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

Guardian Capital (TSX: GCG )

46.26 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 29, 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 (%)
Jan 31, 2017 25.07 25.07 25.07 0 -0.18(-0.71%)
Jan 26, 2017 25.25 25.25 25.25 5 +0.00(+0.00%)
Jan 25, 2017 25.25 25.25 25.25 25.25 112 +0.43(+1.73%)
Jan 24, 2017 24.90 24.90 24.82 24.82 200 +0.07(+0.28%)
Jan 23, 2017 25.40 25.50 24.75 24.75 880 -0.75(-2.94%)
Jan 19, 2017 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 18, 2017 25.50 25.50 25.50 25.50 100 -0.25(-0.97%)
Jan 16, 2017 25.75 25.75 25.75 80 +0.26(+1.02%)
Jan 10, 2017 25.49 25.49 25.49 0 +0.14(+0.55%)
Jan 09, 2017 25.50 25.50 25.35 25.35 200 +0.33(+1.32%)
Dec 30, 2016 25.02 25.02 25.02 0 +0.02(+0.08%)
Dec 22, 2016 25.00 25.00 25.00 0 +0.25(+1.01%)
Dec 21, 2016 24.75 24.75 24.75 24.75 350 +0.58(+2.40%)
Dec 20, 2016 24.17 24.17 24.17 24.17 100 -0.78(-3.13%)
Dec 19, 2016 24.95 24.95 24.95 24.95 100 -0.05(-0.20%)
Dec 16, 2016 24.90 25.00 24.90 25.00 540 +0.70(+2.88%)
Dec 14, 2016 24.30 24.30 24.30 0 +0.78(+3.32%)
Dec 13, 2016 23.52 23.52 23.52 23.52 2,000 -0.33(-1.38%)
Dec 12, 2016 23.17 23.85 23.17 23.85 660 -0.12(-0.50%)
Nov 30, 2016 23.97 23.97 23.97 0 +1.47(+6.53%)
Nov 23, 2016 22.50 22.50 22.50 0 -0.05(-0.22%)
Nov 22, 2016 22.93 22.93 22.41 22.55 2,500 -0.45(-1.96%)
Nov 18, 2016 23.00 23.00 23.00 0 -1.72(-6.96%)
Nov 16, 2016 24.72 24.72 24.72 0 +0.73(+3.04%)
Nov 15, 2016 22.99 23.99 22.99 23.99 2,135 +1.99(+9.05%)
Nov 14, 2016 22.95 22.95 22.00 22.00 359 +0.00(+0.00%)
Nov 10, 2016 22.00 22.00 22.00 0 +0.80(+3.77%)
Nov 08, 2016 21.20 21.20 21.20 0 -0.47(-2.17%)
Nov 03, 2016 21.67 21.67 21.67 0 -0.58(-2.61%)
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.