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

Guardian Cap Grp Ltd (TSX: GCG-A )

45.41 -0.59 (-1.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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, 2011 10.01 10.01 10.00 10.00 13,224 -0.16(-1.57%)
Mar 30, 2011 9.750 10.16 9.750 10.16 36,489 +0.41(+4.21%)
Mar 29, 2011 9.750 9.770 9.750 9.750 20,400 +0.12(+1.25%)
Mar 28, 2011 9.800 9.840 9.630 9.630 12,150 -0.21(-2.13%)
Mar 25, 2011 9.840 9.840 9.840 9.840 100 -0.01(-0.10%)
Mar 24, 2011 9.850 9.990 9.850 9.850 5,426 -0.04(-0.40%)
Mar 23, 2011 9.750 9.910 9.750 9.890 7,450 -0.07(-0.70%)
Mar 22, 2011 9.980 9.980 9.900 9.960 7,502 -0.06(-0.60%)
Mar 21, 2011 10.05 10.02 9.900 10.02 22,102 -0.14(-1.38%)
Mar 18, 2011 10.10 10.16 10.00 10.16 14,500 +0.06(+0.59%)
Mar 17, 2011 10.10 10.10 10.10 10.10 186 +0.15(+1.51%)
Mar 16, 2011 10.10 10.10 9.950 9.950 1,044 -0.21(-2.07%)
Mar 15, 2011 10.16 10.16 10.16 10.16 3,667 +0.23(+2.32%)
Mar 14, 2011 9.970 9.970 9.930 9.930 3,485 -0.06(-0.60%)
Mar 11, 2011 10.15 10.16 9.900 9.990 10,490 -0.16(-1.58%)
Mar 10, 2011 10.25 10.41 10.07 10.15 4,400 -0.15(-1.46%)
Mar 09, 2011 10.66 10.66 10.27 10.30 4,000 -0.19(-1.81%)
Mar 08, 2011 10.01 10.49 10.01 10.49 6,124 +0.49(+4.90%)
Mar 07, 2011 10.00 10.01 9.950 10.00 3,650 -0.15(-1.48%)
Mar 04, 2011 10.19 10.19 10.00 10.15 11,090 +0.15(+1.50%)
Mar 03, 2011 9.990 10.15 9.980 10.00 7,350 +0.05(+0.50%)
Mar 02, 2011 9.910 9.950 9.780 9.950 1,100 +0.10(+1.02%)
Mar 01, 2011 9.810 9.910 9.800 9.850 43,200 +0.00(+0.00%)
Feb 28, 2011 9.700 9.850 9.700 9.850 10,924 +0.25(+2.60%)
Feb 25, 2011 9.390 9.700 9.390 9.600 6,562 +0.20(+2.13%)
Feb 24, 2011 9.380 9.400 9.380 9.400 12,880 +0.10(+1.08%)
Feb 23, 2011 9.730 9.730 9.300 9.300 2,452 -0.28(-2.92%)
Feb 22, 2011 9.800 9.800 9.450 9.580 6,374 -0.38(-3.82%)
Feb 18, 2011 9.800 9.960 9.750 9.960 2,920 +0.10(+1.01%)
Feb 17, 2011 9.620 9.860 9.620 9.860 5,400 +0.16(+1.65%)
Feb 16, 2011 9.700 9.700 9.700 9.700 4,500 +0.10(+1.04%)
Feb 15, 2011 9.600 9.700 9.600 9.600 3,800 +0.04(+0.42%)
Feb 14, 2011 9.530 9.560 9.530 9.560 2,700 -0.14(-1.44%)
Feb 11, 2011 9.660 9.700 9.660 9.700 7,525 +0.10(+1.04%)
Feb 10, 2011 9.590 9.600 9.460 9.600 3,200 +0.03(+0.31%)
Feb 09, 2011 9.860 9.860 9.570 9.570 4,500 -0.18(-1.85%)
Feb 08, 2011 9.360 9.780 9.360 9.750 9,700 +0.44(+4.73%)
Feb 07, 2011 9.310 9.350 9.150 9.310 8,350 -0.18(-1.90%)
Feb 04, 2011 9.450 9.490 9.250 9.490 9,800 +0.06(+0.64%)
Feb 03, 2011 9.310 9.430 9.100 9.430 14,750 +0.08(+0.86%)
Feb 02, 2011 9.110 9.350 9.110 9.350 1,300 +0.34(+3.77%)
Feb 01, 2011 9.000 9.490 9.000 9.010 14,685 -0.05(-0.55%)
Jan 31, 2011 9.000 9.060 8.990 9.060 244,080 +0.06(+0.67%)
Jan 28, 2011 9.010 9.300 9.000 9.000 48,188 -0.13(-1.42%)
Jan 27, 2011 9.010 9.140 9.000 9.130 7,408 +0.12(+1.33%)
Jan 26, 2011 9.140 9.140 9.010 9.010 650 -0.04(-0.44%)
Jan 25, 2011 8.910 9.050 8.910 9.050 3,500 +0.05(+0.56%)
Jan 24, 2011 9.000 9.000 9.000 9.000 2,000 -0.04(-0.44%)
Jan 21, 2011 8.990 9.040 8.990 9.040 13,300 +0.09(+1.01%)
Jan 20, 2011 8.940 8.990 8.940 8.950 11,800 +0.10(+1.13%)
Jan 19, 2011 8.810 8.850 8.810 8.850 1,970 -0.05(-0.56%)
Jan 18, 2011 8.850 8.900 8.690 8.900 21,118 +0.20(+2.30%)
Jan 17, 2011 8.850 8.850 8.700 8.700 21,527 -0.10(-1.14%)
Jan 14, 2011 8.710 8.800 8.700 8.800 18,666 +0.00(+0.00%)
Jan 13, 2011 8.800 8.800 8.800 8.800 18,102 +0.00(+0.00%)
Jan 12, 2011 8.800 8.800 8.800 8.800 10,000 +0.00(+0.00%)
Jan 11, 2011 8.870 8.870 8.800 8.800 12,324 +0.00(+0.00%)
Jan 10, 2011 8.800 8.800 8.800 8.800 18,600 +0.00(+0.00%)
Jan 07, 2011 8.800 8.800 8.750 8.800 30,600 +0.00(+0.00%)
Jan 06, 2011 8.990 8.990 8.750 8.800 13,524 +0.05(+0.57%)
Jan 05, 2011 8.740 9.000 8.670 8.750 178,716 +0.02(+0.23%)
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.