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 (%)
Oct 31, 2019 25.44 25.85 25.44 25.85 511 +0.17(+0.66%)
Oct 30, 2019 25.68 25.68 25.68 25.68 200 +0.22(+0.86%)
Oct 28, 2019 25.46 25.46 25.46 0 +0.26(+1.03%)
Oct 25, 2019 25.51 25.51 25.12 25.20 800 -0.30(-1.18%)
Oct 24, 2019 25.50 25.50 25.50 90 +0.00(+0.00%)
Oct 22, 2019 25.50 25.50 25.50 0 +0.34(+1.35%)
Oct 21, 2019 25.20 25.20 25.16 25.16 400 -0.26(-1.02%)
Oct 18, 2019 25.39 25.45 25.10 25.42 1,100 +0.62(+2.50%)
Oct 17, 2019 24.80 24.80 24.80 24.80 100 -0.11(-0.44%)
Oct 16, 2019 24.80 24.91 24.80 24.91 500 +0.27(+1.10%)
Oct 15, 2019 24.60 24.70 24.59 24.64 7,100 -0.06(-0.24%)
Oct 09, 2019 24.70 24.70 24.70 0 +0.44(+1.81%)
Oct 07, 2019 24.26 24.26 24.26 0 +0.15(+0.62%)
Oct 03, 2019 24.11 24.11 24.11 0 -0.15(-0.62%)
Oct 01, 2019 24.26 24.26 24.26 0 -0.24(-0.98%)
Sep 30, 2019 24.75 24.75 24.50 24.50 250 +0.30(+1.24%)
Sep 27, 2019 24.20 24.20 24.19 24.20 5,231 +0.00(+0.00%)
Sep 26, 2019 24.20 24.20 24.20 24.20 5,000 +0.00(+0.00%)
Sep 17, 2019 24.20 24.20 24.20 0 +0.00(+0.00%)
Sep 13, 2019 24.20 24.20 24.20 0 +0.20(+0.83%)
Sep 12, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Sep 11, 2019 24.25 24.25 24.00 24.00 400 -0.25(-1.03%)
Sep 10, 2019 24.50 24.50 24.25 24.25 400 -0.35(-1.42%)
Sep 06, 2019 24.60 24.60 24.60 0 -0.11(-0.45%)
Sep 03, 2019 24.71 24.71 24.71 0 -0.29(-1.16%)
Aug 27, 2019 25.00 25.00 25.00 0 +0.25(+1.01%)
Aug 26, 2019 25.00 25.00 24.75 24.75 300 -0.25(-1.00%)
Aug 23, 2019 25.00 25.00 25.00 25.00 100 -0.29(-1.15%)
Aug 22, 2019 25.29 25.29 25.29 25.29 446 +0.09(+0.36%)
Aug 19, 2019 25.20 25.20 25.20 0 +0.60(+2.44%)
Aug 16, 2019 24.71 24.71 24.60 24.60 300 -0.40(-1.60%)
Aug 14, 2019 25.00 25.00 25.00 0 -0.01(-0.04%)
Aug 13, 2019 25.25 25.25 24.96 25.01 700 -0.40(-1.57%)
Aug 12, 2019 25.49 25.80 25.41 25.41 400 +0.50(+2.01%)
Aug 09, 2019 24.91 24.91 24.91 24.91 100 +0.20(+0.81%)
Aug 07, 2019 24.71 24.71 24.71 0 -0.60(-2.37%)
Aug 01, 2019 25.31 25.31 25.31 0 -0.04(-0.16%)
Jul 30, 2019 25.35 25.35 25.35 0 +0.29(+1.16%)
Jul 29, 2019 25.06 25.06 25.06 25.06 125 +0.06(+0.24%)
Jul 25, 2019 25.00 25.00 25.00 0 +0.11(+0.44%)
Jul 24, 2019 24.88 24.89 24.88 24.89 200 +0.30(+1.22%)
Jul 19, 2019 24.59 24.59 24.59 0 +0.00(+0.00%)
Jul 10, 2019 24.59 24.59 24.59 0 +0.00(+0.00%)
Jul 09, 2019 24.59 24.59 24.59 12 +0.00(+0.00%)
