Skip to main content

Guardian Cap Grp Ltd (TSX: GCG-A )

47.78 +0.78 (+1.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.50 13.50 13.21 13.30 15,480 -0.20(-1.48%)
May 30, 2007 13.45 13.50 13.45 13.50 46,500 +0.00(+0.00%)
May 29, 2007 13.01 13.50 13.01 13.50 35,070 +0.11(+0.82%)
May 25, 2007 13.10 13.50 13.10 13.39 40,540 +0.29(+2.21%)
May 24, 2007 13.10 13.30 13.09 13.10 12,370 +0.00(+0.00%)
May 23, 2007 13.03 13.20 13.00 13.10 89,500 -0.10(-0.76%)
May 22, 2007 12.81 13.23 12.80 13.20 36,100 +0.42(+3.29%)
May 21, 2007 12.90 12.90 12.78 12.78 300 +0.00(+0.00%)
May 18, 2007 12.90 12.90 12.78 12.78 300 -0.17(-1.31%)
May 17, 2007 12.99 13.00 12.95 12.95 23,600 -0.05(-0.38%)
May 16, 2007 12.78 13.00 12.78 13.00 8,900 +0.01(+0.08%)
May 15, 2007 12.75 12.99 12.75 12.99 19,200 +0.22(+1.72%)
May 14, 2007 12.94 12.94 12.77 12.77 158,476 -0.03(-0.23%)
May 11, 2007 12.81 12.90 12.80 12.80 111,200 -0.10(-0.78%)
May 10, 2007 12.85 12.90 12.85 12.90 58,600 +0.00(+0.00%)
May 09, 2007 12.83 12.90 12.78 12.90 125,700 +0.11(+0.86%)
May 08, 2007 12.50 12.79 12.50 12.79 3,833 +0.19(+1.51%)
May 07, 2007 12.60 12.60 12.55 12.60 95,300 +0.00(+0.00%)
May 04, 2007 12.65 12.65 12.60 12.60 4,500 +0.00(+0.00%)
May 03, 2007 12.75 12.83 12.60 12.60 6,100 -0.15(-1.18%)
May 02, 2007 12.75 12.75 12.75 12.75 4,109 +0.15(+1.19%)
May 01, 2007 12.75 12.75 12.60 12.60 7,600 -0.20(-1.56%)
Apr 30, 2007 12.70 12.80 12.70 12.80 16,800 +0.10(+0.79%)
Apr 27, 2007 12.76 12.87 12.70 12.70 4,300 -0.25(-1.93%)
Apr 26, 2007 12.90 12.95 12.90 12.95 127,350 +0.00(+0.00%)
Apr 25, 2007 12.77 12.95 12.77 12.95 21,690 +0.00(+0.00%)
Apr 24, 2007 12.76 12.99 12.76 12.95 18,090 -0.15(-1.15%)
Apr 23, 2007 12.85 13.10 12.72 13.10 258,900 +0.16(+1.24%)
Apr 20, 2007 12.90 12.94 12.85 12.94 153,950 +0.04(+0.31%)
Apr 19, 2007 12.66 12.95 12.66 12.90 7,290 +0.00(+0.00%)
Apr 18, 2007 12.90 12.94 12.90 12.90 5,100 -0.04(-0.31%)
Apr 17, 2007 12.84 12.94 12.84 12.94 15,050 +0.09(+0.70%)
Apr 16, 2007 12.84 12.85 12.75 12.85 5,570 +0.01(+0.08%)
Apr 13, 2007 12.51 12.84 12.50 12.84 7,400 +0.31(+2.47%)
Apr 12, 2007 12.51 12.81 12.51 12.53 3,100 -0.24(-1.88%)
Apr 11, 2007 12.52 12.83 12.52 12.77 1,000 -0.12(-0.93%)
Apr 10, 2007 12.56 12.89 12.56 12.89 6,050 -0.01(-0.08%)
Apr 09, 2007 12.85 12.90 12.85 12.90 4,090 +0.00(+0.00%)
Apr 05, 2007 12.92 12.92 12.72 12.90 8,800 -0.03(-0.23%)
Apr 04, 2007 12.94 12.94 12.51 12.93 3,730 +0.04(+0.31%)
Apr 03, 2007 12.61 12.89 12.61 12.89 300 +0.27(+2.14%)
Apr 02, 2007 12.79 12.95 12.62 12.62 2,616 -0.17(-1.33%)
Mar 30, 2007 12.81 12.81 12.73 12.79 11,231 -0.02(-0.16%)
Mar 29, 2007 12.73 12.89 12.73 12.81 12,778 -0.08(-0.62%)
Mar 28, 2007 12.85 12.89 12.85 12.89 1,100 -0.10(-0.77%)
Mar 27, 2007 12.78 12.99 12.65 12.99 11,300 +0.00(+0.00%)
Mar 26, 2007 12.80 12.99 12.80 12.99 27,600 +0.19(+1.48%)
Mar 23, 2007 12.99 13.00 12.80 12.80 86,277 -0.19(-1.46%)
Mar 22, 2007 12.75 12.99 12.75 12.99 255,400 +0.22(+1.72%)
Mar 21, 2007 12.95 12.95 12.77 12.77 3,800 +0.02(+0.16%)
Mar 20, 2007 12.95 12.95 12.75 12.75 2,000 +0.00(+0.00%)
Mar 19, 2007 12.75 12.90 12.75 12.75 67,670 +0.00(+0.00%)
Mar 16, 2007 12.81 12.81 12.75 12.75 9,100 -0.21(-1.62%)
Mar 15, 2007 12.98 12.99 12.80 12.96 11,553 +0.06(+0.47%)
Mar 14, 2007 12.99 12.99 12.90 12.90 10,140 -0.09(-0.69%)
Mar 13, 2007 12.90 12.99 12.90 12.99 17,400 +0.00(+0.00%)
Mar 12, 2007 12.99 12.99 12.90 12.99 175,891 +0.00(+0.00%)
Mar 09, 2007 12.98 12.99 12.90 12.99 29,979 +0.18(+1.41%)
Mar 08, 2007 12.98 12.99 12.80 12.81 16,540 -0.17(-1.31%)
Mar 07, 2007 12.98 12.99 12.98 12.98 8,423 +0.08(+0.62%)
Mar 06, 2007 12.75 12.94 12.75 12.90 309,870 -0.09(-0.69%)
Mar 05, 2007 12.99 13.00 12.95 12.99 56,601 +0.04(+0.31%)
Mar 02, 2007 12.90 13.08 12.90 12.95 13,000 +0.05(+0.39%)
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.