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 )

45.50 +1.74 (+3.98%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 7, 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 (%)
Aug 31, 2009 6.650 6.650 6.480 6.600 29,220 -0.11(-1.64%)
Aug 28, 2009 6.600 6.840 6.600 6.710 12,111 -0.04(-0.59%)
Aug 27, 2009 6.500 6.750 6.460 6.750 249,334 +0.20(+3.05%)
Aug 26, 2009 6.510 6.550 6.500 6.550 5,276 +0.10(+1.55%)
Aug 25, 2009 6.160 6.550 6.160 6.450 322,840 +0.29(+4.71%)
Aug 24, 2009 6.280 6.280 6.020 6.160 126,200 -0.18(-2.84%)
Aug 21, 2009 6.440 6.450 6.340 6.340 720 +0.09(+1.44%)
Aug 20, 2009 6.260 6.260 6.250 6.250 5,000 -0.11(-1.73%)
Aug 19, 2009 6.400 6.400 6.360 6.360 15,920 +0.02(+0.32%)
Aug 18, 2009 6.160 6.390 6.150 6.340 4,030 -0.08(-1.25%)
Aug 17, 2009 6.390 6.440 6.200 6.420 3,621 -0.03(-0.47%)
Aug 14, 2009 6.450 6.450 6.250 6.450 28,640 +0.01(+0.16%)
Aug 13, 2009 6.440 6.440 6.440 6.440 25,655 +0.00(+0.00%)
Aug 12, 2009 6.060 6.440 6.060 6.440 25,655 +0.14(+2.22%)
Aug 11, 2009 6.300 6.300 6.300 6.300 2,300 -0.01(-0.16%)
Aug 10, 2009 6.300 6.310 6.300 6.310 2,034 -0.04(-0.63%)
Aug 07, 2009 6.450 6.450 6.100 6.350 6,100 -0.05(-0.78%)
Aug 06, 2009 6.260 6.440 6.200 6.400 36,710 +0.10(+1.59%)
Aug 05, 2009 6.200 6.300 6.190 6.300 13,000 -0.03(-0.47%)
Aug 04, 2009 6.250 6.330 6.250 6.330 7,300 -0.02(-0.31%)
Jul 31, 2009 6.260 6.350 6.060 6.350 8,500 +0.11(+1.76%)
Jul 30, 2009 6.240 6.240 6.240 6.240 300 +0.24(+4.00%)
Jul 29, 2009 6.280 6.280 6.000 6.000 3,600 -0.01(-0.17%)
Jul 28, 2009 6.150 6.250 6.010 6.010 95,400 -0.14(-2.28%)
Jul 27, 2009 5.890 6.150 5.910 6.150 54,600 +0.20(+3.36%)
Jul 24, 2009 5.840 5.950 5.840 5.950 50,200 +0.15(+2.59%)
Jul 23, 2009 5.790 5.800 5.790 5.800 3,100 +0.04(+0.69%)
Jul 22, 2009 5.830 5.830 5.750 5.760 17,000 +0.01(+0.17%)
Jul 21, 2009 5.500 5.750 5.500 5.750 115,900 +0.25(+4.55%)
Jul 20, 2009 5.430 5.500 5.430 5.500 15,200 +0.08(+1.48%)
Jul 17, 2009 5.280 5.420 5.280 5.420 13,300 +0.13(+2.46%)
Jul 16, 2009 5.290 5.300 5.290 5.290 2,400 -0.09(-1.67%)
Jul 15, 2009 5.070 5.380 5.020 5.380 9,260 +0.01(+0.19%)
Jul 14, 2009 5.050 5.370 5.050 5.370 25,300 +0.37(+7.40%)
Jul 13, 2009 5.150 5.060 5.000 5.000 15,470 -0.15(-2.91%)
Jul 10, 2009 5.150 5.150 5.150 5.150 3,000 +0.00(+0.00%)
Jul 09, 2009 5.130 5.150 5.130 5.150 14,700 +0.05(+0.98%)
Jul 08, 2009 5.100 5.100 5.100 5.100 5,900 +0.00(+0.00%)
Jul 07, 2009 5.240 5.240 5.100 5.100 6,235 -0.14(-2.67%)
Jul 06, 2009 5.270 5.300 5.140 5.240 5,100 +0.11(+2.14%)
Jul 03, 2009 5.440 5.480 5.130 5.130 5,000 -0.27(-5.00%)
Jul 02, 2009 5.120 5.450 5.120 5.400 4,500 -0.05(-0.92%)
Jun 30, 2009 5.430 5.450 5.250 5.450 2,900 +0.02(+0.37%)
Jun 29, 2009 5.290 5.440 5.290 5.430 3,600 +0.14(+2.65%)
Jun 26, 2009 5.190 5.290 5.150 5.290 4,965 +0.29(+5.80%)
Jun 25, 2009 4.850 5.060 5.000 5.000 22,400 +0.16(+3.31%)
Jun 24, 2009 5.000 5.070 4.840 4.840 73,150 -0.22(-4.35%)
Jun 23, 2009 5.000 5.090 5.000 5.060 13,100 +0.06(+1.20%)
Jun 22, 2009 5.000 5.200 4.930 5.000 30,400 +0.00(+0.00%)
Jun 19, 2009 5.300 5.390 5.000 5.000 69,933 -0.09(-1.77%)
Jun 18, 2009 5.030 5.210 5.030 5.090 1,256 -0.20(-3.78%)
Jun 17, 2009 5.260 5.300 5.260 5.290 75,100 -0.10(-1.86%)
Jun 16, 2009 5.260 5.410 5.260 5.390 4,200 +0.13(+2.47%)
Jun 15, 2009 5.260 5.260 5.250 5.260 10,289 -0.04(-0.75%)
Jun 12, 2009 5.490 5.490 5.300 5.300 7,762 -0.19(-3.46%)
Jun 11, 2009 5.400 5.490 5.400 5.490 5,000 +0.09(+1.67%)
Jun 10, 2009 5.390 5.400 5.300 5.400 30,845 +0.10(+1.89%)
Jun 09, 2009 5.300 5.300 5.300 5.300 3,200 +0.00(+0.00%)
Jun 08, 2009 5.490 5.490 5.250 5.300 13,225 +0.00(+0.00%)
Jun 05, 2009 5.300 5.300 5.300 5.300 12,754 -0.01(-0.19%)
Jun 04, 2009 5.270 5.320 5.250 5.310 18,400 +0.00(+0.00%)
Jun 03, 2009 5.550 5.620 5.300 5.310 94,697 -0.24(-4.32%)
Jun 02, 2009 5.480 5.550 5.480 5.550 32,500 +0.25(+4.72%)
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.