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

Guardian Capital (TSX: GCG )

45.50 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 8, 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 (%)
Mar 31, 2022 41.00 41.00 39.52 39.52 300 +0.27(+0.69%)
Mar 29, 2022 39.25 20 -0.25(-0.63%)
Mar 25, 2022 39.50 0 -0.10(-0.25%)
Mar 24, 2022 39.60 39.60 39.60 39.60 102 -0.59(-1.47%)
Mar 23, 2022 41.00 41.00 40.00 40.19 694 +0.19(+0.47%)
Mar 22, 2022 39.65 40.00 39.65 40.00 2,770 +0.35(+0.88%)
Mar 21, 2022 39.78 39.78 39.65 39.65 511 +0.65(+1.67%)
Mar 15, 2022 39.00 15 -1.00(-2.50%)
Mar 14, 2022 40.50 40.50 40.00 40.00 311 -0.75(-1.84%)
Mar 11, 2022 41.50 42.00 40.60 40.75 801 +0.75(+1.88%)
Mar 10, 2022 40.01 40.01 39.99 40.00 700 -0.25(-0.62%)
Mar 09, 2022 39.00 45.00 39.00 40.25 3,116 +1.40(+3.60%)
Mar 08, 2022 39.00 39.00 38.85 38.85 300 -0.15(-0.38%)
Mar 07, 2022 39.15 39.15 39.00 39.00 648 -0.50(-1.27%)
Mar 04, 2022 41.00 41.00 39.50 39.50 614 +0.50(+1.28%)
Mar 02, 2022 39.00 0 +1.10(+2.90%)
Mar 01, 2022 37.90 37.90 37.90 37.90 100 +0.90(+2.43%)
Feb 28, 2022 37.00 37.00 37.00 37.00 100 +0.00(+0.00%)
Feb 25, 2022 37.25 37.25 37.00 37.00 415 +0.75(+2.07%)
Feb 24, 2022 36.00 36.25 36.00 36.25 900 -1.10(-2.95%)
Feb 23, 2022 37.95 37.95 37.35 37.35 218 -1.70(-4.35%)
Feb 22, 2022 39.05 39.05 39.05 39.05 368 +0.00(+0.00%)
Feb 18, 2022 39.05 0 -0.45(-1.14%)
Feb 17, 2022 39.71 39.71 39.50 39.50 1,300 +0.50(+1.28%)
Feb 11, 2022 39.00 3 +0.38(+0.98%)
Feb 10, 2022 38.62 38.62 38.62 38.62 335 +0.62(+1.63%)
Feb 09, 2022 37.70 38.00 37.70 38.00 660 +0.60(+1.60%)
Feb 03, 2022 37.40 0 -0.07(-0.19%)
Feb 02, 2022 37.73 37.73 37.47 37.47 719 -0.26(-0.69%)
Feb 01, 2022 37.73 37.73 37.73 37.73 550 -0.27(-0.71%)
Jan 31, 2022 38.00 38.00 38.00 38.00 200 +0.00(+0.00%)
Jan 27, 2022 38.00 0 +1.00(+2.70%)
Jan 25, 2022 37.00 1 +0.00(+0.00%)
Jan 24, 2022 37.00 37.00 37.00 37.00 551 -1.00(-2.63%)
Jan 21, 2022 38.01 38.01 38.00 38.00 300 -0.40(-1.04%)
Jan 18, 2022 38.40 73 -0.60(-1.54%)
Jan 17, 2022 39.25 39.25 38.99 39.00 1,664 +0.62(+1.62%)
Jan 13, 2022 38.38 0 +0.43(+1.13%)
Jan 12, 2022 37.50 38.00 37.50 37.95 1,500 +0.20(+0.53%)
Jan 11, 2022 37.20 37.75 37.20 37.75 1,352 +0.55(+1.48%)
Jan 10, 2022 37.40 37.40 37.20 37.20 490 -0.30(-0.80%)
Jan 07, 2022 37.00 38.00 36.90 37.50 5,785 +0.70(+1.90%)
Jan 06, 2022 35.80 36.80 35.80 36.80 700 +1.20(+3.37%)
Jan 05, 2022 35.58 35.60 35.58 35.60 500 +0.20(+0.56%)
Jan 04, 2022 35.20 35.40 35.20 35.40 400 -0.35(-0.98%)
