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 (%)
Sep 30, 2021 33.82 33.82 33.82 0 +0.21(+0.62%)
Sep 29, 2021 34.01 34.01 33.61 33.61 300 -0.39(-1.15%)
Sep 28, 2021 34.50 34.50 34.00 34.00 500 -0.99(-2.83%)
Sep 27, 2021 34.34 35.00 34.34 34.99 500 +1.26(+3.74%)
Sep 24, 2021 33.70 33.73 33.70 33.73 210 +0.99(+3.02%)
Sep 23, 2021 32.74 32.74 32.74 32.74 600 -0.01(-0.03%)
Sep 22, 2021 32.74 32.75 32.74 32.75 5,000 +0.00(+0.00%)
Sep 20, 2021 32.75 32.75 32.75 0 -0.55(-1.65%)
Sep 17, 2021 33.69 33.69 33.30 33.30 200 +0.20(+0.60%)
Sep 16, 2021 33.10 33.10 33.10 33.10 3,300 +0.00(+0.00%)
Sep 15, 2021 33.31 33.31 33.05 33.10 43,330 -0.50(-1.49%)
Sep 14, 2021 33.69 33.69 33.19 33.60 3,400 -0.15(-0.44%)
Sep 09, 2021 33.75 33.75 33.75 0 +0.30(+0.90%)
Sep 08, 2021 33.35 33.45 33.35 33.45 915 +0.30(+0.90%)
Sep 07, 2021 35.18 35.18 33.15 33.15 1,900 -2.39(-6.72%)
Sep 03, 2021 35.54 35.54 35.54 0 +0.01(+0.03%)
Sep 02, 2021 35.55 35.55 35.53 35.53 713 -0.48(-1.33%)
Sep 01, 2021 36.01 36.01 36.01 36.01 150 +0.00(+0.00%)
Aug 31, 2021 36.00 36.01 36.00 36.01 1,510 -0.14(-0.39%)
Aug 30, 2021 36.27 36.27 36.15 36.15 1,588 -0.41(-1.12%)
Aug 27, 2021 37.70 37.70 36.56 36.56 425 +0.08(+0.22%)
Aug 25, 2021 36.48 36.48 36.48 0 -0.02(-0.05%)
Aug 24, 2021 37.77 37.90 36.01 36.50 4,205 -1.65(-4.33%)
Aug 23, 2021 38.82 38.82 38.15 38.15 1,620 -0.84(-2.15%)
Aug 20, 2021 40.25 40.25 38.03 38.99 800 -2.56(-6.16%)
Aug 19, 2021 41.56 41.56 41.55 41.55 230 -0.93(-2.19%)
Aug 18, 2021 42.48 42.48 42.48 42.48 125 +0.98(+2.36%)
Aug 16, 2021 41.50 41.50 41.50 90 -1.00(-2.35%)
Aug 13, 2021 41.55 43.00 41.55 42.50 2,157 +2.25(+5.59%)
Aug 12, 2021 39.27 40.25 39.27 40.25 800 +2.25(+5.92%)
Aug 09, 2021 38.00 38.00 38.00 1 -0.50(-1.30%)
Aug 06, 2021 38.50 38.50 38.50 38.50 600 +0.00(+0.00%)
Aug 05, 2021 38.50 38.70 38.50 38.50 325 -0.20(-0.52%)
Aug 04, 2021 38.00 38.70 38.00 38.70 3,014 +0.20(+0.52%)
Jul 30, 2021 38.50 38.50 38.50 0 -0.98(-2.48%)
Jul 29, 2021 38.55 39.48 38.55 39.48 278 +0.99(+2.57%)
Jul 28, 2021 37.50 38.49 37.50 38.49 879 +1.49(+4.03%)
Jul 27, 2021 38.12 38.50 37.00 37.00 2,900 -0.50(-1.33%)
Jul 26, 2021 37.31 37.60 37.00 37.50 2,150 +0.20(+0.54%)
Jul 21, 2021 37.30 37.30 37.30 0 +1.18(+3.27%)
Jul 19, 2021 36.12 36.12 36.12 0 -0.08(-0.22%)
Jul 16, 2021 36.20 36.20 36.20 36.20 1,200 +0.75(+2.12%)
Jul 15, 2021 35.45 35.45 35.45 35.45 975 -0.75(-2.07%)
Jul 09, 2021 36.20 36.20 36.20 0 -0.80(-2.16%)
Jul 07, 2021 37.00 37.00 37.00 0 -1.00(-2.63%)
