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

Guardian Capital (TSX: GCG )

45.00 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 (%)
May 24, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 20, 2011 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 19, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 18, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 17, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 16, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 13, 2011 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 12, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 11, 2011 10.99 10.99 10.99 60 +0.00(+0.00%)
May 10, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 09, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 06, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 05, 2011 10.99 10.99 10.99 0 +0.00(+0.00%)
May 04, 2011 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 03, 2011 10.99 10.99 10.99 10.99 200 +0.24(+2.23%)
May 02, 2011 10.75 10.75 10.75 10.75 30 +0.00(+0.00%)
Apr 29, 2011 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Apr 28, 2011 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Apr 27, 2011 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Apr 26, 2011 10.74 10.75 10.74 10.75 500 +0.80(+8.04%)
Apr 25, 2011 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 21, 2011 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 20, 2011 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 19, 2011 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 18, 2011 10.01 10.16 9.950 9.950 4,300 -0.80(-7.44%)
Apr 15, 2011 10.72 10.75 10.72 10.75 1,460 +0.12(+1.13%)
Apr 14, 2011 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 13, 2011 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 12, 2011 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 11, 2011 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 08, 2011 10.63 10.63 10.63 10.63 100 +0.01(+0.09%)
Apr 07, 2011 10.62 10.62 10.62 0 +0.00(+0.00%)
Apr 06, 2011 10.62 10.62 10.62 0 +0.00(+0.00%)
Apr 05, 2011 10.62 10.62 10.62 0 +0.00(+0.00%)
Apr 04, 2011 10.62 10.62 10.62 0 +0.00(+0.00%)
Apr 01, 2011 10.62 10.62 10.62 0 +0.00(+0.00%)
Mar 31, 2011 10.62 10.62 10.62 0 +0.00(+0.00%)
Mar 30, 2011 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Mar 29, 2011 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Mar 28, 2011 10.62 10.62 10.62 10.62 346 +0.56(+5.57%)
Mar 25, 2011 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 24, 2011 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 23, 2011 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 22, 2011 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 21, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 18, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 17, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 16, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 15, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 14, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 11, 2011 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 10, 2011 10.65 10.65 10.06 10.06 700 -0.31(-2.99%)
Mar 09, 2011 10.50 10.50 10.37 10.37 500 +0.13(+1.27%)
Mar 08, 2011 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 07, 2011 10.24 10.24 10.24 10.24 300 +0.04(+0.39%)
Mar 04, 2011 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 03, 2011 10.20 10.20 10.20 10.20 600 -0.09(-0.87%)
Mar 02, 2011 10.29 10.29 10.29 0 +0.00(+0.00%)
Mar 01, 2011 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 28, 2011 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 25, 2011 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 24, 2011 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 23, 2011 10.29 10.29 10.29 10.29 200 +0.49(+5.00%)
Feb 22, 2011 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 18, 2011 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 17, 2011 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 16, 2011 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 15, 2011 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 14, 2011 9.800 9.800 9.800 9.800 100 +0.02(+0.20%)
Feb 11, 2011 9.780 9.780 9.780 0 +0.00(+0.00%)
Feb 10, 2011 9.780 9.780 9.780 0 +0.00(+0.00%)
Feb 09, 2011 9.780 9.780 9.780 0 +0.00(+0.00%)
Feb 08, 2011 9.780 9.780 9.780 9.780 100 +0.29(+3.06%)
Feb 07, 2011 9.490 9.490 9.490 0 +0.00(+0.00%)
Feb 04, 2011 9.490 9.490 9.490 0 +0.00(+0.00%)
Feb 03, 2011 9.560 9.560 9.490 9.490 1,250 -0.06(-0.63%)
Feb 02, 2011 9.550 9.550 9.550 0 +0.00(+0.00%)
Feb 01, 2011 9.560 9.560 9.550 9.550 300 -0.33(-3.34%)
Jan 31, 2011 9.880 9.880 9.880 0 +0.00(+0.00%)
Jan 28, 2011 9.600 9.880 9.600 9.880 1,000 +0.28(+2.92%)
Jan 27, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 26, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 25, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 24, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 21, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 20, 2011 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Jan 19, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 18, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 17, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 14, 2011 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 13, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 12, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 11, 2011 9.600 9.600 9.600 9.600 1,000 -0.15(-1.54%)
Jan 10, 2011 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 07, 2011 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 06, 2011 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 05, 2011 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 04, 2011 9.600 9.750 9.600 9.750 600 +0.01(+0.10%)
Dec 31, 2010 9.740 9.740 9.740 0 +0.00(+0.00%)
Dec 30, 2010 9.740 9.740 9.740 9.740 200 +0.39(+4.17%)
Dec 29, 2010 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 24, 2010 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 23, 2010 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 22, 2010 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 21, 2010 9.580 9.580 9.250 9.350 1,500 -0.03(-0.32%)
Dec 20, 2010 9.400 9.400 9.380 9.380 300 -0.22(-2.29%)
Dec 17, 2010 9.600 9.600 9.600 9.600 500 -0.12(-1.23%)
Dec 16, 2010 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 15, 2010 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 14, 2010 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 13, 2010 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 10, 2010 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 09, 2010 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 08, 2010 9.720 9.720 9.720 9.720 160 -0.03(-0.31%)
Dec 07, 2010 9.490 9.750 9.490 9.750 1,400 +1.02(+11.68%)
Dec 06, 2010 8.730 8.730 8.730 8.730 1,400 -0.07(-0.80%)