Dec 30, 2021 35.75 35.75 35.75 0 +0.75(+2.14%)
Dec 29, 2021 35.09 35.09 35.00 35.00 601 +0.35(+1.01%)
Dec 22, 2021 34.65 34.65 34.65 0 -0.65(-1.84%)
Dec 21, 2021 34.82 35.30 34.80 35.30 700 +0.78(+2.26%)
Dec 20, 2021 34.52 34.52 34.52 34.52 214 +0.02(+0.06%)
Dec 16, 2021 34.50 34.50 34.50 0 +0.35(+1.02%)
Dec 15, 2021 34.15 34.15 34.15 34.15 200 -0.01(-0.03%)
Dec 10, 2021 34.16 34.16 34.16 0 -0.58(-1.67%)
Dec 07, 2021 34.74 34.74 34.74 0 +0.74(+2.18%)
Dec 06, 2021 34.40 34.40 34.00 34.00 300 -0.20(-0.58%)
Dec 03, 2021 34.75 34.75 34.20 34.20 800 -0.55(-1.58%)
Dec 02, 2021 34.95 34.95 34.75 34.75 210 -1.45(-4.01%)
Dec 01, 2021 35.50 36.20 35.25 36.20 1,600 +0.20(+0.56%)
Nov 30, 2021 36.00 36.00 36.00 36.00 285 +0.50(+1.41%)
Nov 29, 2021 35.50 35.50 35.50 35.50 200 +0.20(+0.57%)
Nov 26, 2021 35.50 35.50 35.00 35.30 380 -0.20(-0.56%)
Nov 25, 2021 35.74 35.74 35.50 35.50 300 -0.25(-0.70%)
Nov 24, 2021 35.75 35.75 35.75 35.75 100 +0.00(+0.00%)
Nov 23, 2021 35.92 35.92 35.75 35.75 300 -0.70(-1.92%)
Nov 22, 2021 35.85 36.45 35.85 36.45 953 +0.60(+1.67%)
Nov 19, 2021 36.00 36.00 35.85 35.85 1,250 -0.15(-0.42%)
Nov 18, 2021 35.75 36.10 35.75 36.00 500 +0.55(+1.55%)
Nov 17, 2021 35.40 36.00 35.30 35.45 2,690 +0.08(+0.23%)
Nov 16, 2021 35.50 35.50 35.30 35.37 2,650 +0.18(+0.51%)
Nov 15, 2021 36.15 36.15 35.19 35.19 600 -1.06(-2.92%)
Nov 12, 2021 36.51 36.51 36.25 36.25 3,714 -0.51(-1.39%)
Nov 11, 2021 36.76 36.76 36.76 36.76 100 +0.01(+0.03%)
Nov 09, 2021 36.75 36.75 36.75 36.75 2,310 +0.77(+2.14%)
Nov 05, 2021 35.98 35.98 35.98 160 +1.58(+4.59%)
Nov 04, 2021 35.00 35.00 34.40 34.40 300 -0.10(-0.29%)
Nov 03, 2021 34.75 34.75 34.50 34.50 400 -0.10(-0.29%)
Nov 02, 2021 34.60 34.60 34.60 34.60 100 +0.00(+0.00%)
Nov 01, 2021 34.97 35.00 34.60 34.60 2,200 -0.39(-1.11%)
Oct 27, 2021 34.99 34.99 34.99 0 +0.34(+0.98%)
Oct 22, 2021 34.65 34.65 34.65 0 +0.20(+0.58%)
Oct 18, 2021 34.45 34.45 34.45 0 -0.05(-0.14%)
Oct 15, 2021 34.35 34.50 34.30 34.50 1,150 +0.24(+0.70%)
Oct 14, 2021 34.30 34.30 34.26 34.26 200 +0.16(+0.47%)
Oct 13, 2021 34.10 34.26 34.10 34.10 2,300 +0.04(+0.12%)
Oct 12, 2021 34.10 34.10 34.06 34.06 400 -0.04(-0.12%)
Oct 08, 2021 34.10 34.10 34.10 0 +0.04(+0.12%)
Oct 07, 2021 34.09 34.09 34.06 34.06 700 +0.00(+0.00%)
Oct 06, 2021 34.10 34.10 34.06 34.06 200 +0.24(+0.71%)
Sep 30, 2021 33.82 33.82 33.82 0 +0.21(+0.62%)
Sep 29, 2021 34.01 34.01 33.61 33.61 300 -0.39(-1.15%)
Sep 28, 2021 34.50 34.50 34.00 34.00 500 -0.99(-2.83%)