Jul 06, 2021 37.12 38.00 37.00 38.00 348 +0.80(+2.15%)
Jul 05, 2021 37.80 37.80 37.00 37.20 2,461 -1.82(-4.66%)
Jul 02, 2021 39.05 39.05 39.02 39.02 225 +1.38(+3.67%)
Jun 29, 2021 37.64 37.64 37.64 0 +0.04(+0.11%)
Jun 28, 2021 38.01 39.17 36.81 37.60 3,735 +0.80(+2.17%)
Jun 25, 2021 35.25 37.00 35.25 36.80 4,265 +3.15(+9.36%)
Jun 24, 2021 31.50 33.65 31.10 33.65 7,050 +2.95(+9.61%)
Jun 23, 2021 30.25 31.00 30.25 30.70 14,100 +0.65(+2.16%)
Jun 22, 2021 30.50 30.50 30.05 30.05 1,100 -0.70(-2.28%)
Jun 21, 2021 30.80 31.00 30.75 30.75 1,800 +0.25(+0.82%)
Jun 18, 2021 30.50 30.50 30.50 30.50 100 -0.10(-0.33%)
Jun 17, 2021 30.60 30.60 30.60 30.60 100 -0.10(-0.33%)
Jun 16, 2021 30.51 30.80 30.51 30.70 650 -0.25(-0.81%)
Jun 15, 2021 31.45 31.45 30.91 30.95 900 -0.90(-2.83%)
Jun 14, 2021 31.90 31.90 31.85 31.85 300 -0.15(-0.47%)
Jun 09, 2021 32.00 32.00 32.00 10 -0.75(-2.29%)
Jun 08, 2021 32.45 32.75 32.00 32.75 652 -0.75(-2.24%)
Jun 07, 2021 31.95 33.50 31.95 33.50 800 +2.00(+6.35%)
Jun 04, 2021 31.50 31.50 31.50 31.50 300 +0.50(+1.61%)
Jun 03, 2021 31.10 31.15 31.00 31.00 1,020 +0.00(+0.00%)
Jun 02, 2021 31.00 31.00 30.30 31.00 1,200 +0.75(+2.48%)
May 31, 2021 30.25 30.25 30.25 0 -0.60(-1.94%)
May 28, 2021 30.85 30.85 30.85 30.85 100 -0.10(-0.32%)
May 27, 2021 31.05 31.05 30.95 30.95 600 -0.55(-1.75%)
May 26, 2021 31.50 31.50 31.50 31.50 200 -0.50(-1.56%)
May 20, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
May 18, 2021 32.00 32.00 32.00 0 -0.15(-0.47%)
May 13, 2021 32.15 32.15 32.15 0 +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%)
Mar 01, 2021 27.05 27.05 26.65 26.65 1,950 -0.35(-1.30%)
Feb 25, 2021 27.00 27.00 27.00 0 -0.25(-0.92%)
Feb 24, 2021 27.29 27.29 27.25 27.25 200 -0.05(-0.18%)
Feb 23, 2021 27.21 27.35 27.21 27.30 800 +0.05(+0.18%)
Feb 22, 2021 27.40 27.40 27.25 27.25 200 -0.28(-1.02%)
Feb 18, 2021 27.53 27.53 27.53 0 -0.27(-0.97%)
Feb 17, 2021 27.80 27.80 27.80 27.80 100 -0.10(-0.36%)
Feb 12, 2021 27.90 27.90 27.90 0 -0.10(-0.36%)
Feb 10, 2021 28.00 28.00 28.00 0 -0.80(-2.78%)
Feb 08, 2021 28.80 28.80 28.80 0 +0.80(+2.86%)
Feb 05, 2021 28.00 28.00 28.00 28.00 1,000 +0.50(+1.82%)
Feb 04, 2021 27.50 27.50 27.50 27.50 100 -0.20(-0.72%)
Feb 03, 2021 27.70 27.70 27.70 25 +0.00(+0.00%)
Feb 02, 2021 27.70 27.70 27.70 27.70 100 +1.70(+6.54%)
Feb 01, 2021 26.00 26.00 26.00 68 +0.00(+0.00%)
Jan 28, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 27, 2021 26.80 26.80 26.00 26.00 500 -1.00(-3.70%)
