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

Guardian Capital (TSX: GCG )

44.01 -0.59 (-1.32%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 22, 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 (%)
Sep 29, 2023 42.70 42.70 42.70 42.70 139 -0.44(-1.02%)
Sep 27, 2023 43.14 0 +0.09(+0.21%)
Sep 25, 2023 43.05 0 +0.30(+0.70%)
Sep 22, 2023 42.76 42.76 42.75 42.75 700 -0.65(-1.50%)
Sep 20, 2023 43.40 0 -0.60(-1.36%)
Sep 14, 2023 44.00 0 +0.80(+1.85%)
Sep 13, 2023 43.20 43.20 43.20 43.20 100 +0.71(+1.67%)
Sep 11, 2023 42.49 0 -0.51(-1.19%)
Sep 08, 2023 43.00 43.00 43.00 43.00 100 +0.15(+0.35%)
Sep 07, 2023 42.84 42.85 42.84 42.85 202 +0.60(+1.42%)
Sep 06, 2023 42.25 42.25 42.25 42.25 300 +0.25(+0.60%)
Sep 05, 2023 41.69 42.00 41.69 42.00 500 +1.00(+2.44%)
Sep 01, 2023 41.00 0 -0.06(-0.15%)
Aug 31, 2023 41.06 41.06 41.06 41.06 100 -0.35(-0.85%)
Aug 30, 2023 41.41 41.41 41.41 41.41 100 -0.59(-1.40%)
Aug 23, 2023 42.00 30 -0.80(-1.87%)
Aug 18, 2023 42.80 0 +0.40(+0.94%)
Aug 15, 2023 42.40 0 +0.10(+0.24%)
Aug 14, 2023 41.90 42.30 41.90 42.30 408 +0.45(+1.08%)
Aug 11, 2023 42.00 42.00 41.85 41.85 500 -0.15(-0.36%)
Aug 09, 2023 42.00 0 +0.00(+0.00%)
Aug 04, 2023 42.00 10 +0.88(+2.14%)
Aug 03, 2023 40.22 41.12 40.22 41.12 974 +0.51(+1.26%)
Aug 02, 2023 39.91 40.61 39.91 40.61 600 +0.61(+1.52%)
Jul 31, 2023 40.00 0 -0.60(-1.48%)
Jul 28, 2023 41.00 41.00 40.60 40.60 1,300 -0.40(-0.98%)
Jul 27, 2023 44.39 44.39 41.00 41.00 2,400 +0.00(+0.00%)
Jul 26, 2023 41.00 41.19 41.00 41.00 300 +0.00(+0.00%)
Jul 25, 2023 41.00 41.00 41.00 41.00 401 +0.01(+0.02%)
Jul 24, 2023 41.08 41.08 40.99 40.99 200 -0.69(-1.66%)
Jul 19, 2023 41.68 0 +1.17(+2.89%)
Jul 18, 2023 40.51 40.51 40.51 40.51 100 +0.01(+0.02%)
Jul 17, 2023 40.50 40.50 40.50 40.50 500 -0.45(-1.10%)
Jul 13, 2023 40.95 1 -0.04(-0.10%)
Jul 12, 2023 41.25 41.25 40.99 40.99 300 -0.16(-0.39%)
Jul 11, 2023 41.15 41.15 41.15 41.15 1,005 -0.45(-1.08%)
Jul 10, 2023 42.10 42.20 41.60 41.60 1,602 -0.50(-1.19%)
Jul 07, 2023 42.10 42.10 42.10 42.10 100 +0.05(+0.12%)
Jun 28, 2023 42.05 0 +0.05(+0.12%)
Jun 27, 2023 42.39 42.39 41.50 42.00 1,001 -0.99(-2.30%)
Jun 26, 2023 42.46 43.00 42.46 42.99 5,400 +0.99(+2.36%)
Jun 23, 2023 42.00 42.00 42.00 42.00 255 -0.60(-1.41%)
Jun 22, 2023 42.60 42.60 42.60 42.60 100 -0.40(-0.93%)
Jun 21, 2023 43.00 43.00 43.00 43.00 1,401 -0.15(-0.35%)
Jun 20, 2023 43.15 43.15 43.15 43.15 100 -1.00(-2.27%)
