Guardian Capital (TSX: GCG )

32.15 CAD UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 31.55 32.15 31.55 32.15 210 +1.20(+3.88%)
May 12, 2021 30.92 30.95 30.92 30.95 201 +0.03(+0.10%)
May 11, 2021 30.90 30.92 30.90 30.92 1,000 +0.43(+1.41%)
May 10, 2021 30.40 30.49 30.40 30.49 200 +0.29(+0.96%)
May 07, 2021 30.30 30.30 30.20 30.20 200 -0.10(-0.33%)
May 06, 2021 30.70 30.70 30.30 30.30 600 -0.50(-1.62%)
May 05, 2021 31.20 31.89 30.80 30.80 1,300 -1.20(-3.75%)
Apr 30, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 29, 2021 32.00 32.00 32.00 32.00 150 +0.50(+1.59%)
Apr 27, 2021 31.50 31.50 31.50 0 +0.50(+1.61%)
Apr 26, 2021 31.00 31.00 31.00 31.00 100 +0.00(+0.00%)
Apr 23, 2021 31.00 31.00 31.00 31.00 500 -0.03(-0.10%)
Apr 20, 2021 31.03 31.03 31.03 5 -0.47(-1.49%)
Apr 16, 2021 31.50 31.50 31.50 0 +0.55(+1.78%)
Apr 15, 2021 30.95 30.95 30.95 30.95 100 +1.00(+3.34%)
Apr 13, 2021 29.95 29.95 29.95 0 -0.97(-3.14%)
Apr 09, 2021 30.92 30.92 30.92 0 -0.60(-1.90%)
Apr 08, 2021 31.00 31.52 30.00 31.52 900 +0.52(+1.68%)
Apr 07, 2021 31.00 31.00 31.00 31.00 200 +1.10(+3.68%)
Apr 06, 2021 29.90 29.90 29.90 29.90 300 +0.30(+1.01%)
Apr 05, 2021 29.60 29.60 29.60 29.60 100 +0.10(+0.34%)
Apr 01, 2021 29.50 29.50 29.50 0 +0.00(+0.00%)
Mar 30, 2021 29.50 29.50 29.50 0 +0.25(+0.85%)
Mar 29, 2021 30.04 30.04 29.25 29.25 400 -0.80(-2.66%)
Mar 26, 2021 30.10 30.10 30.05 30.05 200 +0.05(+0.17%)
Mar 25, 2021 30.00 30.00 30.00 2 +0.00(+0.00%)
Mar 24, 2021 30.25 30.25 30.00 30.00 200 -0.50(-1.64%)
Mar 23, 2021 30.50 30.50 30.50 70 +0.00(+0.00%)
Mar 22, 2021 31.50 31.50 30.50 30.50 800 -1.10(-3.48%)
Mar 19, 2021 32.20 32.30 31.60 31.60 1,115 +0.40(+1.28%)
Mar 18, 2021 31.20 31.20 31.20 31.20 100 +0.61(+1.99%)
Mar 16, 2021 30.59 30.59 30.59 0 -0.16(-0.52%)
Mar 15, 2021 30.76 30.76 30.75 30.75 700 +0.06(+0.20%)
Mar 12, 2021 30.69 30.69 30.69 1 +0.00(+0.00%)
Mar 11, 2021 29.60 30.69 29.60 30.69 900 +1.09(+3.68%)
Mar 10, 2021 28.51 29.60 28.51 29.60 200 +0.60(+2.07%)
Mar 05, 2021 29.00 29.00 29.00 0 +1.51(+5.49%)
Mar 04, 2021 27.49 27.49 27.49 27.49 400 +1.09(+4.13%)
Mar 03, 2021 26.40 26.40 26.40 19 +0.00(+0.00%)
Mar 02, 2021 26.65 26.65 26.40 26.40 876 -0.25(-0.94%)
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.