Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.00 27.00 26.63 26.75 15,496 +0.04(+0.15%)
Sep 29, 2022 27.60 27.60 26.56 26.71 14,780 -1.27(-4.54%)
Sep 28, 2022 27.04 27.98 27.00 27.98 1,694 +0.96(+3.55%)
Sep 27, 2022 27.50 27.50 26.88 27.02 3,200 -0.55(-1.99%)
Sep 26, 2022 28.02 28.02 27.25 27.57 5,550 -0.47(-1.68%)
Sep 23, 2022 29.16 29.24 27.91 28.04 11,050 -1.69(-5.68%)
Sep 22, 2022 29.75 29.76 29.73 29.73 1,700 -0.40(-1.33%)
Sep 21, 2022 30.50 30.50 29.51 30.13 27,150 +0.63(+2.14%)
Sep 20, 2022 30.23 30.23 29.50 29.50 2,707 -0.01(-0.03%)
Sep 19, 2022 29.01 29.88 29.01 29.51 1,792 +0.01(+0.03%)
Sep 16, 2022 28.21 29.97 28.21 29.50 4,760 +0.09(+0.31%)
Sep 15, 2022 29.54 29.65 28.88 29.41 3,650 +0.65(+2.26%)
Sep 14, 2022 28.05 28.99 28.05 28.76 2,301 -0.09(-0.31%)
Sep 13, 2022 28.95 29.13 28.80 28.85 1,870 -0.26(-0.89%)
Sep 12, 2022 29.39 29.39 28.90 29.11 12,680 -0.15(-0.51%)
Sep 09, 2022 29.75 29.75 29.26 29.26 24,774 -0.37(-1.25%)
Sep 08, 2022 29.24 29.75 28.25 29.63 20,128 +1.41(+5.00%)
Sep 07, 2022 27.95 28.26 27.86 28.22 2,200 +0.30(+1.07%)
Sep 06, 2022 28.44 28.44 27.85 27.92 3,600 -0.38(-1.34%)
Sep 02, 2022 28.30 0 -0.14(-0.49%)
Sep 01, 2022 28.81 28.81 28.09 28.44 4,410 -0.85(-2.90%)
Aug 31, 2022 29.02 29.29 28.80 29.29 723 +0.28(+0.97%)
Aug 30, 2022 29.24 29.24 29.00 29.01 7,500 -0.23(-0.79%)
Aug 29, 2022 30.00 30.00 29.24 29.24 5,775 -0.76(-2.53%)
Aug 26, 2022 30.25 30.52 29.90 30.00 9,821 -0.25(-0.83%)
Aug 25, 2022 30.25 30.25 30.16 30.25 5,930 +0.15(+0.50%)
Aug 24, 2022 30.00 30.12 30.00 30.10 700 +0.10(+0.33%)
Aug 23, 2022 30.25 30.25 30.00 30.00 2,527 -0.25(-0.83%)
Aug 22, 2022 30.09 30.48 29.82 30.25 3,529 -0.15(-0.49%)
Aug 19, 2022 30.50 30.50 30.40 30.40 2,740 -0.10(-0.33%)
Aug 18, 2022 30.50 30.50 30.41 30.50 7,396 +0.12(+0.39%)
Aug 17, 2022 30.49 30.50 30.10 30.38 8,135 -0.12(-0.39%)
Aug 16, 2022 29.93 30.50 29.93 30.50 3,826 +0.00(+0.00%)
Aug 15, 2022 30.37 30.50 30.16 30.50 1,505 +0.01(+0.03%)
Aug 12, 2022 30.42 30.61 30.11 30.49 6,870 -0.06(-0.20%)
Aug 11, 2022 30.80 30.80 30.00 30.55 8,350 -0.09(-0.29%)
Aug 10, 2022 30.30 30.65 29.71 30.64 1,034 +0.34(+1.12%)
Aug 09, 2022 30.29 30.30 30.29 30.30 300 -0.10(-0.33%)
Aug 08, 2022 29.49 30.50 29.49 30.40 2,535 +1.12(+3.83%)
Aug 05, 2022 30.00 30.00 29.01 29.28 4,150 -0.47(-1.58%)