Jun 14, 2023 44.15 5 +0.70(+1.61%)
May 05, 2023 43.45 31 +1.45(+3.45%)
May 04, 2023 42.00 42.00 42.00 42.00 355 -0.94(-2.19%)
May 03, 2023 42.60 42.94 42.60 42.94 300 +0.94(+2.24%)
May 01, 2023 42.00 0 -0.26(-0.62%)
Apr 28, 2023 42.26 42.26 42.26 42.26 300 +0.08(+0.19%)
Apr 27, 2023 42.77 42.85 42.15 42.18 3,200 -0.17(-0.40%)
Apr 26, 2023 42.50 42.50 42.35 42.35 700 +0.09(+0.21%)
Apr 25, 2023 42.26 42.26 42.26 42.26 100 -0.29(-0.68%)
Apr 24, 2023 42.55 42.55 42.55 42.55 100 -0.74(-1.71%)
Apr 21, 2023 42.75 43.89 42.75 43.29 1,500 +0.15(+0.35%)
Apr 19, 2023 43.14 0 -0.87(-1.98%)
Apr 18, 2023 44.53 44.53 44.11 44.01 1,950 -1.56(-3.42%)
Apr 12, 2023 45.57 1 -0.60(-1.30%)
Apr 11, 2023 46.17 46.17 46.17 46.17 176 +0.62(+1.36%)
Apr 10, 2023 45.70 45.70 45.54 45.55 1,351 +0.80(+1.79%)
Apr 06, 2023 44.75 0 +2.75(+6.55%)
Apr 04, 2023 42.00 0 -0.40(-0.94%)
Apr 03, 2023 42.98 42.98 42.40 42.40 1,399 -0.59(-1.37%)
Mar 31, 2023 42.75 42.99 42.75 42.99 400 +0.99(+2.36%)
Mar 27, 2023 42.00 0 +2.00(+5.00%)
Mar 24, 2023 40.00 40.00 40.00 40.00 135 +0.89(+2.28%)
Mar 23, 2023 39.11 39.11 39.11 39.11 200 -0.29(-0.74%)
Mar 21, 2023 39.40 0 -0.11(-0.28%)
Mar 20, 2023 40.01 40.01 39.51 39.51 500 -0.29(-0.73%)
Mar 17, 2023 39.80 39.80 39.80 39.80 100 +0.00(+0.00%)
Mar 15, 2023 39.80 5 +2.60(+6.99%)
Mar 13, 2023 37.20 0 -3.80(-9.27%)
Mar 10, 2023 40.80 41.24 40.80 41.00 3,125 +0.75(+1.86%)
Mar 09, 2023 40.45 41.00 40.25 40.25 27,800 +0.00(+0.00%)
Mar 08, 2023 40.25 40.25 40.25 40.25 104 +0.00(+0.00%)
Mar 06, 2023 40.25 0 -0.25(-0.62%)
Mar 03, 2023 40.50 40.50 40.50 40.50 100 +1.50(+3.85%)
Mar 02, 2023 39.00 39.00 39.00 39.00 299 +0.53(+1.38%)
Mar 01, 2023 38.95 38.95 38.47 38.47 203 -0.53(-1.36%)
Feb 28, 2023 38.71 39.00 38.71 39.00 1,800 +0.30(+0.78%)
Feb 27, 2023 38.80 38.90 38.70 38.70 800 +0.65(+1.71%)
Feb 24, 2023 38.40 38.40 38.05 38.05 200 -0.55(-1.42%)
Feb 23, 2023 38.70 38.70 38.50 38.60 400 -0.36(-0.92%)
Feb 22, 2023 38.96 38.96 38.96 38.96 100 +0.01(+0.03%)
Feb 21, 2023 39.39 39.39 38.71 38.95 600 -0.06(-0.15%)
Feb 17, 2023 39.01 0 -0.50(-1.27%)
Feb 15, 2023 39.51 0 -0.49(-1.23%)
Feb 13, 2023 40.00 0 +1.00(+2.56%)
Feb 10, 2023 39.00 39.00 39.00 39.00 101 -0.05(-0.13%)
Feb 09, 2023 39.39 39.39 39.05 39.05 300 +0.02(+0.05%)
Feb 08, 2023 39.03 39.03 39.03 39.03 101 -0.27(-0.69%)
Feb 07, 2023 39.30 39.30 39.30 39.30 311 +0.35(+0.90%)
Feb 06, 2023 39.30 39.30 38.95 38.95 900 -1.05(-2.62%)