Jan 25, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 20, 2021 27.00 27.00 27.00 0 +0.19(+0.71%)
Jan 19, 2021 27.63 27.63 26.75 26.81 505 -1.19(-4.25%)
Jan 15, 2021 28.00 28.00 28.00 0 +0.80(+2.94%)
Jan 14, 2021 26.99 27.20 26.90 27.20 700 +0.30(+1.12%)
Jan 11, 2021 26.90 26.90 26.90 0 -0.62(-2.25%)
Jan 08, 2021 28.54 28.54 27.52 27.52 785 -0.98(-3.44%)
Jan 06, 2021 28.50 28.50 28.50 0 +2.50(+9.62%)
Jan 05, 2021 26.90 26.90 26.00 26.00 900 -0.90(-3.35%)
Jan 04, 2021 27.30 27.30 26.90 26.90 400 -0.10(-0.37%)
Dec 31, 2020 27.00 27.00 27.00 0 -0.79(-2.84%)
Dec 30, 2020 27.79 27.79 27.79 27.79 381 +0.94(+3.50%)
Dec 29, 2020 27.00 27.00 26.85 26.85 200 -0.65(-2.36%)
Dec 23, 2020 27.50 27.50 27.50 0 +0.48(+1.78%)
Dec 22, 2020 27.02 27.02 27.02 27.02 100 +0.02(+0.07%)
Dec 18, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 17, 2020 26.75 27.00 26.75 27.00 246 +1.00(+3.85%)
Dec 16, 2020 26.00 26.00 26.00 26.00 4,000 +0.15(+0.58%)
Dec 15, 2020 25.85 25.85 25.85 25.85 100 +0.00(+0.00%)
Dec 14, 2020 26.00 26.00 25.85 25.85 200 -0.05(-0.19%)
Dec 11, 2020 26.67 26.67 25.90 25.90 700 -0.30(-1.15%)
Dec 09, 2020 26.20 26.20 26.20 0 +0.70(+2.75%)
Dec 07, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 04, 2020 25.50 25.50 25.50 25.50 350 +0.75(+3.03%)
Nov 26, 2020 24.75 24.75 24.75 0 -0.25(-1.00%)
Nov 25, 2020 25.00 25.00 25.00 25.00 100 +1.00(+4.17%)
Nov 19, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 18, 2020 23.98 24.00 23.98 24.00 1,000 +0.50(+2.13%)
Nov 17, 2020 23.25 23.50 23.25 23.50 200 +0.50(+2.17%)
Nov 16, 2020 23.50 23.50 23.00 23.00 500 -0.05(-0.22%)
Nov 13, 2020 23.00 23.10 23.00 23.05 2,469 +0.55(+2.44%)
Nov 11, 2020 22.50 22.50 22.50 0 +0.50(+2.27%)
Nov 10, 2020 22.61 22.61 22.00 22.00 1,400 +0.00(+0.00%)
Nov 09, 2020 22.00 22.00 22.00 15 +0.00(+0.00%)
Nov 05, 2020 22.00 22.00 22.00 0 +0.40(+1.85%)
Nov 03, 2020 21.60 21.60 21.60 0 +0.00(+0.00%)
Nov 02, 2020 22.55 22.55 21.60 21.60 600 -0.90(-4.00%)
Oct 30, 2020 23.00 23.00 22.50 22.50 750 -0.65(-2.81%)
Oct 29, 2020 23.50 23.50 23.15 23.15 400 -0.80(-3.34%)
Oct 27, 2020 23.95 23.95 23.95 0 +0.54(+2.31%)
Oct 26, 2020 24.10 24.10 23.41 23.41 2,100 -0.20(-0.85%)
Oct 21, 2020 23.61 23.61 23.61 0 -0.20(-0.84%)
Oct 20, 2020 23.81 23.81 23.81 23.81 200 -0.05(-0.21%)
Oct 05, 2020 23.86 23.86 23.86 0 -0.14(-0.58%)
Oct 02, 2020 24.15 24.15 24.00 24.00 700 -0.75(-3.03%)
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.