Aug 04, 2022 29.88 30.00 29.60 29.75 1,348 +0.25(+0.85%)
Aug 03, 2022 30.00 30.00 29.50 29.50 4,768 -0.11(-0.37%)
Aug 02, 2022 29.11 29.61 28.99 29.61 2,727 +0.13(+0.44%)
Jul 29, 2022 29.48 0 +0.47(+1.62%)
Jul 28, 2022 29.55 29.55 28.75 29.01 3,739 -0.54(-1.83%)
Jul 27, 2022 29.57 30.14 29.40 29.55 770 -0.71(-2.35%)
Jul 26, 2022 29.51 30.50 29.51 30.26 1,321 +0.67(+2.26%)
Jul 25, 2022 28.88 29.59 28.71 29.59 1,265 +0.59(+2.03%)
Jul 22, 2022 29.68 29.79 28.94 29.00 7,668 -0.30(-1.02%)
Jul 21, 2022 29.40 29.41 29.30 29.30 1,995 -0.10(-0.34%)
Jul 20, 2022 29.60 29.60 29.30 29.40 2,871 -0.40(-1.34%)
Jul 18, 2022 29.80 79 +0.40(+1.36%)
Jul 15, 2022 29.95 29.95 29.00 29.40 4,265 +0.21(+0.72%)
Jul 14, 2022 30.96 30.96 28.87 29.19 2,621 +0.47(+1.64%)
Jul 13, 2022 28.55 29.58 28.25 28.72 1,289 +0.47(+1.66%)
Jul 12, 2022 28.53 28.53 28.10 28.25 6,155 -0.35(-1.22%)
Jul 11, 2022 29.40 29.40 28.36 28.60 3,064 -0.90(-3.05%)
Jul 08, 2022 29.92 30.00 29.50 29.50 2,600 -0.36(-1.21%)
Jul 07, 2022 30.50 30.50 29.86 29.86 2,100 -0.11(-0.37%)
Jul 06, 2022 30.05 30.05 29.97 29.97 1,085 -0.02(-0.07%)
Jul 05, 2022 29.51 30.00 29.51 29.99 3,230 -0.31(-1.02%)
Jun 30, 2022 30.30 34 +0.42(+1.41%)
Jun 29, 2022 29.40 29.88 29.40 29.88 9,989 +0.15(+0.50%)
Jun 28, 2022 29.08 29.73 29.08 29.73 1,900 +0.66(+2.27%)
Jun 27, 2022 29.38 29.40 28.90 29.07 1,797 -0.31(-1.06%)
Jun 24, 2022 29.55 29.55 29.01 29.38 3,013 +0.07(+0.24%)
Jun 23, 2022 29.75 29.75 29.15 29.31 6,140 -0.45(-1.51%)
Jun 22, 2022 30.95 31.00 29.76 29.76 4,111 -0.26(-0.87%)
Jun 21, 2022 29.25 30.02 29.01 30.02 3,020 +0.84(+2.88%)
Jun 20, 2022 28.25 29.25 28.25 29.18 4,940 +1.40(+5.04%)
Jun 17, 2022 27.75 28.17 27.75 27.78 2,500 -0.72(-2.53%)
Jun 16, 2022 29.13 29.13 27.51 28.50 6,099 -0.50(-1.72%)
Jun 15, 2022 29.00 29.40 28.99 29.00 12,067 -0.02(-0.07%)
Jun 14, 2022 29.05 29.19 28.98 29.02 1,300 +0.03(+0.10%)
Jun 13, 2022 30.00 30.00 28.75 28.99 7,101 -1.26(-4.17%)
Jun 10, 2022 30.26 30.26 30.25 30.25 345 -0.15(-0.49%)
Jun 09, 2022 31.00 31.00 30.21 30.40 1,800 -0.60(-1.94%)
Jun 08, 2022 30.99 31.00 30.78 31.00 4,000 +0.35(+1.14%)
Jun 07, 2022 30.65 30.65 30.10 30.65 1,477 +0.02(+0.07%)
Jun 06, 2022 30.31 30.75 30.26 30.63 5,247 -0.35(-1.13%)
Jun 03, 2022 30.75 30.98 30.63 30.98 1,535 +0.38(+1.24%)
