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

Guardian Capital (TSX: GCG )

44.51 -0.99 (-2.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 30, 2009 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 29, 2009 8.250 8.250 8.250 8.250 10 +0.00(+0.00%)
Oct 28, 2009 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 27, 2009 8.250 8.250 8.250 8.250 300 +0.00(+0.00%)
Oct 26, 2009 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 23, 2009 9.000 8.250 8.250 8.250 2,120 +0.20(+2.48%)
Oct 22, 2009 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Oct 21, 2009 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Oct 20, 2009 8.050 8.050 8.050 8.050 400 +0.05(+0.63%)
Oct 19, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 16, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 15, 2009 8.000 8.000 8.000 8.000 600 -0.50(-5.88%)
Oct 14, 2009 7.550 8.500 7.550 8.500 3,000 +1.25(+17.24%)
Oct 13, 2009 7.250 7.250 7.250 7.250 800 +0.00(+0.00%)
Oct 09, 2009 7.250 7.250 7.250 7.250 500 -0.25(-3.33%)
Oct 08, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
Oct 07, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
Oct 06, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
Oct 05, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
Oct 02, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
Oct 01, 2009 7.500 7.600 7.500 7.500 3,925 +0.00(+0.00%)
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%)
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.