Sep 27, 2021 34.34 35.00 34.34 34.99 500 +1.26(+3.74%)
Sep 24, 2021 33.70 33.73 33.70 33.73 210 +0.99(+3.02%)
Sep 23, 2021 32.74 32.74 32.74 32.74 600 -0.01(-0.03%)
Sep 22, 2021 32.74 32.75 32.74 32.75 5,000 +0.00(+0.00%)
Sep 20, 2021 32.75 32.75 32.75 0 -0.55(-1.65%)
Sep 17, 2021 33.69 33.69 33.30 33.30 200 +0.20(+0.60%)
Sep 16, 2021 33.10 33.10 33.10 33.10 3,300 +0.00(+0.00%)
Sep 15, 2021 33.31 33.31 33.05 33.10 43,330 -0.50(-1.49%)
Sep 14, 2021 33.69 33.69 33.19 33.60 3,400 -0.15(-0.44%)
Sep 09, 2021 33.75 33.75 33.75 0 +0.30(+0.90%)
Sep 08, 2021 33.35 33.45 33.35 33.45 915 +0.30(+0.90%)
Sep 07, 2021 35.18 35.18 33.15 33.15 1,900 -2.39(-6.72%)
Sep 03, 2021 35.54 35.54 35.54 0 +0.01(+0.03%)
Sep 02, 2021 35.55 35.55 35.53 35.53 713 -0.48(-1.33%)
Sep 01, 2021 36.01 36.01 36.01 36.01 150 +0.00(+0.00%)
Aug 31, 2021 36.00 36.01 36.00 36.01 1,510 -0.14(-0.39%)
Aug 30, 2021 36.27 36.27 36.15 36.15 1,588 -0.41(-1.12%)
Aug 27, 2021 37.70 37.70 36.56 36.56 425 +0.08(+0.22%)
Aug 25, 2021 36.48 36.48 36.48 0 -0.02(-0.05%)
Aug 24, 2021 37.77 37.90 36.01 36.50 4,205 -1.65(-4.33%)
Aug 23, 2021 38.82 38.82 38.15 38.15 1,620 -0.84(-2.15%)
Aug 20, 2021 40.25 40.25 38.03 38.99 800 -2.56(-6.16%)
Aug 19, 2021 41.56 41.56 41.55 41.55 230 -0.93(-2.19%)
Aug 18, 2021 42.48 42.48 42.48 42.48 125 +0.98(+2.36%)
Aug 16, 2021 41.50 41.50 41.50 90 -1.00(-2.35%)
Aug 13, 2021 41.55 43.00 41.55 42.50 2,157 +2.25(+5.59%)
Aug 12, 2021 39.27 40.25 39.27 40.25 800 +2.25(+5.92%)
Aug 09, 2021 38.00 38.00 38.00 1 -0.50(-1.30%)
Aug 06, 2021 38.50 38.50 38.50 38.50 600 +0.00(+0.00%)
Aug 05, 2021 38.50 38.70 38.50 38.50 325 -0.20(-0.52%)
Aug 04, 2021 38.00 38.70 38.00 38.70 3,014 +0.20(+0.52%)
Jul 30, 2021 38.50 38.50 38.50 0 -0.98(-2.48%)
Jul 29, 2021 38.55 39.48 38.55 39.48 278 +0.99(+2.57%)
Jul 28, 2021 37.50 38.49 37.50 38.49 879 +1.49(+4.03%)
Jul 27, 2021 38.12 38.50 37.00 37.00 2,900 -0.50(-1.33%)
Jul 26, 2021 37.31 37.60 37.00 37.50 2,150 +0.20(+0.54%)
Jul 21, 2021 37.30 37.30 37.30 0 +1.18(+3.27%)
Jul 19, 2021 36.12 36.12 36.12 0 -0.08(-0.22%)
Jul 16, 2021 36.20 36.20 36.20 36.20 1,200 +0.75(+2.12%)
Jul 15, 2021 35.45 35.45 35.45 35.45 975 -0.75(-2.07%)
Jul 09, 2021 36.20 36.20 36.20 0 -0.80(-2.16%)
Jul 07, 2021 37.00 37.00 37.00 0 -1.00(-2.63%)
Jul 06, 2021 37.12 38.00 37.00 38.00 348 +0.80(+2.15%)
Jul 05, 2021 37.80 37.80 37.00 37.20 2,461 -1.82(-4.66%)
Jul 02, 2021 39.05 39.05 39.02 39.02 225 +1.38(+3.67%)
