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 (%)
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%)
Apr 01, 2010 8.000 8.000 8.000 0 +0.10(+1.27%)
Mar 31, 2010 8.050 8.050 7.900 7.900 3,100 -0.19(-2.35%)
Mar 30, 2010 8.100 8.100 7.810 8.090 6,614 +0.27(+3.45%)
Mar 29, 2010 7.900 7.900 7.820 7.820 7,900 -0.08(-1.01%)
Mar 26, 2010 7.760 8.000 7.750 7.900 4,207 -0.15(-1.86%)
Mar 25, 2010 8.000 8.090 8.000 8.050 5,375 -0.03(-0.37%)
Mar 24, 2010 8.100 8.100 8.080 8.080 2,088 +0.00(+0.00%)
Mar 23, 2010 7.910 8.200 7.750 8.080 30,061 -0.01(-0.12%)
Mar 22, 2010 8.050 8.090 8.000 8.090 8,606 -0.01(-0.12%)
Mar 19, 2010 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 18, 2010 8.100 8.100 8.100 8.100 4,150 +0.00(+0.00%)
Mar 17, 2010 8.100 8.100 8.100 8.100 1,600 +0.04(+0.50%)
Mar 16, 2010 8.190 8.230 8.000 8.060 13,615 -0.04(-0.49%)
Mar 15, 2010 8.000 8.100 8.100 8.100 5,900 +0.00(+0.00%)
Mar 12, 2010 8.100 8.100 8.100 8.100 5,700 +0.00(+0.00%)
Mar 11, 2010 7.990 8.100 7.990 8.100 9,500 +0.28(+3.58%)
Mar 10, 2010 7.820 7.820 7.820 7.820 400 -0.13(-1.64%)
Mar 09, 2010 8.000 8.100 7.950 7.950 6,600 -0.05(-0.62%)
Mar 08, 2010 8.000 8.010 7.980 8.000 11,160 -0.25(-3.03%)
Mar 05, 2010 8.200 8.250 8.190 8.250 10,051 +0.05(+0.61%)
Mar 04, 2010 8.200 8.200 8.100 8.200 7,400 +0.00(+0.00%)
Mar 03, 2010 8.190 8.200 8.000 8.200 12,897 +0.15(+1.86%)
Mar 02, 2010 7.860 8.050 7.860 8.050 20,298 +0.19(+2.42%)
Mar 01, 2010 7.990 7.990 7.850 7.860 7,965 +0.06(+0.77%)
Feb 26, 2010 7.680 7.840 7.680 7.800 14,700 +0.15(+1.96%)
Feb 25, 2010 7.500 7.690 7.460 7.650 57,100 +0.15(+2.00%)
Feb 24, 2010 7.600 7.600 7.500 7.500 42,000 -0.18(-2.34%)
Feb 23, 2010 7.590 7.690 7.410 7.680 7,330 +0.27(+3.64%)
Feb 22, 2010 7.500 7.680 7.410 7.410 4,990 -0.01(-0.13%)
Feb 19, 2010 7.400 7.420 7.390 7.420 8,300 +0.07(+0.95%)
Feb 18, 2010 7.570 7.570 7.350 7.350 7,020 -0.21(-2.78%)
Feb 17, 2010 7.330 7.670 7.330 7.560 14,177 +0.06(+0.80%)
Feb 16, 2010 7.490 7.500 7.490 7.500 2,000 +0.05(+0.67%)
Feb 12, 2010 7.450 7.450 7.450 0 -0.47(-5.93%)
Feb 11, 2010 7.210 7.920 7.170 7.920 7,600 +0.37(+4.90%)
Feb 10, 2010 7.410 7.550 7.410 7.550 1,763 +0.15(+2.03%)
Feb 09, 2010 7.310 7.400 7.310 7.400 1,300 -0.03(-0.40%)
Feb 08, 2010 7.430 7.430 7.430 0 +0.00(+0.00%)
Feb 05, 2010 7.450 7.450 7.240 7.430 120,700 +0.04(+0.54%)
Feb 04, 2010 7.430 7.490 7.390 7.390 3,817 -0.16(-2.12%)
Feb 03, 2010 7.460 7.680 7.460 7.550 3,269 +0.10(+1.34%)
Feb 02, 2010 7.500 7.500 7.450 7.450 402,000 -0.06(-0.80%)
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.