Jun 02, 2022 30.50 31.00 30.50 30.60 4,284 +0.25(+0.82%)
Jun 01, 2022 30.30 30.97 30.20 30.35 2,805 +0.35(+1.17%)
May 31, 2022 30.25 30.25 29.80 30.00 4,600 -0.25(-0.83%)
May 30, 2022 30.28 30.61 30.25 30.25 1,902 +0.60(+2.02%)
May 27, 2022 30.00 30.00 29.51 29.65 4,403 -0.32(-1.07%)
May 26, 2022 29.41 30.99 28.82 29.97 6,822 +0.76(+2.60%)
May 25, 2022 28.80 29.90 28.80 29.21 7,875 +0.56(+1.95%)
May 24, 2022 30.00 30.00 28.14 28.65 4,633 -0.36(-1.24%)
May 20, 2022 29.01 0 -0.50(-1.69%)
May 19, 2022 33.10 33.10 29.51 29.51 10,206 -3.69(-11.11%)
May 18, 2022 33.99 33.99 33.00 33.20 2,956 -0.25(-0.75%)
May 17, 2022 32.34 33.45 32.21 33.45 2,791 +1.32(+4.11%)
May 16, 2022 31.17 32.13 31.17 32.13 2,511 +1.12(+3.61%)
May 13, 2022 29.60 31.85 29.60 31.01 5,517 +1.24(+4.17%)
May 12, 2022 31.00 31.04 29.50 29.77 4,197 -1.78(-5.64%)
May 11, 2022 31.90 31.94 31.55 31.55 1,560 -0.51(-1.59%)
May 10, 2022 31.75 32.20 31.01 32.06 2,050 +0.06(+0.19%)
May 09, 2022 31.73 32.24 31.73 32.00 606 +0.50(+1.59%)
May 06, 2022 32.29 32.29 31.50 31.50 1,010 -1.02(-3.14%)
May 05, 2022 33.00 33.00 32.52 32.52 2,721 -0.72(-2.17%)
May 04, 2022 32.96 34.05 32.96 33.24 2,044 +0.24(+0.73%)
May 03, 2022 33.76 34.01 32.99 33.00 3,357 -0.65(-1.93%)
May 02, 2022 33.99 34.00 33.20 33.65 1,547 +0.54(+1.63%)
Apr 29, 2022 33.76 34.51 33.11 33.11 3,800 -0.90(-2.65%)
Apr 28, 2022 34.00 34.20 33.52 34.01 5,067 -0.20(-0.58%)
Apr 27, 2022 34.16 34.26 34.00 34.21 3,500 -0.29(-0.84%)
Apr 26, 2022 34.15 34.50 34.00 34.50 6,655 +0.49(+1.44%)
Apr 25, 2022 34.78 34.78 31.58 34.01 19,751 -1.39(-3.93%)
Apr 21, 2022 35.40 71 +0.03(+0.08%)
Apr 20, 2022 35.50 35.73 35.27 35.37 4,528 -0.08(-0.23%)
Apr 19, 2022 35.72 35.72 35.45 35.45 1,413 +0.08(+0.23%)
Apr 18, 2022 35.75 35.75 35.36 35.37 2,484 -0.43(-1.20%)
Apr 14, 2022 35.80 0 -0.70(-1.92%)
Apr 13, 2022 36.00 36.50 36.00 36.50 6,113 +0.51(+1.42%)
Apr 12, 2022 36.55 36.55 35.70 35.99 8,562 -0.70(-1.91%)
Apr 11, 2022 36.90 36.97 36.65 36.69 3,420 -0.25(-0.68%)
Apr 08, 2022 38.00 38.12 36.94 36.94 10,392 -1.07(-2.82%)
Apr 07, 2022 38.50 38.50 38.00 38.01 3,794 -0.68(-1.76%)
Apr 06, 2022 39.05 39.05 38.55 38.69 1,380 -0.41(-1.05%)
Apr 05, 2022 40.00 40.00 39.10 39.10 4,215 -0.75(-1.88%)
Apr 04, 2022 39.57 40.02 39.57 39.85 4,010 -0.15(-0.37%)