Jul 05, 2019 24.59 24.59 24.59 0 +0.29(+1.19%)
Jun 28, 2019 24.30 24.30 24.30 0 +0.30(+1.25%)
Jun 24, 2019 24.00 24.00 24.00 0 +0.25(+1.05%)
Jun 20, 2019 23.75 23.75 23.75 0 +0.24(+1.02%)
Jun 11, 2019 23.51 23.51 23.51 0 +0.11(+0.47%)
Jun 10, 2019 23.25 23.40 23.25 23.40 1,472 -0.10(-0.43%)
Jun 06, 2019 23.50 23.50 23.50 0 -0.20(-0.84%)
Jun 05, 2019 23.70 23.70 23.70 23.70 100 +0.20(+0.85%)
May 31, 2019 23.50 23.50 23.50 0 -0.20(-0.84%)
May 29, 2019 23.70 23.70 23.70 0 -0.30(-1.25%)
May 28, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 27, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 24, 2019 24.10 24.10 24.00 24.00 200 -0.20(-0.83%)
May 23, 2019 24.25 24.25 24.20 24.20 200 -0.05(-0.21%)
May 21, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
May 17, 2019 24.25 24.25 24.25 0 -0.10(-0.41%)
May 16, 2019 24.36 24.36 24.35 24.35 200 -0.15(-0.61%)
May 14, 2019 24.50 24.50 24.50 0 +0.50(+2.08%)
May 07, 2019 24.00 24.00 24.00 24.00 100 +0.30(+1.27%)
May 03, 2019 23.70 23.70 23.70 0 +0.00(+0.00%)
May 01, 2019 23.70 23.70 23.70 0 +0.00(+0.00%)
Apr 29, 2019 23.70 23.70 23.70 0 +0.20(+0.85%)
Apr 26, 2019 23.49 23.50 23.49 23.50 200 +0.25(+1.08%)
Apr 25, 2019 23.24 23.25 23.24 23.25 500 +0.25(+1.09%)
Apr 24, 2019 23.00 23.02 23.00 23.00 2,500 -0.01(-0.04%)
Apr 23, 2019 23.01 23.01 23.01 23.01 300 -0.24(-1.03%)
Apr 18, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 17, 2019 23.19 23.25 23.15 23.25 500 +0.29(+1.26%)
Apr 16, 2019 22.96 22.96 22.96 22.96 200 +0.00(+0.00%)
Apr 15, 2019 22.99 23.00 22.96 22.96 1,200 +0.01(+0.04%)
Apr 12, 2019 22.90 22.95 22.90 22.95 300 +0.05(+0.22%)
Apr 11, 2019 23.00 23.00 22.90 22.90 200 -0.30(-1.29%)
Apr 10, 2019 23.25 23.26 23.20 23.20 400 -0.05(-0.22%)
Apr 09, 2019 23.85 23.85 23.25 23.25 1,500 -0.60(-2.52%)
Apr 08, 2019 24.01 24.01 23.85 23.85 600 -0.15(-0.62%)
Apr 05, 2019 24.00 24.00 24.00 24.00 100 -0.02(-0.08%)
Apr 03, 2019 24.02 24.02 24.02 0 +0.02(+0.08%)
Mar 28, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 26, 2019 24.00 24.00 24.00 0 +0.10(+0.42%)
Mar 25, 2019 23.91 23.91 23.90 23.90 206 -0.30(-1.24%)
Mar 21, 2019 24.20 24.20 24.20 0 +0.21(+0.88%)
Mar 20, 2019 23.90 23.99 23.90 23.99 500 -0.01(-0.04%)
Mar 15, 2019 24.00 24.00 24.00 0 +0.20(+0.84%)
Mar 14, 2019 23.81 23.81 23.80 23.80 200 -0.20(-0.83%)