Jun 29, 2021 37.64 37.64 37.64 0 +0.04(+0.11%)
Jun 28, 2021 38.01 39.17 36.81 37.60 3,735 +0.80(+2.17%)
Jun 25, 2021 35.25 37.00 35.25 36.80 4,265 +3.15(+9.36%)
Jun 24, 2021 31.50 33.65 31.10 33.65 7,050 +2.95(+9.61%)
Jun 23, 2021 30.25 31.00 30.25 30.70 14,100 +0.65(+2.16%)
Jun 22, 2021 30.50 30.50 30.05 30.05 1,100 -0.70(-2.28%)
Jun 21, 2021 30.80 31.00 30.75 30.75 1,800 +0.25(+0.82%)
Jun 18, 2021 30.50 30.50 30.50 30.50 100 -0.10(-0.33%)
Jun 17, 2021 30.60 30.60 30.60 30.60 100 -0.10(-0.33%)
Jun 16, 2021 30.51 30.80 30.51 30.70 650 -0.25(-0.81%)
Jun 15, 2021 31.45 31.45 30.91 30.95 900 -0.90(-2.83%)
Jun 14, 2021 31.90 31.90 31.85 31.85 300 -0.15(-0.47%)
Jun 09, 2021 32.00 32.00 32.00 10 -0.75(-2.29%)
Jun 08, 2021 32.45 32.75 32.00 32.75 652 -0.75(-2.24%)
Jun 07, 2021 31.95 33.50 31.95 33.50 800 +2.00(+6.35%)
Jun 04, 2021 31.50 31.50 31.50 31.50 300 +0.50(+1.61%)
Jun 03, 2021 31.10 31.15 31.00 31.00 1,020 +0.00(+0.00%)
Jun 02, 2021 31.00 31.00 30.30 31.00 1,200 +0.75(+2.48%)
May 31, 2021 30.25 30.25 30.25 0 -0.60(-1.94%)
May 28, 2021 30.85 30.85 30.85 30.85 100 -0.10(-0.32%)
May 27, 2021 31.05 31.05 30.95 30.95 600 -0.55(-1.75%)
May 26, 2021 31.50 31.50 31.50 31.50 200 -0.50(-1.56%)
May 20, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
May 18, 2021 32.00 32.00 32.00 0 -0.15(-0.47%)
May 13, 2021 32.15 32.15 32.15 0 +1.20(+3.88%)
May 12, 2021 30.92 30.95 30.92 30.95 201 +0.03(+0.10%)
May 11, 2021 30.90 30.92 30.90 30.92 1,000 +0.43(+1.41%)
May 10, 2021 30.40 30.49 30.40 30.49 200 +0.29(+0.96%)
May 07, 2021 30.30 30.30 30.20 30.20 200 -0.10(-0.33%)
May 06, 2021 30.70 30.70 30.30 30.30 600 -0.50(-1.62%)
May 05, 2021 31.20 31.89 30.80 30.80 1,300 -1.20(-3.75%)
Apr 30, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 29, 2021 32.00 32.00 32.00 32.00 150 +0.50(+1.59%)
Apr 27, 2021 31.50 31.50 31.50 0 +0.50(+1.61%)
Apr 26, 2021 31.00 31.00 31.00 31.00 100 +0.00(+0.00%)
Apr 23, 2021 31.00 31.00 31.00 31.00 500 -0.03(-0.10%)
Apr 20, 2021 31.03 31.03 31.03 5 -0.47(-1.49%)
Apr 16, 2021 31.50 31.50 31.50 0 +0.55(+1.78%)
Apr 15, 2021 30.95 30.95 30.95 30.95 100 +1.00(+3.34%)
Apr 13, 2021 29.95 29.95 29.95 0 -0.97(-3.14%)
Apr 09, 2021 30.92 30.92 30.92 0 -0.60(-1.90%)
Apr 08, 2021 31.00 31.52 30.00 31.52 900 +0.52(+1.68%)
Apr 07, 2021 31.00 31.00 31.00 31.00 200 +1.10(+3.68%)
Apr 06, 2021 29.90 29.90 29.90 29.90 300 +0.30(+1.01%)
Apr 05, 2021 29.60 29.60 29.60 29.60 100 +0.10(+0.34%)
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.