Apr 01, 2022 40.02 40.02 39.09 40.00 11,510 +0.00(+0.00%)
Mar 31, 2022 43.00 43.00 39.55 40.00 9,330 +0.42(+1.06%)
Mar 30, 2022 39.54 39.59 39.54 39.58 679 +0.04(+0.10%)
Mar 29, 2022 39.53 39.55 39.41 39.54 8,200 +0.52(+1.33%)
Mar 28, 2022 38.75 39.02 38.75 39.02 2,516 +0.00(+0.00%)
Mar 25, 2022 39.54 39.54 39.00 39.02 2,100 -0.52(-1.32%)
Mar 24, 2022 39.65 39.65 39.29 39.54 911 -0.10(-0.25%)
Mar 23, 2022 39.55 39.64 39.51 39.64 2,967 +0.09(+0.23%)
Mar 22, 2022 39.57 39.65 39.55 39.55 3,950 -0.05(-0.13%)
Mar 21, 2022 39.60 39.60 39.50 39.60 1,520 -0.06(-0.15%)
Mar 18, 2022 39.75 39.75 39.66 39.66 2,200 -0.09(-0.23%)
Mar 17, 2022 39.60 39.75 39.41 39.75 3,701 +0.15(+0.38%)
Mar 16, 2022 39.51 39.60 39.45 39.60 2,638 +0.12(+0.30%)
Mar 15, 2022 39.89 39.89 38.88 39.48 6,208 -0.31(-0.78%)
Mar 14, 2022 40.25 40.25 39.75 39.79 2,185 -0.70(-1.73%)
Mar 11, 2022 41.00 41.47 40.49 40.49 1,445 -0.51(-1.24%)
Mar 10, 2022 39.50 41.00 39.15 41.00 4,065 +1.51(+3.82%)
Mar 09, 2022 39.00 46.70 38.75 39.49 10,643 -0.01(-0.03%)
Mar 08, 2022 39.01 39.50 38.74 39.50 3,702 +0.50(+1.28%)
Mar 07, 2022 39.74 39.74 38.90 39.00 2,829 -0.75(-1.89%)
Mar 04, 2022 40.89 40.89 39.26 39.75 4,240 -1.15(-2.81%)
Mar 03, 2022 40.20 40.90 39.50 40.90 6,085 +1.50(+3.81%)
Mar 02, 2022 39.50 39.50 39.00 39.40 5,800 +0.41(+1.05%)
Mar 01, 2022 36.90 38.99 36.90 38.99 7,771 +2.36(+6.44%)
Feb 25, 2022 36.63 0 +0.58(+1.61%)
Feb 24, 2022 36.20 36.20 36.02 36.05 3,650 -0.46(-1.26%)
Feb 23, 2022 38.50 38.50 36.51 36.51 1,733 -1.45(-3.82%)
Feb 22, 2022 38.78 38.99 37.96 37.96 3,950 -0.82(-2.11%)
Feb 18, 2022 38.78 0 +0.38(+0.99%)
Feb 17, 2022 40.90 40.90 38.30 38.40 4,953 -1.35(-3.40%)
Feb 16, 2022 39.74 39.75 39.70 39.75 719 +0.75(+1.92%)
Feb 15, 2022 39.22 39.35 39.00 39.00 1,487 -0.27(-0.69%)
Feb 14, 2022 38.99 39.37 38.99 39.27 644 +0.02(+0.05%)
Feb 11, 2022 38.99 39.25 38.85 39.25 1,177 +0.75(+1.95%)
Feb 10, 2022 38.50 38.50 38.50 38.50 800 +0.00(+0.00%)
Feb 09, 2022 37.84 38.50 37.50 38.50 3,287 +1.34(+3.61%)
Feb 08, 2022 37.20 37.70 37.16 37.16 1,900 -0.04(-0.11%)
Feb 07, 2022 37.01 37.20 37.01 37.20 201 +0.20(+0.54%)
Feb 04, 2022 36.65 37.00 36.49 37.00 3,401 +0.40(+1.09%)
Feb 03, 2022 36.61 36.50 36.60 1,065 -0.30(-0.81%)
Feb 02, 2022 37.50 37.52 36.90 36.90 5,278 -0.70(-1.86%)