Dec 03, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 02, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 01, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 30, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 29, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 26, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 25, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 24, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 23, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 22, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 19, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 18, 2010 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 17, 2010 8.800 8.800 8.800 8.800 120 -0.31(-3.40%)
Nov 16, 2010 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Nov 15, 2010 9.240 9.240 9.100 9.110 1,100 +0.30(+3.41%)
Nov 12, 2010 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 11, 2010 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 10, 2010 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 09, 2010 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 08, 2010 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 05, 2010 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 04, 2010 8.810 8.810 8.810 0 +0.00(+0.00%)
Nov 03, 2010 8.720 8.810 8.720 8.810 1,680 -0.25(-2.76%)
Nov 02, 2010 9.060 9.060 9.060 0 +0.00(+0.00%)
Nov 01, 2010 9.060 9.060 9.060 0 +0.00(+0.00%)
Oct 29, 2010 9.050 9.060 9.050 9.060 1,000 +0.06(+0.67%)
Oct 28, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 27, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 25, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 22, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 21, 2010 8.760 9.000 8.760 9.000 400 +0.15(+1.69%)
Oct 20, 2010 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 19, 2010 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 18, 2010 8.850 8.850 8.850 8.850 100 -0.25(-2.75%)
Oct 15, 2010 9.100 9.100 9.100 0 +0.00(+0.00%)
Oct 14, 2010 9.100 9.100 9.100 9.100 100 +0.36(+4.12%)
Oct 13, 2010 8.560 8.740 8.560 8.740 1,000 +0.04(+0.46%)
Oct 12, 2010 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 08, 2010 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 07, 2010 8.710 8.710 8.700 8.700 500 -0.05(-0.57%)
Oct 06, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 05, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 04, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 01, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 30, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 29, 2010 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 28, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 27, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 24, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 23, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 22, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 21, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 20, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 17, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 15, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 14, 2010 8.750 8.760 8.390 8.750 2,600 +0.00(+0.00%)
Sep 13, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 10, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 09, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 08, 2010 8.750 8.750 8.750 8.750 1,200 -0.20(-2.23%)
Sep 07, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 03, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 02, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 01, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 31, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 30, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 27, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 26, 2010 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 25, 2010 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Aug 24, 2010 8.950 8.950 8.950 8.950 200 +0.00(+0.00%)
Aug 23, 2010 8.950 8.950 8.950 8.950 100 +0.21(+2.40%)
Aug 20, 2010 8.740 8.740 8.740 0 +0.00(+0.00%)
Aug 19, 2010 8.740 8.740 8.740 0 +0.00(+0.00%)
Aug 18, 2010 8.740 8.740 8.740 8.740 200 -0.02(-0.23%)
Aug 17, 2010 8.760 8.760 8.760 0 +0.00(+0.00%)
Aug 16, 2010 8.760 8.760 8.760 0 +0.00(+0.00%)
Aug 13, 2010 8.760 8.760 8.760 0 +0.00(+0.00%)
Aug 12, 2010 8.950 8.950 8.760 8.760 300 -0.19(-2.12%)
Aug 11, 2010 8.950 8.950 8.950 8.950 1,000 +0.93(+11.60%)
Aug 10, 2010 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 09, 2010 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 06, 2010 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 05, 2010 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 04, 2010 8.020 8.020 8.020 0 +0.00(+0.00%)
Aug 03, 2010 8.020 8.020 8.020 8.020 200 -0.17(-2.08%)
Jul 30, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 29, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 28, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 27, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 26, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 23, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 22, 2010 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 21, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 20, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 19, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 16, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 15, 2010 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 14, 2010 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 13, 2010 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 12, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 09, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 08, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 07, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 06, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 02, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 30, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 29, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 25, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 24, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 23, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 22, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 21, 2010 8.190 8.190 8.190 0 +0.00(+0.00%)
Jun 18, 2010 8.250 8.250 8.000 8.190 2,800 -0.06(-0.73%)
Jun 17, 2010 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 16, 2010 8.250 8.250 8.250 8.250 100 +0.25(+3.12%)
Jun 15, 2010 8.000 8.000 8.000 8.000 100 -0.18(-2.20%)
Jun 14, 2010 8.180 8.180 8.180 8.180 100 -0.27(-3.20%)
Jun 11, 2010 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jun 10, 2010 8.450 8.450 8.450 8.450 1,260 +0.45(+5.62%)
Jun 09, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 08, 2010 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 07, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 04, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 03, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 02, 2010 8.000 8.000 8.000 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.