Indicators

Guardian Cap Grp Ltd (TSX: GCG-A )

45.41 -0.59 (-1.28%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.050	4.250	4.050	4.250	2,134	+0.20(+4.94%)
Mar 30, 2009	4.050	4.080	4.050	4.050	204,260	-0.03(-0.74%)
Mar 26, 2009	4.100	4.080	4.050	4.080	3,030	+0.03(+0.74%)
Mar 25, 2009	4.100	4.100	4.050	4.050	17,700	-0.05(-1.22%)
Mar 24, 2009	4.150	4.180	4.100	4.100	35,800	-0.05(-1.20%)
Mar 23, 2009	4.020	4.150	4.010	4.150	13,700	+0.14(+3.49%)
Mar 20, 2009	4.100	4.100	4.010	4.010	1,240	-0.04(-0.99%)
Mar 19, 2009	4.000	4.050	3.950	4.050	245,830	+0.10(+2.53%)
Mar 18, 2009	3.850	3.950	3.830	3.950	14,255	+0.21(+5.61%)
Mar 17, 2009	3.730	3.740	3.700	3.740	23,250	-0.02(-0.53%)
Mar 16, 2009	3.650	3.820	3.610	3.760	20,647	+0.15(+4.16%)
Mar 13, 2009	3.620	3.620	3.600	3.610	3,900	+0.10(+2.85%)
Mar 12, 2009	3.540	3.620	3.350	3.510	1,007,709	+0.21(+6.36%)
Mar 11, 2009	3.240	3.400	3.240	3.300	30,200	+0.15(+4.76%)
Mar 10, 2009	3.110	3.150	3.110	3.150	19,000	+0.15(+5.00%)
Mar 09, 2009	3.000	3.000	3.000	3.000	42,400	+0.00(+0.00%)
Mar 06, 2009	3.010	3.010	3.000	3.000	4,392	+0.00(+0.00%)
Mar 05, 2009	3.000	3.300	3.000	3.000	95,080	+0.00(+0.00%)
Mar 04, 2009	3.130	3.150	3.000	3.000	107,050	-0.16(-5.06%)

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.