Feb 01, 2022 37.51 37.75 37.21 37.60 1,971 -0.36(-0.95%)
Jan 28, 2022 37.50 37.96 106 +0.21(+0.56%)
Jan 27, 2022 37.76 37.76 37.30 37.75 900 +0.60(+1.62%)
Jan 26, 2022 37.02 37.38 37.02 37.15 1,135 +0.09(+0.24%)
Jan 25, 2022 36.60 37.06 36.49 37.06 2,940 +0.47(+1.28%)
Jan 24, 2022 37.50 37.50 36.00 36.59 6,682 -1.01(-2.69%)
Jan 21, 2022 38.64 38.70 37.52 37.60 5,323 -0.89(-2.31%)
Jan 20, 2022 38.12 38.49 38.12 38.49 374 +0.00(+0.00%)
Jan 19, 2022 38.42 38.49 38.00 38.49 21,871 +0.29(+0.76%)
Jan 18, 2022 38.30 38.47 37.99 38.20 9,162 +0.00(+0.00%)
Jan 17, 2022 38.30 38.30 38.20 38.20 1,600 +0.10(+0.26%)
Jan 14, 2022 37.52 38.10 37.52 38.10 2,998 -0.01(-0.03%)
Jan 13, 2022 37.99 38.25 37.99 38.11 2,940 +0.12(+0.32%)
Jan 12, 2022 37.52 38.01 37.51 37.99 2,489 +0.49(+1.31%)
Jan 11, 2022 36.85 37.62 36.80 37.50 3,833 +0.70(+1.90%)
Jan 10, 2022 38.52 38.52 36.80 36.80 2,000 -1.17(-3.08%)
Jan 07, 2022 36.65 37.97 36.00 37.97 6,331 +1.32(+3.60%)
Jan 06, 2022 36.54 36.65 35.51 36.65 1,420 +1.04(+2.92%)
Jan 05, 2022 35.13 35.90 35.13 35.61 1,825 +0.50(+1.42%)
Jan 04, 2022 35.05 35.30 35.05 35.11 3,430 +0.21(+0.60%)
Dec 31, 2021 34.90 34.90 34.90 0 +0.01(+0.03%)
Dec 30, 2021 35.00 35.00 34.89 34.89 542 -0.36(-1.02%)
Dec 29, 2021 34.76 35.60 34.76 35.25 1,982 +0.15(+0.43%)
Dec 23, 2021 35.10 35.10 35.10 0 +0.90(+2.63%)
Dec 22, 2021 35.00 35.00 34.20 34.20 3,100 -0.82(-2.34%)
Dec 21, 2021 35.00 35.02 34.95 35.02 3,600 +0.02(+0.06%)
Dec 20, 2021 35.00 35.40 34.75 35.00 4,313 +0.25(+0.72%)
Dec 17, 2021 34.06 34.75 34.06 34.75 6,295 +0.25(+0.72%)
Dec 16, 2021 34.05 34.50 34.05 34.50 3,344 +0.00(+0.00%)
Dec 15, 2021 34.35 34.65 34.35 34.50 2,504 +0.00(+0.00%)
Dec 14, 2021 34.20 34.58 34.20 34.50 1,175 +0.60(+1.77%)
Dec 13, 2021 34.15 34.15 33.60 33.90 1,607 +0.10(+0.30%)
Dec 10, 2021 33.90 34.10 33.80 33.80 4,689 -0.14(-0.41%)
Dec 09, 2021 34.00 34.00 33.75 33.94 1,780 +0.14(+0.41%)
Dec 08, 2021 34.00 34.00 33.80 33.80 1,801 -0.19(-0.56%)
Dec 07, 2021 33.90 34.00 33.61 33.99 4,151 +0.49(+1.46%)
Dec 06, 2021 33.51 33.51 33.30 33.50 4,301 -0.25(-0.74%)
Dec 03, 2021 34.20 34.23 33.25 33.75 6,047 -0.19(-0.56%)
Dec 02, 2021 34.51 34.75 33.50 33.94 4,670 -1.01(-2.89%)
Dec 01, 2021 35.09 35.60 34.50 34.95 4,182 -0.10(-0.29%)
Nov 30, 2021 35.00 35.40 35.00 35.05 1,255 -0.35(-0.99%)
