Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardian Capital (TSX: GCG )

45.75 -0.51 (-1.10%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 1, 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 (%)
Sep 30, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
Sep 29, 2009 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 28, 2009 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 25, 2009 7.500 7.600 7.500 7.500 3,925 -0.50(-6.25%)
Sep 24, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 23, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 22, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 21, 2009 7.550 8.000 7.550 8.000 625 +0.60(+8.11%)
Sep 18, 2009 7.400 7.400 7.400 7.400 500 +0.51(+7.40%)
Sep 17, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 16, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 15, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 14, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 11, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 10, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 09, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 08, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 04, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 03, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 02, 2009 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Sep 01, 2009 6.890 6.890 6.890 6.890 500 +0.00(+0.00%)
Aug 31, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Aug 28, 2009 6.890 6.890 6.890 0 +0.00(+0.00%)
Aug 27, 2009 6.890 6.890 6.890 6.890 500 +0.39(+6.00%)
Aug 26, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 25, 2009 6.500 6.500 6.500 6.500 100 +0.30(+4.84%)
Aug 24, 2009 6.200 6.200 6.200 6.200 500 -0.03(-0.48%)
Aug 21, 2009 6.230 6.230 6.230 6.230 100 +0.00(+0.00%)
Aug 20, 2009 6.230 6.230 6.230 0 +0.00(+0.00%)
Aug 19, 2009 6.230 6.230 6.230 6.230 100 +0.00(+0.00%)
Aug 18, 2009 6.230 6.230 6.230 0 +0.00(+0.00%)
Aug 17, 2009 6.230 6.230 6.230 6.230 100 +0.00(+0.00%)
Aug 14, 2009 6.230 6.230 6.230 6.230 100 -0.12(-1.89%)
Aug 13, 2009 6.350 6.350 6.350 6.350 500 +0.00(+0.00%)
Aug 12, 2009 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 11, 2009 6.350 6.350 6.350 6.350 500 -0.15(-2.31%)
Aug 10, 2009 6.500 6.500 6.500 6.500 500 +0.00(+0.00%)
Aug 07, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 06, 2009 6.500 6.500 6.500 6.500 500 -0.40(-5.80%)
Aug 05, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 04, 2009 6.900 6.900 6.900 6.900 600 +0.00(+0.00%)
Jul 31, 2009 6.900 6.900 6.900 6.900 100 +0.57(+9.00%)
Jul 30, 2009 6.330 6.330 6.330 0 +0.00(+0.00%)
Jul 29, 2009 6.330 6.330 6.330 6.330 100 -0.57(-8.26%)
Jul 28, 2009 6.900 6.900 6.900 6.900 100 +0.40(+6.15%)
Jul 27, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 24, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2009 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Jul 22, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 21, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 20, 2009 6.500 6.500 6.500 0 -625.08(-98.97%)
Jul 20, 2009 626.31 634.56 621.31 631.58 0 +625.08(+9616.55%)
Jul 17, 2009 6.500 6.500 6.500 0 -617.03(-98.96%)
Jul 17, 2009 624.92 629.47 616.87 623.53 0 +617.03(+9492.72%)
Jul 16, 2009 6.490 6.500 6.490 6.500 600 -618.90(-98.96%)
Jul 16, 2009 619.29 630.00 614.44 625.40 0 +619.38(+10288.75%)
Jul 15, 2009 6.020 6.020 6.020 6.020 0 -614.82(-99.03%)
Jul 15, 2009 609.52 622.37 605.93 620.84 0 +614.82(+10212.89%)
Jul 14, 2009 6.020 6.020 6.020 0 -598.35(-99.00%)
Jul 14, 2009 603.99 609.12 596.25 604.37 0 +598.35(+9939.40%)
Jul 13, 2009 6.490 6.500 6.020 6.020 1,800 -0.48(-7.38%)
Jul 10, 2009 6.500 6.500 6.500 6.500 500 +0.50(+8.33%)
Jul 09, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 08, 2009 6.000 6.000 6.000 6.000 200 -0.33(-5.21%)
Jul 07, 2009 6.330 6.330 6.330 0 +0.00(+0.00%)
Jul 06, 2009 6.330 6.330 6.330 6.330 200 -0.17(-2.62%)
Jul 03, 2009 6.490 6.500 6.490 6.500 1,800 +0.01(+0.15%)
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.