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 (%)
Oct 31, 2008 6.250 6.370 5.760 6.370 112,800 +0.12(+1.92%)
Oct 30, 2008 5.870 6.410 5.870 6.250 14,992 -0.17(-2.65%)
Oct 29, 2008 5.760 6.420 5.760 6.420 106,369 +0.07(+1.10%)
Oct 28, 2008 5.990 6.440 5.700 6.350 24,316 +0.23(+3.76%)
Oct 27, 2008 6.200 6.440 6.000 6.120 28,396 -0.32(-4.97%)
Oct 24, 2008 6.500 6.500 6.070 6.440 9,050 +0.02(+0.31%)
Oct 23, 2008 6.450 6.450 6.240 6.420 15,362 -0.07(-1.08%)
Oct 22, 2008 6.670 6.690 6.250 6.490 140,575 -0.18(-2.70%)
Oct 21, 2008 6.740 6.750 6.670 6.670 25,085 -0.07(-1.04%)
Oct 20, 2008 6.630 6.780 6.510 6.740 50,076 +0.44(+6.98%)
Oct 17, 2008 6.250 6.350 6.250 6.300 80,100 +0.05(+0.80%)
Oct 16, 2008 6.260 6.260 6.250 6.250 9,500 -0.24(-3.70%)
Oct 15, 2008 6.330 6.610 6.330 6.490 1,800 -0.65(-9.10%)
Oct 14, 2008 6.990 7.140 5.750 7.140 2,490 +1.39(+24.17%)
Oct 10, 2008 6.000 6.450 5.700 5.750 26,190 -0.25(-4.17%)
Oct 09, 2008 6.540 6.540 6.000 6.000 14,600 -0.19(-3.07%)
Oct 08, 2008 6.250 6.250 5.740 6.190 57,021 -0.78(-11.19%)
Oct 07, 2008 6.500 7.190 6.500 6.970 13,290 +0.46(+7.07%)
Oct 06, 2008 7.010 7.010 6.500 6.510 11,900 -0.97(-12.97%)
Oct 03, 2008 7.450 7.480 7.080 7.480 10,029 +0.05(+0.67%)
Oct 02, 2008 7.450 7.490 7.430 7.430 503 +0.33(+4.65%)
Oct 01, 2008 7.200 7.850 7.020 7.100 21,650 +0.08(+1.14%)
Sep 30, 2008 7.020 7.740 7.020 7.020 27,892 -0.48(-6.40%)
Sep 29, 2008 7.700 7.950 7.490 7.500 3,120 -0.46(-5.78%)
Sep 26, 2008 7.800 7.960 7.800 7.960 900 +0.34(+4.46%)
Sep 25, 2008 7.850 7.990 7.600 7.620 400 +0.02(+0.26%)
Sep 24, 2008 8.100 8.150 7.600 7.600 3,998 -0.50(-6.17%)
Sep 23, 2008 7.750 8.170 7.750 8.100 1,200 +0.04(+0.50%)
Sep 22, 2008 8.060 8.060 7.760 8.060 6,746 +0.05(+0.62%)
Sep 19, 2008 7.750 8.250 7.750 8.010 44,130 +0.51(+6.80%)
Sep 18, 2008 7.740 7.740 7.500 7.500 3,300 -0.01(-0.13%)
Sep 17, 2008 8.090 8.090 7.500 7.510 3,060 -0.14(-1.83%)
Sep 16, 2008 7.750 8.090 7.500 7.650 13,890 -0.10(-1.29%)
Sep 15, 2008 7.750 7.750 7.750 7.750 4,431 -0.16(-2.02%)
Sep 12, 2008 7.900 7.910 7.890 7.910 5,830 -0.01(-0.13%)
Sep 11, 2008 7.750 8.000 7.750 7.920 473,950 +0.12(+1.54%)
Sep 10, 2008 7.810 8.240 7.760 7.800 34,340 -0.44(-5.34%)
Sep 09, 2008 7.750 8.240 7.700 8.240 39,545 +0.35(+4.44%)
Sep 08, 2008 7.810 7.980 7.700 7.890 7,466 +0.08(+1.02%)
Sep 05, 2008 7.990 7.990 7.810 7.810 1,800 -0.18(-2.25%)
Sep 04, 2008 7.730 7.990 7.730 7.990 1,500 +0.29(+3.77%)
Sep 03, 2008 7.700 8.000 7.700 7.700 2,900 +0.00(+0.00%)
Sep 02, 2008 7.500 7.730 7.500 7.700 1,100 +0.02(+0.26%)
Aug 29, 2008 7.750 7.750 7.560 7.680 1,220 -0.07(-0.90%)
Aug 28, 2008 7.690 7.760 7.690 7.750 182,800 +0.05(+0.65%)
Aug 27, 2008 7.600 7.990 7.600 7.700 175,300 +0.10(+1.32%)
Aug 26, 2008 7.620 8.230 7.600 7.600 627,968 -0.39(-4.88%)
Aug 25, 2008 7.750 7.990 7.750 7.990 800 +0.22(+2.83%)
Aug 22, 2008 7.750 7.780 7.750 7.770 3,380 -0.03(-0.38%)
Aug 21, 2008 7.750 7.980 7.750 7.800 529,690 -0.20(-2.50%)
Aug 20, 2008 8.030 8.030 7.990 8.000 234,693 +0.25(+3.23%)
Aug 19, 2008 7.750 7.750 7.750 7.750 61,200 -0.15(-1.90%)
Aug 18, 2008 7.810 7.990 7.580 7.900 56,600 -0.09(-1.13%)
Aug 15, 2008 7.500 8.000 7.500 7.990 13,200 +0.29(+3.77%)
Aug 14, 2008 7.990 7.990 7.700 7.700 400 -0.27(-3.39%)
Aug 13, 2008 7.990 7.990 7.900 7.970 37,540 -0.02(-0.25%)
Aug 12, 2008 7.560 7.990 7.550 7.990 4,828 +0.00(+0.00%)
Aug 11, 2008 7.990 7.990 7.990 7.990 1,400 +0.44(+5.83%)
Aug 08, 2008 7.530 7.560 7.530 7.550 1,820 -0.44(-5.51%)
Aug 07, 2008 7.990 7.990 7.900 7.990 1,550 +0.29(+3.77%)
Aug 06, 2008 7.690 7.700 7.600 7.700 2,800 +0.15(+1.99%)
Aug 05, 2008 7.710 7.760 7.550 7.550 10,670 +0.05(+0.67%)
Aug 04, 2008 8.130 8.130 7.500 7.500 75,592 +0.00(+0.00%)
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.