Feb 03, 2023 40.66 40.66 40.00 40.00 1,500 -1.28(-3.10%)
Feb 02, 2023 40.99 41.28 40.99 41.28 815 +0.28(+0.68%)
Feb 01, 2023 41.00 41.11 40.99 41.00 578 +0.50(+1.23%)
Jan 27, 2023 40.50 0 +1.00(+2.53%)
Jan 25, 2023 39.50 0 +0.06(+0.15%)
Jan 23, 2023 39.44 0 +0.19(+0.48%)
Jan 17, 2023 39.25 2 +0.25(+0.64%)
Jan 16, 2023 39.00 39.00 39.00 39.00 150 -0.39(-0.99%)
Jan 13, 2023 39.39 39.39 39.39 39.39 106 +1.36(+3.58%)
Jan 12, 2023 38.03 38.03 38.03 38.03 750 -1.17(-2.98%)
Jan 09, 2023 39.20 20 +0.95(+2.48%)
Jan 06, 2023 38.40 38.40 38.25 38.25 300 -0.50(-1.29%)
Dec 29, 2022 38.75 0 +0.00(+0.00%)
Dec 28, 2022 39.01 39.01 38.75 38.75 350 -1.00(-2.52%)
Dec 23, 2022 39.75 0 +0.25(+0.63%)
Dec 22, 2022 39.50 39.50 39.50 39.50 100 +0.90(+2.33%)
Dec 20, 2022 38.60 0 -0.60(-1.53%)
Dec 19, 2022 39.20 39.20 39.20 39.20 120 +0.20(+0.51%)
Dec 16, 2022 38.90 39.00 38.90 39.00 481 -0.25(-0.64%)
Dec 14, 2022 39.25 0 -0.44(-1.11%)
Dec 09, 2022 39.69 0 +0.79(+2.03%)
Dec 08, 2022 38.89 38.90 38.89 38.90 1,000 +1.29(+3.43%)
Dec 07, 2022 37.61 37.61 37.61 37.61 200 -0.64(-1.67%)
Dec 06, 2022 38.25 38.25 38.25 38.25 101 -0.15(-0.39%)
Dec 05, 2022 37.72 39.50 37.72 38.40 2,850 +1.28(+3.45%)
Dec 02, 2022 37.50 37.50 37.12 37.12 403 -0.99(-2.60%)
Dec 01, 2022 37.99 38.75 37.99 38.11 4,916 +0.11(+0.29%)
Nov 30, 2022 45.00 45.00 36.56 38.00 11,448 +9.53(+33.47%)
Nov 29, 2022 30.00 30.00 28.47 28.47 340 +0.31(+1.10%)
Nov 28, 2022 28.16 28.16 28.16 28.16 270 -0.73(-2.53%)
Nov 24, 2022 28.89 0 +0.95(+3.40%)
Nov 23, 2022 27.94 27.94 27.94 27.94 100 -0.75(-2.61%)
Nov 17, 2022 28.69 0 +0.69(+2.46%)
Nov 16, 2022 28.02 28.02 28.00 28.00 400 +0.00(+0.00%)
Nov 15, 2022 27.47 28.00 27.47 28.00 1,901 +2.48(+9.72%)
Nov 09, 2022 25.52 0 -0.48(-1.85%)
Nov 04, 2022 26.00 0 -0.75(-2.80%)
Nov 01, 2022 26.75 0 +1.15(+4.49%)
Oct 31, 2022 25.51 25.60 25.51 25.60 600 +0.60(+2.40%)
Oct 28, 2022 25.75 25.75 25.00 25.00 1,090 -0.41(-1.61%)
Oct 27, 2022 25.41 25.41 25.41 25.41 114 +0.41(+1.64%)
Oct 25, 2022 25.00 0 -0.74(-2.87%)
Oct 20, 2022 25.74 0 +0.57(+2.26%)
Oct 19, 2022 25.17 25.17 25.17 25.17 401 -0.73(-2.82%)
Oct 18, 2022 25.90 25.90 25.90 25.90 704 +0.60(+2.37%)
Oct 17, 2022 25.90 25.90 25.30 25.30 304 -0.82(-3.14%)
Oct 13, 2022 26.12 0 +0.57(+2.23%)
Oct 12, 2022 25.75 25.75 25.17 25.55 710 -0.45(-1.73%)
Oct 11, 2022 26.20 26.20 26.00 26.00 800 -0.50(-1.89%)
Oct 07, 2022 26.50 0 -0.49(-1.82%)
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.