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 )

48.99 +2.55 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 30, 2008 8.740 8.750 8.740 8.750 6,500 +0.06(+0.69%)
May 29, 2008 8.310 8.700 8.310 8.690 8,600 +0.04(+0.46%)
May 28, 2008 8.650 8.650 8.500 8.650 3,325 -0.05(-0.57%)
May 27, 2008 8.700 8.710 8.670 8.700 235,300 +0.06(+0.69%)
May 26, 2008 8.260 8.640 8.260 8.640 18,200 +0.09(+1.05%)
May 23, 2008 8.160 8.600 8.160 8.550 19,125 +0.06(+0.71%)
May 22, 2008 8.410 8.550 8.390 8.490 10,200 -0.01(-0.12%)
May 21, 2008 8.470 8.640 8.210 8.500 133,920 +0.06(+0.71%)
May 20, 2008 8.390 8.500 8.380 8.440 33,200 +0.15(+1.81%)
May 19, 2008 8.300 8.400 8.210 8.290 60,100 +0.00(+0.00%)
May 16, 2008 8.300 8.400 8.210 8.290 60,100 -0.11(-1.31%)
May 15, 2008 8.300 8.440 8.250 8.400 131,500 -0.05(-0.59%)
May 14, 2008 8.270 8.450 8.270 8.450 31,234 -0.05(-0.59%)
May 13, 2008 8.770 8.770 8.500 8.500 11,142 +0.01(+0.12%)
May 12, 2008 8.560 8.590 8.340 8.490 17,340 -0.11(-1.28%)
May 09, 2008 8.650 8.850 8.600 8.600 17,500 -0.15(-1.71%)
May 08, 2008 8.810 8.880 8.750 8.750 4,320 -0.27(-2.99%)
May 07, 2008 9.020 9.020 9.020 9.020 900 +0.03(+0.33%)
May 06, 2008 9.200 9.200 8.990 8.990 11,600 -0.19(-2.07%)
May 05, 2008 9.190 9.190 9.180 9.180 4,250 -0.02(-0.22%)
May 02, 2008 9.200 9.200 9.200 9.200 54,825 +0.04(+0.44%)
May 01, 2008 9.200 9.200 9.160 9.160 22,230 -0.04(-0.43%)
Apr 30, 2008 9.240 9.240 9.080 9.200 33,585 +0.00(+0.00%)
Apr 29, 2008 9.300 9.300 9.130 9.200 9,400 -0.14(-1.50%)
Apr 28, 2008 9.100 9.350 9.100 9.340 17,900 +0.02(+0.21%)
Apr 25, 2008 9.450 9.450 9.310 9.320 40,585 -0.16(-1.69%)
Apr 24, 2008 9.360 9.500 9.250 9.480 45,720 +0.03(+0.32%)
Apr 23, 2008 9.390 9.740 9.390 9.450 56,692 -0.22(-2.28%)
Apr 22, 2008 9.840 9.850 9.250 9.670 4,100 -0.13(-1.33%)
Apr 21, 2008 9.520 9.900 9.340 9.800 10,000 -0.20(-2.00%)
Apr 18, 2008 9.670 10.00 9.670 10.00 17,500 +0.10(+1.01%)
Apr 17, 2008 9.700 10.00 9.700 9.900 9,800 -0.06(-0.60%)
Apr 16, 2008 10.00 10.00 9.960 9.960 500 -0.04(-0.40%)
Apr 15, 2008 9.940 10.05 9.800 10.00 18,843 +0.39(+4.06%)
Apr 14, 2008 10.00 10.00 9.520 9.610 17,450 -0.39(-3.90%)
Apr 11, 2008 10.00 10.00 10.00 10.00 1,800 +0.00(+0.00%)
Apr 10, 2008 9.900 10.00 9.700 10.00 12,620 +0.05(+0.50%)
Apr 09, 2008 9.750 9.950 9.550 9.950 12,840 +0.07(+0.71%)
Apr 08, 2008 9.990 9.990 9.860 9.880 3,800 -0.11(-1.10%)
Apr 07, 2008 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 04, 2008 9.930 10.00 9.540 9.990 14,840 -0.07(-0.70%)
Apr 03, 2008 9.800 10.06 9.510 10.06 8,580 -0.01(-0.10%)
Apr 02, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 01, 2008 9.900 10.07 9.900 10.07 22,220 +0.06(+0.60%)
Mar 31, 2008 9.800 10.03 9.590 10.01 10,000 +0.19(+1.93%)
Mar 28, 2008 9.910 9.910 9.590 9.820 1,980 -0.17(-1.70%)
Mar 27, 2008 9.990 9.990 9.990 9.990 100 +0.29(+2.99%)
Mar 26, 2008 9.810 9.850 9.670 9.700 2,210 -0.30(-3.00%)
Mar 25, 2008 9.950 10.07 9.950 10.00 125,800 +0.05(+0.50%)
Mar 24, 2008 9.900 9.950 9.900 9.950 3,000 +0.07(+0.71%)
Mar 21, 2008 9.000 9.880 9.000 9.880 37,700 +0.00(+0.00%)
Mar 20, 2008 9.000 9.880 9.000 9.880 37,700 +0.64(+6.93%)
Mar 19, 2008 9.240 9.240 9.240 9.240 1,700 +0.00(+0.00%)
Mar 18, 2008 8.500 9.240 8.500 9.240 33,224 +0.34(+3.82%)
Mar 17, 2008 8.900 8.900 8.900 8.900 59 +0.00(+0.00%)
Mar 14, 2008 8.850 9.000 8.750 8.900 17,100 -0.04(-0.45%)
Mar 13, 2008 8.550 8.940 8.550 8.940 9,500 +0.00(+0.00%)
Mar 12, 2008 8.850 8.990 8.760 8.940 47,457 +0.09(+1.02%)
Mar 11, 2008 8.600 8.850 8.600 8.850 28,390 +0.25(+2.91%)
Mar 10, 2008 8.740 8.850 8.600 8.600 5,842 -0.14(-1.60%)
Mar 07, 2008 8.500 8.940 8.060 8.740 18,800 +0.21(+2.46%)
Mar 06, 2008 8.960 8.980 8.520 8.530 29,580 -0.57(-6.26%)
Mar 05, 2008 9.000 9.100 8.730 9.100 21,300 +0.10(+1.11%)
Mar 04, 2008 8.820 9.260 8.820 9.000 12,850 -0.08(-0.88%)
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.