Guardian Cap Grp Ltd (TSX: GCG-A )

30.30 CAD UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 30.25 30.45 30.10 30.30 3,257 +0.00(+0.00%)
May 07, 2021 30.40 30.47 30.12 30.30 10,596 -0.15(-0.49%)
May 06, 2021 30.60 30.60 30.03 30.45 7,313 -0.05(-0.16%)
May 05, 2021 31.26 31.26 30.49 30.50 8,893 -0.75(-2.40%)
May 04, 2021 31.50 32.00 31.25 31.25 10,247 -0.75(-2.34%)
May 03, 2021 32.00 32.00 31.99 32.00 500 -0.25(-0.78%)
Apr 30, 2021 31.66 32.25 31.66 32.25 3,115 +0.50(+1.57%)
Apr 29, 2021 31.50 31.75 31.45 31.75 700 +1.04(+3.39%)
Apr 28, 2021 31.10 32.00 30.71 30.71 12,093 -0.50(-1.60%)
Apr 27, 2021 31.11 31.40 31.11 31.21 500 +0.20(+0.64%)
Apr 26, 2021 31.22 31.27 31.00 31.01 7,289 +0.16(+0.52%)
Apr 23, 2021 31.01 31.02 30.85 30.85 4,200 -0.20(-0.64%)
Apr 22, 2021 31.32 31.32 31.02 31.05 1,525 -0.45(-1.43%)
Apr 21, 2021 31.50 31.50 31.49 31.50 6,300 +0.44(+1.42%)
Apr 20, 2021 31.35 31.50 31.06 31.06 7,841 -0.21(-0.67%)
Apr 19, 2021 31.50 31.50 31.26 31.27 3,070 -0.23(-0.73%)
Apr 16, 2021 31.25 31.50 31.00 31.50 2,367 +0.00(+0.00%)
Apr 15, 2021 31.14 31.50 30.75 31.50 3,520 +1.50(+5.00%)
Apr 14, 2021 29.75 30.00 29.52 30.00 1,610 +0.50(+1.69%)
Apr 13, 2021 30.99 30.99 29.50 29.50 11,809 -0.52(-1.73%)
Apr 12, 2021 30.01 30.02 30.01 30.02 851 -0.40(-1.31%)
Apr 09, 2021 30.35 31.04 30.35 30.42 1,773 -1.08(-3.43%)
Apr 08, 2021 30.50 31.50 29.94 31.50 12,950 +0.51(+1.65%)
Apr 07, 2021 30.02 30.99 30.02 30.99 315 +1.07(+3.58%)
Apr 06, 2021 29.90 29.92 29.85 29.92 847 +0.42(+1.42%)
Apr 05, 2021 29.50 29.50 29.25 29.50 6,763 +0.00(+0.00%)
Apr 01, 2021 29.50 29.50 29.50 0 +0.00(+0.00%)
Mar 31, 2021 29.50 29.62 29.45 29.50 8,700 +0.00(+0.00%)
Mar 30, 2021 29.60 29.60 29.19 29.50 2,000 +0.01(+0.03%)
Mar 29, 2021 30.19 30.19 29.07 29.49 10,000 -0.50(-1.67%)
Mar 26, 2021 30.10 30.10 29.95 29.99 1,600 -0.07(-0.23%)
Mar 25, 2021 30.25 30.25 30.06 30.06 2,500 -0.09(-0.30%)
Mar 24, 2021 30.00 30.25 29.75 30.15 60,100 -0.09(-0.30%)
Mar 23, 2021 30.25 30.50 30.05 30.24 5,559 +0.24(+0.80%)
Mar 22, 2021 31.00 31.10 30.00 30.00 6,675 -1.05(-3.38%)
Mar 19, 2021 32.34 32.74 31.05 31.05 2,985 -0.71(-2.24%)
Mar 18, 2021 30.22 32.86 30.22 31.76 3,600 +1.54(+5.10%)
Mar 17, 2021 30.05 30.71 30.03 30.22 1,398 -0.78(-2.52%)
Mar 16, 2021 30.60 31.00 30.60 31.00 1,500 +0.38(+1.24%)
Mar 15, 2021 30.01 30.98 30.01 30.62 702 -0.37(-1.19%)
Mar 12, 2021 30.70 30.99 30.01 30.99 984 +1.17(+3.92%)
Mar 11, 2021 29.84 30.20 29.78 29.82 5,640 +0.03(+0.10%)
Mar 10, 2021 29.80 29.80 29.63 29.79 1,232 +0.29(+0.98%)
Mar 09, 2021 28.65 29.50 28.65 29.50 2,435 +0.65(+2.25%)
Mar 08, 2021 28.40 28.85 28.40 28.85 1,620 -0.15(-0.52%)
Mar 05, 2021 27.99 29.99 27.25 29.00 27,939 +1.51(+5.49%)
Mar 04, 2021 27.14 27.70 26.95 27.49 13,890 +0.49(+1.81%)
Mar 03, 2021 26.80 27.00 26.75 27.00 500 +0.25(+0.93%)
Mar 02, 2021 26.55 27.00 26.10 26.75 5,200 +0.20(+0.75%)
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.