Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 28, 2012 9.870 9.870 9.600 9.750 24,500 -0.15(-1.52%)
Sep 27, 2012 9.930 10.04 9.840 9.900 359,347 +0.05(+0.51%)
Sep 26, 2012 9.850 9.950 9.850 9.850 26,426 +0.00(+0.00%)
Sep 25, 2012 9.850 9.860 9.850 9.850 1,567 +0.01(+0.10%)
Sep 24, 2012 9.760 9.840 9.760 9.840 16,600 +0.09(+0.92%)
Sep 21, 2012 9.850 9.860 9.750 9.750 1,000 -0.25(-2.50%)
Sep 20, 2012 9.750 10.00 9.750 10.00 17,161 +0.18(+1.83%)
Sep 19, 2012 9.750 9.820 9.650 9.820 26,400 +0.17(+1.76%)
Sep 18, 2012 9.610 9.650 9.600 9.650 5,900 +0.05(+0.52%)
Sep 17, 2012 9.610 9.640 9.600 9.600 3,050 +0.00(+0.00%)
Sep 14, 2012 9.730 9.740 9.600 9.600 20,388 -0.08(-0.83%)
Sep 13, 2012 9.580 9.730 9.550 9.680 26,200 +0.11(+1.15%)
Sep 12, 2012 9.500 9.570 9.500 9.570 14,700 +0.07(+0.74%)
Sep 11, 2012 9.450 9.500 9.450 9.500 1,700 +0.10(+1.06%)
Sep 10, 2012 9.430 9.550 9.400 9.400 11,235 +0.01(+0.11%)
Sep 07, 2012 9.410 9.500 9.390 9.390 39,688 -0.02(-0.21%)
Sep 06, 2012 9.470 9.470 9.380 9.410 30,800 +0.08(+0.86%)
Sep 05, 2012 9.310 9.370 9.320 9.330 7,124 -0.07(-0.74%)
Sep 04, 2012 9.410 9.410 9.400 9.400 3,074 -0.05(-0.53%)
Aug 31, 2012 9.450 9.450 9.450 0 -0.01(-0.11%)
Aug 30, 2012 9.420 9.460 9.350 9.460 6,900 +0.01(+0.11%)
Aug 29, 2012 9.450 9.470 9.440 9.450 29,765 +0.05(+0.53%)
Aug 27, 2012 9.370 9.420 9.300 9.400 350,050 +0.06(+0.64%)
Aug 24, 2012 9.350 9.400 9.300 9.340 65,079 -0.06(-0.64%)
Aug 23, 2012 9.490 9.490 9.330 9.400 16,112 -0.03(-0.32%)
Aug 22, 2012 9.400 9.490 9.400 9.430 14,634 +0.01(+0.11%)
Aug 21, 2012 9.450 9.500 9.420 9.420 114,300 -0.03(-0.32%)
Aug 20, 2012 9.480 9.480 9.400 9.450 17,608 -0.04(-0.42%)
Aug 17, 2012 9.450 9.500 9.400 9.490 16,650 +0.09(+0.96%)
Aug 16, 2012 9.340 9.450 9.340 9.400 268,486 +0.00(+0.00%)
Aug 15, 2012 9.400 9.400 9.400 9.400 3,000 -0.09(-0.95%)
Aug 14, 2012 9.250 9.490 9.240 9.490 121,810 +0.29(+3.15%)
Aug 13, 2012 9.200 9.250 9.200 9.200 29,197 -0.05(-0.54%)
Aug 11, 2012 9.250 9.250 9.160 9.250 9,650 +0.00(+0.00%)
Aug 10, 2012 9.250 9.250 9.160 9.250 9,650 +0.00(+0.00%)
Aug 09, 2012 9.260 9.260 9.180 9.250 68,749 -0.08(-0.86%)
Aug 08, 2012 9.380 9.380 9.330 9.330 3,530 +0.03(+0.32%)
Aug 07, 2012 9.300 9.300 9.250 9.300 5,100 +0.04(+0.43%)
Aug 03, 2012 9.260 9.260 9.260 0 -0.04(-0.43%)
Aug 02, 2012 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 01, 2012 9.310 9.310 9.300 9.300 8,400 -0.05(-0.53%)
Jul 31, 2012 9.350 9.360 9.320 9.350 2,046 +0.07(+0.75%)
Jul 30, 2012 9.450 9.450 9.280 9.280 8,300 -0.20(-2.11%)
Jul 27, 2012 9.410 9.500 9.400 9.480 75,861 +0.08(+0.85%)
Jul 26, 2012 9.400 9.400 9.400 9.400 1,500 +0.00(+0.00%)
Jul 25, 2012 9.440 9.470 9.400 9.400 4,424 -0.09(-0.95%)
Jul 24, 2012 9.480 9.490 9.440 9.490 1,800 -0.01(-0.11%)
Jul 23, 2012 9.440 9.500 9.440 9.500 1,050 +0.00(+0.00%)
Jul 20, 2012 9.500 9.500 9.500 9.500 2,700 -0.05(-0.52%)
Jul 19, 2012 9.460 9.550 9.460 9.550 86,700 +0.10(+1.06%)
Jul 18, 2012 9.410 9.450 9.410 9.450 10,950 +0.00(+0.00%)
Jul 17, 2012 9.450 9.500 9.390 9.450 285,650 +0.01(+0.11%)
Jul 16, 2012 9.390 9.440 9.380 9.440 2,036 +0.05(+0.53%)
Jul 13, 2012 9.420 9.420 9.390 9.390 5,100 -0.01(-0.11%)
Jul 12, 2012 9.500 9.500 9.400 9.400 9,900 -0.10(-1.05%)
Jul 11, 2012 9.490 9.500 9.490 9.500 5,900 +0.20(+2.15%)
Jul 10, 2012 9.380 9.490 9.300 9.300 16,340 -0.10(-1.06%)
Jul 09, 2012 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 06, 2012 9.430 9.430 9.400 9.400 57,100 -0.09(-0.95%)
Jul 05, 2012 9.500 9.530 9.490 9.490 18,375 -0.11(-1.15%)
Jul 04, 2012 9.550 9.650 9.550 9.600 37,641 +0.05(+0.52%)
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.