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 (%)
May 30, 2016 20.25 20.25 20.25 0 -0.45(-2.17%)
May 27, 2016 20.69 20.70 20.69 20.70 700 +0.65(+3.24%)
May 25, 2016 20.05 20.05 20.05 0 -0.65(-3.14%)
May 24, 2016 20.70 20.70 20.70 20.70 100 +0.49(+2.42%)
May 20, 2016 20.21 20.21 20.21 0 +0.41(+2.07%)
May 19, 2016 19.01 19.80 19.01 19.80 800 +0.40(+2.06%)
May 18, 2016 19.40 19.40 19.40 19.40 800 -0.25(-1.27%)
May 10, 2016 19.65 19.65 19.65 0 +1.30(+7.08%)
May 06, 2016 18.35 18.35 18.35 0 -0.26(-1.40%)
Apr 28, 2016 18.61 18.61 18.61 0 +0.10(+0.54%)
Apr 27, 2016 18.51 18.51 18.51 18.51 100 -0.98(-5.03%)
Apr 26, 2016 19.49 19.49 19.49 19.49 400 +0.49(+2.58%)
Apr 20, 2016 19.00 19.00 19.00 0 -0.70(-3.55%)
Apr 18, 2016 19.70 19.70 19.70 0 +0.30(+1.55%)
Apr 15, 2016 19.10 19.40 19.10 19.40 530 +0.40(+2.11%)
Apr 14, 2016 18.98 19.00 18.98 19.00 700 -0.87(-4.38%)
Apr 11, 2016 19.87 19.87 19.87 0 +0.87(+4.58%)
Apr 08, 2016 18.81 19.00 18.80 19.00 325 +0.40(+2.15%)
Apr 04, 2016 18.60 18.60 18.60 0 -0.45(-2.36%)
Apr 01, 2016 19.06 19.06 19.05 19.05 240 +0.00(+0.00%)
Mar 31, 2016 19.12 19.12 19.05 19.05 900 -0.73(-3.69%)
Mar 28, 2016 19.78 19.78 19.78 0 +0.78(+4.11%)
Mar 24, 2016 19.00 19.00 19.00 0 -0.25(-1.30%)
Mar 22, 2016 19.25 19.25 19.25 0 -0.45(-2.28%)
Mar 16, 2016 19.70 19.70 19.70 0 -0.19(-0.96%)
Mar 15, 2016 19.88 19.89 19.88 19.89 200 +0.50(+2.58%)
Mar 09, 2016 19.39 19.39 19.39 0 +0.51(+2.70%)
Mar 08, 2016 18.88 18.88 18.88 18.88 1,500 +1.22(+6.91%)
Mar 04, 2016 17.66 17.66 17.66 0 +0.95(+5.69%)
Feb 26, 2016 16.71 16.71 16.71 0 +0.21(+1.27%)
Feb 12, 2016 16.50 16.50 16.50 0 +0.30(+1.85%)
Feb 11, 2016 16.75 16.75 16.20 16.20 600 -0.95(-5.54%)
Feb 08, 2016 17.15 17.15 17.15 0 -0.82(-4.56%)
Jan 26, 2016 17.97 17.97 17.97 0 +0.07(+0.39%)
Jan 25, 2016 17.90 17.90 17.90 17.90 100 +1.30(+7.83%)
Jan 22, 2016 16.60 16.60 16.60 16.60 100 -0.40(-2.35%)
Jan 21, 2016 17.00 17.00 17.00 17.00 1,300 -0.94(-5.24%)
Jan 19, 2016 17.94 17.94 17.94 0 -0.03(-0.17%)
Jan 18, 2016 17.96 17.97 17.96 17.97 304 +0.68(+3.93%)
Jan 12, 2016 17.29 17.29 17.29 0 -0.31(-1.76%)
Jan 06, 2016 17.60 17.60 17.60 0 -1.10(-5.88%)
Dec 24, 2015 18.70 18.70 18.70 0 -0.07(-0.37%)
Dec 22, 2015 18.77 18.77 18.77 0 -0.73(-3.74%)
Dec 21, 2015 19.53 19.53 19.50 19.50 200 +0.00(+0.00%)
Dec 18, 2015 19.81 19.81 19.50 19.50 1,400 -0.38(-1.91%)
Dec 17, 2015 19.00 19.96 19.00 19.88 800 +1.68(+9.23%)
Dec 10, 2015 18.20 18.20 18.20 0 +0.00(+0.00%)
Dec 07, 2015 18.20 18.20 18.20 0 -0.29(-1.57%)
Dec 02, 2015 18.49 18.49 18.49 0 +0.49(+2.72%)
Dec 01, 2015 18.00 18.00 18.00 18.00 500 +0.65(+3.75%)