Nov 29, 2021 35.06 35.50 35.06 35.40 28,965 +0.40(+1.14%)
Nov 26, 2021 35.00 35.00 34.55 35.00 2,650 -0.24(-0.68%)
Nov 25, 2021 35.06 35.24 35.06 35.24 400 +0.29(+0.83%)
Nov 24, 2021 35.19 35.19 34.90 34.95 2,500 -0.05(-0.14%)
Nov 23, 2021 35.25 35.25 34.75 35.00 1,503 -0.10(-0.28%)
Nov 22, 2021 35.15 35.25 35.05 35.10 3,092 -0.28(-0.79%)
Nov 19, 2021 35.25 35.45 35.15 35.38 2,451 -0.36(-1.01%)
Nov 18, 2021 34.80 35.74 35.73 35.74 1,059 +0.24(+0.68%)
Nov 17, 2021 35.89 35.89 34.50 35.50 18,229 +0.50(+1.43%)
Nov 16, 2021 35.00 35.00 34.65 35.00 7,754 +0.25(+0.72%)
Nov 15, 2021 35.95 35.95 34.50 34.75 1,833 -1.14(-3.18%)
Nov 12, 2021 36.28 36.30 35.80 35.89 4,849 -1.11(-3.00%)
Nov 11, 2021 37.25 37.25 36.50 37.00 3,770 +0.01(+0.03%)
Nov 10, 2021 36.13 36.99 1,595 +0.49(+1.34%)
Nov 09, 2021 36.50 36.60 36.00 36.50 2,850 +0.00(+0.00%)
Nov 08, 2021 34.62 36.63 34.62 36.50 2,125 +0.32(+0.88%)
Nov 05, 2021 34.76 36.18 34.67 36.18 4,303 +1.92(+5.60%)
Nov 04, 2021 34.50 34.51 34.10 34.26 3,901 -0.04(-0.12%)
Nov 03, 2021 34.24 34.60 34.15 34.30 6,300 +0.06(+0.18%)
Nov 02, 2021 34.40 34.66 33.25 34.24 4,900 -0.12(-0.35%)
Nov 01, 2021 34.60 34.78 34.06 34.36 7,315 -0.23(-0.66%)
Oct 29, 2021 34.71 34.78 34.59 34.59 3,703 +0.19(+0.55%)
Oct 28, 2021 35.05 35.05 34.40 34.40 6,567 -0.31(-0.89%)
Oct 27, 2021 34.99 35.09 34.61 34.71 2,156 -0.27(-0.77%)
Oct 26, 2021 34.80 34.98 3,525 +0.38(+1.10%)
Oct 25, 2021 34.84 34.84 34.59 34.60 12,538 -0.15(-0.43%)
Oct 22, 2021 34.55 34.81 34.54 34.75 8,917 +0.24(+0.70%)
Oct 21, 2021 34.54 34.84 34.51 34.51 7,965 -0.04(-0.12%)
Oct 20, 2021 34.25 34.55 34.25 34.55 2,110 -0.15(-0.43%)
Oct 19, 2021 34.70 34.75 34.60 34.70 20,066 +0.20(+0.58%)
Oct 18, 2021 34.30 34.50 34.15 34.50 3,097 +0.03(+0.09%)
Oct 15, 2021 34.21 34.67 34.16 34.47 4,145 -0.03(-0.09%)
Oct 14, 2021 34.22 34.50 34.00 34.50 5,972 +0.50(+1.47%)
Oct 13, 2021 33.90 34.05 33.52 34.00 3,300 +0.00(+0.00%)
Oct 12, 2021 33.87 34.20 33.61 34.00 3,181 +0.00(+0.00%)
Oct 08, 2021 34.00 34.00 34.00 0 +0.10(+0.29%)
Oct 07, 2021 33.71 33.90 33.70 33.90 1,150 +0.14(+0.41%)
Oct 06, 2021 34.00 34.00 33.50 33.76 2,244 -0.24(-0.71%)
Oct 05, 2021 34.00 34.00 33.99 34.00 953 +0.00(+0.00%)
Oct 04, 2021 33.80 34.00 33.80 34.00 9,428 -0.05(-0.15%)
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.