Mar 13, 2019 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Mar 12, 2019 24.20 24.20 24.00 24.00 300 -0.49(-2.00%)
Mar 11, 2019 24.49 24.49 24.49 24.49 100 +0.49(+2.04%)
Mar 08, 2019 24.01 24.01 24.00 24.00 200 -0.25(-1.03%)
Mar 01, 2019 24.25 24.25 24.25 0 +0.75(+3.19%)
Feb 27, 2019 23.50 23.50 23.50 0 +0.39(+1.69%)
Feb 26, 2019 23.11 23.11 23.11 50 +0.00(+0.00%)
Feb 22, 2019 23.11 23.11 23.11 0 -0.30(-1.28%)
Feb 21, 2019 23.41 23.41 23.41 67 +0.00(+0.00%)
Feb 19, 2019 23.41 23.41 23.41 0 +0.30(+1.30%)
Feb 15, 2019 23.11 23.11 23.11 0 +0.28(+1.23%)
Feb 13, 2019 22.83 22.83 22.83 0 -0.18(-0.78%)
Feb 07, 2019 23.01 23.01 23.01 0 +0.19(+0.83%)
Feb 06, 2019 22.82 22.82 22.82 22.82 550 +0.00(+0.00%)
Feb 05, 2019 22.80 23.00 22.80 22.82 1,200 +0.03(+0.13%)
Feb 04, 2019 22.79 22.79 22.79 9 +0.00(+0.00%)
Feb 01, 2019 22.79 22.79 22.79 22.79 100 +0.01(+0.04%)
Jan 30, 2019 22.78 22.78 22.78 0 -0.18(-0.78%)
Jan 29, 2019 22.96 22.96 22.96 50 +0.00(+0.00%)
Jan 22, 2019 22.96 22.96 22.96 0 +0.06(+0.26%)
Jan 21, 2019 22.90 22.90 22.90 22.90 409 +0.00(+0.00%)
Jan 18, 2019 22.56 22.90 22.56 22.90 2,600 +0.01(+0.04%)
Jan 17, 2019 22.89 22.89 22.89 22.89 100 +0.03(+0.13%)
Jan 16, 2019 22.85 22.86 22.85 22.86 200 +0.30(+1.33%)
Jan 14, 2019 22.56 22.56 22.56 0 -0.11(-0.49%)
Jan 10, 2019 22.67 22.67 22.67 0 -0.29(-1.26%)
Jan 09, 2019 22.95 22.96 22.95 22.96 200 +0.30(+1.32%)
Jan 08, 2019 22.66 22.66 22.66 22.66 100 +0.28(+1.25%)
Jan 04, 2019 22.38 22.38 22.38 0 +0.48(+2.19%)
Dec 31, 2018 21.90 21.90 21.90 0 +0.30(+1.39%)
Dec 28, 2018 21.23 21.60 21.23 21.60 300 +0.66(+3.15%)
Dec 27, 2018 20.99 21.30 20.94 20.94 694 +0.54(+2.65%)
Dec 24, 2018 20.40 20.40 20.40 0 -0.35(-1.69%)
Dec 21, 2018 21.11 21.11 20.75 20.75 550 -0.65(-3.04%)
Dec 19, 2018 21.40 21.40 21.40 0 +0.30(+1.42%)
Dec 18, 2018 21.59 21.59 21.10 21.10 700 -0.68(-3.12%)
Dec 17, 2018 22.01 22.01 21.48 21.78 500 -0.52(-2.33%)
Dec 14, 2018 22.00 22.30 21.95 22.30 650 +0.20(+0.90%)
Dec 13, 2018 21.89 22.75 21.89 22.10 2,288 +0.50(+2.31%)
Dec 07, 2018 21.60 21.60 21.60 0 -0.25(-1.14%)
Dec 06, 2018 22.11 22.11 21.85 21.85 360 -0.55(-2.46%)
Dec 05, 2018 22.41 22.41 22.40 22.40 200 -0.27(-1.19%)
Dec 03, 2018 22.67 22.67 22.67 0 -0.23(-1.00%)
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%)
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.