Nov 27, 2015 17.35 17.35 17.35 0 -0.75(-4.14%)
Nov 26, 2015 18.10 18.10 18.10 18.10 100 -0.38(-2.06%)
Nov 25, 2015 17.99 18.48 17.99 18.48 900 +0.78(+4.41%)
Nov 19, 2015 17.70 17.70 17.70 0 +0.00(+0.00%)
Nov 18, 2015 17.69 17.70 17.69 17.70 300 +0.45(+2.61%)
Nov 17, 2015 16.92 17.25 16.92 17.25 650 -0.10(-0.58%)
Nov 12, 2015 17.35 17.35 17.35 0 +0.12(+0.70%)
Nov 10, 2015 17.23 17.23 17.23 0 -0.77(-4.28%)
Nov 02, 2015 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 28, 2015 18.00 18.00 18.00 0 -0.20(-1.10%)
Oct 23, 2015 18.20 18.20 18.20 0 -0.15(-0.82%)
Oct 16, 2015 18.35 18.35 18.35 0 +0.25(+1.38%)
Oct 15, 2015 18.09 18.10 18.09 18.10 300 +0.35(+1.97%)
Oct 08, 2015 17.75 17.75 17.75 0 -0.25(-1.39%)
Oct 07, 2015 17.30 18.00 17.30 18.00 2,200 -0.20(-1.10%)
Sep 28, 2015 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 22, 2015 18.20 18.20 18.20 0 +0.70(+4.00%)
Sep 21, 2015 18.00 18.00 17.35 17.50 325 -1.51(-7.94%)
Sep 09, 2015 19.01 19.01 19.01 0 +0.01(+0.05%)
Sep 02, 2015 19.00 19.00 19.00 25 +0.25(+1.33%)
Sep 01, 2015 18.75 18.75 18.75 18.75 100 +0.25(+1.35%)
Aug 28, 2015 18.50 18.50 18.50 0 +0.50(+2.78%)
Aug 27, 2015 18.00 18.00 18.00 18.00 200 +1.45(+8.76%)
Aug 24, 2015 16.55 16.55 16.55 0 -2.55(-13.35%)
Aug 14, 2015 19.10 19.10 19.10 0 -0.01(-0.05%)
Aug 11, 2015 19.11 19.11 19.11 0 -0.28(-1.44%)
Aug 10, 2015 19.29 19.39 19.29 19.39 1,800 +0.10(+0.52%)
Jul 29, 2015 19.29 19.29 19.29 0 -0.10(-0.52%)
Jul 28, 2015 19.39 19.39 19.39 19.39 100 +0.21(+1.09%)
Jul 27, 2015 19.76 19.76 19.18 19.18 800 -0.72(-3.62%)
Jul 24, 2015 20.20 20.20 19.90 19.90 1,000 -0.39(-1.92%)
Jul 23, 2015 20.55 20.55 20.29 20.29 1,500 -0.26(-1.27%)
Jul 21, 2015 20.55 20.55 20.55 0 +0.00(+0.00%)
Jul 16, 2015 20.55 20.55 20.55 0 +0.00(+0.00%)
Jul 15, 2015 20.55 20.55 20.55 20.55 1,520 +0.00(+0.00%)
Jul 13, 2015 20.55 20.55 20.55 0 +0.00(+0.00%)
Jul 08, 2015 20.55 20.55 20.55 0 -0.45(-2.14%)
Jul 07, 2015 21.01 21.01 21.00 21.00 200 -0.25(-1.18%)
Jul 06, 2015 21.51 21.51 21.25 21.25 735 -0.74(-3.37%)
Jul 03, 2015 21.98 21.99 21.98 21.99 250 +0.49(+2.28%)
Jun 30, 2015 21.50 21.50 21.50 0 +0.35(+1.65%)
Jun 29, 2015 21.98 21.98 21.15 21.15 550 +0.00(+0.00%)
Jun 26, 2015 21.10 21.15 21.10 21.15 525 +0.05(+0.24%)
Jun 24, 2015 21.10 21.10 21.10 60 +0.54(+2.63%)
Jun 22, 2015 20.56 20.56 20.56 75 -0.09(-0.44%)
Jun 18, 2015 20.65 20.65 20.65 0 +0.55(+2.74%)
Jun 12, 2015 20.10 20.10 20.10 0 -0.11(-0.54%)
Jun 10, 2015 20.21 20.21 20.21 0 +0.09(+0.45%)
Jun 05, 2015 20.12 20.12 20.12 0 -1.38(-6.42%)
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.