.26(+1.08%)
Apr 17, 2018 24.00 24.00 24.00 0 +0.08(+0.33%)
Apr 11, 2018 23.92 23.92 23.92 0 -0.08(-0.33%)
Apr 06, 2018 24.00 24.00 24.00 0 -0.20(-0.83%)
Apr 05, 2018 24.20 24.20 24.20 24.20 100 -0.05(-0.21%)
Apr 04, 2018 24.25 24.25 24.25 24.25 100 -0.25(-1.02%)
Apr 03, 2018 24.50 24.50 24.50 24.50 100 +0.00(+0.00%)
Apr 02, 2018 24.50 24.50 24.50 24.50 200 -0.25(-1.01%)
Mar 28, 2018 24.75 24.75 24.75 0 -0.10(-0.40%)
Mar 27, 2018 24.85 24.85 24.85 0 -0.05(-0.20%)
Mar 26, 2018 25.24 25.24 24.90 24.90 220 +0.10(+0.40%)
Mar 23, 2018 24.91 24.91 24.56 24.80 900 -0.43(-1.70%)
Mar 21, 2018 25.23 25.23 25.23 0 -0.07(-0.28%)
Mar 16, 2018 25.30 25.30 25.30 0 -0.10(-0.39%)
Mar 15, 2018 25.05 25.40 25.05 25.40 1,400 +0.50(+2.01%)
Mar 14, 2018 25.00 25.00 24.90 24.90 400 -0.35(-1.39%)
Mar 12, 2018 25.25 25.25 25.25 0 -0.14(-0.55%)
Mar 09, 2018 25.39 25.39 25.39 25.39 100 +0.39(+1.56%)
Mar 07, 2018 25.00 25.00 25.00 0 -0.80(-3.10%)
Mar 05, 2018 25.80 25.80 25.80 0 +0.55(+2.18%)
Feb 26, 2018 25.25 25.25 25.25 0 +0.05(+0.20%)
Feb 23, 2018 25.20 25.20 25.20 25.20 1,000 +0.70(+2.86%)
Feb 20, 2018 24.50 24.50 24.50 0 -0.20(-0.81%)
Feb 15, 2018 24.70 24.70 24.70 0 -0.10(-0.40%)
Feb 14, 2018 24.80 24.80 24.80 24.80 100 -0.05(-0.20%)
Feb 13, 2018 24.92 24.92 24.85 24.85 500 +0.05(+0.20%)
Feb 09, 2018 24.80 24.80 24.80 0 -0.20(-0.80%)
Feb 07, 2018 25.00 25.00 25.00 0 +0.00(+0.00%)
Feb 06, 2018 25.00 25.00 25.00 25.00 165 -0.50(-1.96%)
Feb 02, 2018 25.50 25.50 25.50 0 -0.55(-2.11%)
Feb 01, 2018 26.05 26.05 26.05 26.05 100 -0.20(-0.76%)
Jan 31, 2018 26.50 26.50 26.25 26.25 400 +0.01(+0.04%)
Jan 30, 2018 26.24 26.24 26.24 26.24 180 -0.21(-0.79%)
Jan 29, 2018 26.45 26.45 26.45 26.45 250 +0.05(+0.19%)
Jan 26, 2018 26.53 26.53 26.40 26.40 300 -0.35(-1.31%)
Jan 24, 2018 26.75 26.75 26.75 0 +0.00(+0.00%)
Jan 23, 2018 27.00 27.00 26.75 26.75 400 +0.00(+0.00%)
Jan 22, 2018 26.75 26.90 26.75 26.75 10,250 -0.25(-0.93%)
Jan 19, 2018 26.95 27.00 26.95 27.00 610 +0.25(+0.93%)
Jan 17, 2018 26.75 26.75 26.75 0 +0.25(+0.94%)
Jan 15, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Jan 11, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Jan 10, 2018 26.50 26.50 26.50 26.50 1,600 +0.00(+0.00%)
Jan 09, 2018 26.50 26.50 26.40 26.50 4,500 +0.30(+1.15%)
Jan 08, 2018 26.20 26.20 26.20 26.20 292 +0.10(+0.38%)
Jan 04, 2018 26.10 26.10 26.10 0 +0.10(+0.38%)
Jan 03, 2018 26.00 26.00 26.00 26.00 110 -0.02(-0.08%)
Jan 02, 2018 26.02 26.02 26.02 26.02 800 -0.78(-2.91%)
Dec 29, 2017 26.80 26.80 26.80 0 +0.15(+0.56%)
Dec 19, 2017 26.65 26.65 26.65 0 +0.40(+1.52%)
Dec 18, 2017 25.79 26.25 25.77 26.25 700 +0.75(+2.94%)
Dec 14, 2017 25.50 25.50 25.50 0 +0.70(+2.82%)
Dec 12, 2017 24.80 24.80 24.80 0 +0.80(+3.33%)
Dec 11, 2017 24.00 24.00 24.00 24.00 125 -0.50(-2.04%)
Dec 08, 2017 24.50 24.50 24.50 24.50 200 +0.00(+0.00%)
Dec 07, 2017 24.50 24.50 24.50 24.50 150 +0.50(+2.08%)
Dec 04, 2017 24.00 24.00 24.00 0 +0.59(+2.52%)
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.