Skip to main content

Guardian Cap Grp Ltd (TSX:GCG-A)

43.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.25 0 +1.50(+3.59%)
Jun 27, 2025 41.50 41.75 41.18 41.75 5,119 +0.95(+2.33%)
Jun 26, 2025 41.25 41.25 40.68 40.80 5,250 -0.70(-1.69%)
Jun 25, 2025 41.75 41.75 41.32 41.50 1,575 -0.25(-0.60%)
Jun 24, 2025 41.18 41.75 41.16 41.75 2,001 +0.95(+2.33%)
Jun 23, 2025 40.64 42.00 40.64 40.80 4,275 +0.22(+0.54%)
Jun 20, 2025 41.01 41.01 40.58 40.58 315 -1.21(-2.90%)
Jun 19, 2025 41.01 41.79 40.61 41.79 1,130 +0.78(+1.90%)
Jun 18, 2025 41.00 41.01 41.00 41.01 456 -0.10(-0.24%)
Jun 17, 2025 40.51 41.11 40.50 41.11 810 +0.61(+1.51%)
Jun 16, 2025 40.25 40.51 40.19 40.50 1,200 +0.50(+1.25%)
Jun 13, 2025 40.01 40.01 39.55 40.00 3,965 -0.01(-0.02%)
Jun 12, 2025 41.75 41.75 40.01 40.01 8,985 -1.75(-4.19%)
Jun 11, 2025 42.10 42.10 41.75 41.76 1,180 -0.70(-1.65%)
Jun 10, 2025 41.64 42.46 41.64 42.46 1,485 +1.20(+2.91%)
Jun 09, 2025 40.34 41.56 40.30 41.26 5,261 +0.55(+1.35%)
Jun 06, 2025 40.94 41.00 40.71 40.71 8,768 -0.71(-1.71%)
Jun 05, 2025 41.69 41.69 41.42 41.42 2,253 -0.08(-0.19%)
Jun 04, 2025 41.39 41.50 40.88 41.50 8,760 -1.14(-2.67%)
Jun 02, 2025 42.64 5 +0.84(+2.01%)
May 30, 2025 42.86 42.86 41.70 41.80 1,670 -0.99(-2.31%)
May 29, 2025 42.52 42.79 42.49 42.79 2,632 -0.46(-1.06%)
May 28, 2025 42.00 43.25 42.00 43.25 2,603 +0.75(+1.76%)
May 27, 2025 41.83 42.50 41.83 42.50 3,157 +0.70(+1.67%)
May 26, 2025 40.69 41.80 40.69 41.80 1,200 +0.51(+1.24%)
May 23, 2025 40.54 41.43 40.54 41.29 1,130 -0.58(-1.39%)
May 22, 2025 41.50 41.87 41.13 41.87 2,300 +0.46(+1.11%)
May 21, 2025 40.76 41.67 40.76 41.41 940 -0.47(-1.12%)
May 20, 2025 40.03 41.88 40.03 41.88 2,721 +0.00(+0.00%)
May 16, 2025 41.88 0 +1.57(+3.89%)
May 15, 2025 41.01 41.25 40.16 40.31 3,684 -0.21(-0.52%)
May 14, 2025 41.19 41.19 40.42 40.52 5,065 -1.65(-3.91%)
May 13, 2025 40.00 43.08 40.00 42.17 10,367 +2.17(+5.43%)
May 12, 2025 38.54 40.00 38.54 40.00 9,558 +1.49(+3.87%)
May 09, 2025 40.00 40.00 37.99 38.51 38,177 -2.34(-5.73%)
May 08, 2025 40.56 41.50 40.50 40.85 6,398 -0.76(-1.83%)
May 07, 2025 40.60 41.61 40.55 41.61 1,701 +0.72(+1.76%)
May 06, 2025 40.51 41.00 40.51 40.89 1,046 +0.39(+0.96%)
May 05, 2025 40.01 40.50 40.00 40.50 2,337 +0.36(+0.90%)
May 02, 2025 40.29 40.50 39.96 40.14 4,700 -0.11(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.