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 )

48.70 -0.29 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
May 24, 2011 10.15 10.15 10.05 10.05 12,500 -0.10(-0.99%)
May 20, 2011 10.06 10.15 10.05 10.15 355,700 +0.00(+0.00%)
May 19, 2011 10.15 10.15 10.01 10.15 1,086 +0.00(+0.00%)
May 18, 2011 10.10 10.15 10.02 10.15 8,300 +0.14(+1.40%)
May 17, 2011 10.01 10.01 10.01 10.01 27,000 +0.00(+0.00%)
May 16, 2011 9.950 10.01 9.950 10.01 26,600 +0.03(+0.30%)
May 13, 2011 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
May 12, 2011 9.980 9.980 9.980 9.980 1,000 +0.07(+0.71%)
May 11, 2011 9.910 9.910 9.910 9.910 140 -0.07(-0.70%)
May 10, 2011 9.980 9.980 9.980 9.980 4,272 -0.01(-0.10%)
May 09, 2011 9.990 9.990 9.990 9.990 1,045 -0.01(-0.10%)
May 06, 2011 10.00 10.00 10.00 10.00 12,400 -0.05(-0.50%)
May 05, 2011 9.950 10.05 9.950 10.05 9,225 -0.05(-0.50%)
May 04, 2011 10.30 10.30 10.01 10.10 1,304 -0.20(-1.94%)
May 03, 2011 10.03 10.51 10.03 10.30 50,332 +0.35(+3.52%)
May 02, 2011 9.950 9.950 9.950 9.950 600 +0.00(+0.00%)
Apr 29, 2011 9.950 9.950 9.950 9.950 3,900 +0.00(+0.00%)
Apr 28, 2011 9.960 9.960 9.910 9.950 9,786 -0.06(-0.60%)
Apr 27, 2011 10.02 10.18 9.990 10.01 48,551 +0.05(+0.50%)
Apr 26, 2011 10.03 10.16 9.960 9.960 12,076 -0.07(-0.70%)
Apr 25, 2011 9.950 10.03 10.02 10.03 2,100 +0.08(+0.80%)
Apr 21, 2011 9.960 10.00 9.900 9.950 45,674 +0.00(+0.00%)
Apr 20, 2011 9.950 10.03 9.950 9.950 11,317 +0.05(+0.51%)
Apr 19, 2011 9.900 10.01 9.900 9.900 4,100 +0.00(+0.00%)
Apr 18, 2011 9.900 9.900 9.900 9.900 2,052 -0.10(-1.00%)
Apr 15, 2011 10.00 10.00 9.900 10.00 3,134 -0.08(-0.79%)
Apr 14, 2011 10.02 10.08 10.02 10.08 6,400 -0.01(-0.10%)
Apr 13, 2011 10.09 10.09 10.09 10.09 1,300 -0.02(-0.20%)
Apr 12, 2011 9.940 10.11 9.940 10.11 1,186 +0.16(+1.61%)
Apr 11, 2011 10.02 10.02 9.950 9.950 3,160 -0.07(-0.70%)
Apr 08, 2011 10.00 10.02 10.00 10.02 1,899 +0.00(+0.00%)
Apr 07, 2011 10.05 10.05 10.02 10.02 2,784 -0.03(-0.30%)
Apr 06, 2011 10.06 10.06 10.05 10.05 1,500 -0.05(-0.50%)
Apr 05, 2011 10.11 10.11 10.10 10.10 1,300 -0.06(-0.59%)
Apr 04, 2011 10.00 10.16 10.00 10.16 5,600 +0.16(+1.60%)
Apr 01, 2011 10.00 10.00 10.00 10.00 3,524 +0.00(+0.00%)
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%)
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.