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 )

46.00 +0.50 (+1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jun 30, 2010 8.160 8.160 8.160 8.160 1,000 +0.29(+3.68%)
Jun 29, 2010 8.010 8.010 7.800 7.870 70,600 -0.23(-2.84%)
Jun 25, 2010 8.000 8.150 8.000 8.100 14,701 +0.10(+1.25%)
Jun 24, 2010 8.010 8.010 8.000 8.000 4,500 -0.17(-2.08%)
Jun 23, 2010 8.010 8.170 8.000 8.170 58,800 +0.07(+0.86%)
Jun 22, 2010 8.060 8.100 8.050 8.100 3,100 -0.14(-1.70%)
Jun 21, 2010 8.240 8.240 8.240 8.240 300 +0.19(+2.36%)
Jun 18, 2010 8.000 8.060 8.000 8.050 41,600 -0.06(-0.74%)
Jun 17, 2010 8.000 8.110 8.000 8.110 19,900 +0.08(+1.00%)
Jun 16, 2010 8.150 8.200 8.000 8.030 10,678 -0.17(-2.07%)
Jun 15, 2010 7.990 8.200 7.990 8.200 67,218 +0.30(+3.80%)
Jun 14, 2010 7.930 7.930 7.900 7.900 1,800 -0.10(-1.25%)
Jun 11, 2010 8.000 8.000 7.800 8.000 2,750 +0.05(+0.63%)
Jun 10, 2010 7.960 8.100 7.950 7.950 87,940 -0.01(-0.13%)
Jun 09, 2010 8.000 8.010 7.960 7.960 10,150 -0.19(-2.33%)
Jun 08, 2010 7.940 8.150 7.880 8.150 18,157 +0.20(+2.52%)
Jun 07, 2010 7.960 7.960 7.950 7.950 2,400 -0.25(-3.05%)
Jun 04, 2010 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 03, 2010 8.120 8.200 8.100 8.200 19,500 +0.18(+2.24%)
Jun 02, 2010 8.000 8.120 7.960 8.020 48,275 -0.08(-0.99%)
Jun 01, 2010 7.960 8.100 7.950 8.100 5,850 +0.01(+0.12%)
May 31, 2010 8.000 8.090 8.000 8.090 4,200 +0.00(+0.00%)
May 28, 2010 8.090 8.090 8.090 8.090 400 +0.00(+0.00%)
May 27, 2010 7.860 8.090 7.850 8.090 1,100 +0.09(+1.12%)
May 26, 2010 7.990 8.000 7.990 8.000 6,784 +0.20(+2.56%)
May 25, 2010 7.850 7.850 7.440 7.800 6,112 -0.20(-2.50%)
May 21, 2010 7.890 8.000 7.890 8.000 3,400 +0.09(+1.14%)
May 20, 2010 7.980 7.980 7.870 7.910 16,950 -0.09(-1.12%)
May 19, 2010 7.990 8.000 7.990 8.000 500 -0.10(-1.23%)
May 18, 2010 7.990 8.100 7.980 8.100 800 -0.11(-1.34%)
May 17, 2010 8.200 8.210 8.200 8.210 400 +0.11(+1.36%)
May 14, 2010 8.210 8.210 8.000 8.100 25,550 +0.10(+1.25%)
May 13, 2010 8.330 8.330 8.000 8.000 7,025 -0.10(-1.23%)
May 12, 2010 8.330 8.330 8.090 8.100 4,600 +0.20(+2.53%)
May 11, 2010 7.810 8.010 7.880 7.900 5,720 -0.18(-2.23%)
May 10, 2010 8.000 8.380 8.080 8.080 19,200 +0.11(+1.38%)
May 07, 2010 8.000 7.970 7.900 7.970 300,285 +0.22(+2.84%)
May 06, 2010 8.210 8.280 7.500 7.750 574,617 -0.55(-6.63%)
May 05, 2010 8.110 8.300 8.100 8.300 16,201 -0.01(-0.12%)
May 04, 2010 8.230 8.410 8.230 8.310 9,300 -0.17(-2.00%)
May 03, 2010 8.200 8.480 8.200 8.480 3,000 +0.31(+3.79%)
Apr 30, 2010 8.160 8.220 8.160 8.170 6,400 -0.31(-3.66%)
Apr 29, 2010 8.400 8.480 8.320 8.480 13,025 +0.11(+1.31%)
Apr 28, 2010 8.290 8.390 8.230 8.370 3,500 +0.02(+0.24%)
Apr 27, 2010 8.380 8.400 8.250 8.350 11,100 -0.05(-0.60%)
Apr 26, 2010 8.330 8.400 8.290 8.400 9,200 +0.07(+0.84%)
Apr 23, 2010 8.330 8.330 8.250 8.330 1,900 +0.00(+0.00%)
Apr 22, 2010 8.200 8.330 8.100 8.330 7,700 +0.13(+1.59%)
Apr 21, 2010 8.230 8.330 8.200 8.200 11,233 -0.01(-0.12%)
Apr 20, 2010 8.210 8.330 8.200 8.210 14,472 +0.01(+0.12%)
Apr 19, 2010 8.200 8.200 8.200 8.200 450 -0.01(-0.12%)
Apr 16, 2010 8.300 8.300 8.210 8.210 5,400 +0.00(+0.00%)
Apr 15, 2010 8.070 8.300 8.070 8.210 32,190 +0.14(+1.73%)
Apr 14, 2010 8.200 8.290 8.070 8.070 35,528 -0.13(-1.59%)
Apr 13, 2010 8.260 8.260 8.100 8.200 7,775 -0.13(-1.56%)
Apr 12, 2010 8.160 8.330 8.150 8.330 8,775 -0.09(-1.07%)
Apr 09, 2010 8.410 8.420 8.200 8.420 2,400 +0.07(+0.84%)
Apr 08, 2010 8.370 8.370 8.330 8.350 5,300 -0.10(-1.18%)
Apr 07, 2010 8.300 8.460 8.250 8.450 7,600 +0.10(+1.20%)
Apr 06, 2010 8.300 8.350 8.200 8.350 13,445 +0.05(+0.60%)
Apr 05, 2010 8.080 8.310 8.080 8.300 21,300 +0.30(+3.75%)
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.