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 (%)
Feb 26, 2010 7.680 7.840 7.680 7.800 14,700 +0.15(+1.96%)
Feb 25, 2010 7.500 7.690 7.460 7.650 57,100 +0.15(+2.00%)
Feb 24, 2010 7.600 7.600 7.500 7.500 42,000 -0.18(-2.34%)
Feb 23, 2010 7.590 7.690 7.410 7.680 7,330 +0.27(+3.64%)
Feb 22, 2010 7.500 7.680 7.410 7.410 4,990 -0.01(-0.13%)
Feb 19, 2010 7.400 7.420 7.390 7.420 8,300 +0.07(+0.95%)
Feb 18, 2010 7.570 7.570 7.350 7.350 7,020 -0.21(-2.78%)
Feb 17, 2010 7.330 7.670 7.330 7.560 14,177 +0.06(+0.80%)
Feb 16, 2010 7.490 7.500 7.490 7.500 2,000 +0.05(+0.67%)
Feb 12, 2010 7.450 7.450 7.450 0 -0.47(-5.93%)
Feb 11, 2010 7.210 7.920 7.170 7.920 7,600 +0.37(+4.90%)
Feb 10, 2010 7.410 7.550 7.410 7.550 1,763 +0.15(+2.03%)
Feb 09, 2010 7.310 7.400 7.310 7.400 1,300 -0.03(-0.40%)
Feb 08, 2010 7.430 7.430 7.430 0 +0.00(+0.00%)
Feb 05, 2010 7.450 7.450 7.240 7.430 120,700 +0.04(+0.54%)
Feb 04, 2010 7.430 7.490 7.390 7.390 3,817 -0.16(-2.12%)
Feb 03, 2010 7.460 7.680 7.460 7.550 3,269 +0.10(+1.34%)
Feb 02, 2010 7.500 7.500 7.450 7.450 402,000 -0.06(-0.80%)
Feb 01, 2010 7.520 7.520 7.510 7.510 700 -0.20(-2.59%)
Jan 29, 2010 7.590 7.710 7.590 7.710 1,500 +0.12(+1.58%)
Jan 28, 2010 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 27, 2010 7.590 7.590 7.590 7.590 100 -0.01(-0.13%)
Jan 26, 2010 7.590 7.600 7.500 7.600 460,900 +0.10(+1.33%)
Jan 25, 2010 7.490 7.500 7.490 7.500 8,500 +0.00(+0.00%)
Jan 22, 2010 7.500 7.500 7.500 7.500 13,050 +0.00(+0.00%)
Jan 21, 2010 7.600 7.600 7.500 7.500 15,127 -0.10(-1.32%)
Jan 20, 2010 7.600 7.600 7.600 7.600 1,925 +0.00(+0.00%)
Jan 19, 2010 7.600 7.600 7.520 7.600 205,149 +0.09(+1.20%)
Jan 18, 2010 7.510 7.510 7.510 7.510 2,100 +0.00(+0.00%)
Jan 15, 2010 7.510 7.510 7.510 0 +0.00(+0.00%)
Jan 14, 2010 7.510 7.520 7.510 7.510 1,500 -0.09(-1.18%)
Jan 13, 2010 7.490 7.600 7.490 7.600 5,855 +0.11(+1.47%)
Jan 12, 2010 7.490 7.490 7.490 7.490 56,000 +0.02(+0.27%)
Jan 11, 2010 7.500 7.500 7.470 7.470 2,000 -0.04(-0.53%)
Jan 08, 2010 7.640 7.650 7.450 7.510 31,550 -0.08(-1.05%)
Jan 07, 2010 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 06, 2010 7.790 7.790 7.420 7.590 31,390 -0.11(-1.43%)
Jan 05, 2010 7.810 7.810 7.640 7.700 12,300 -0.26(-3.27%)
Jan 04, 2010 7.960 7.960 7.960 7.960 100 -0.01(-0.13%)
Dec 31, 2009 7.970 7.970 7.970 0 +0.00(+0.00%)
Dec 30, 2009 7.740 7.990 7.630 7.970 7,000 +0.12(+1.53%)
Dec 29, 2009 7.640 7.900 7.640 7.850 11,700 +0.22(+2.88%)
Dec 24, 2009 7.630 7.630 7.630 7.630 1,700 +0.00(+0.00%)
Dec 23, 2009 7.750 7.750 7.630 7.630 3,500 -0.11(-1.42%)
Dec 22, 2009 7.570 7.740 7.540 7.740 13,300 +0.04(+0.52%)
Dec 21, 2009 7.450 7.820 7.450 7.700 62,600 +0.27(+3.63%)
Dec 18, 2009 7.570 7.650 7.420 7.430 5,900 -0.18(-2.37%)
Dec 17, 2009 7.630 7.630 7.550 7.610 12,900 -0.03(-0.39%)
Dec 16, 2009 7.560 7.950 7.550 7.640 86,625 -0.01(-0.13%)
Dec 15, 2009 7.930 7.930 7.500 7.650 215,566 -0.10(-1.29%)
Dec 14, 2009 7.810 7.810 7.530 7.750 8,620 -0.07(-0.90%)
Dec 11, 2009 7.850 7.850 7.820 7.820 8,000 -0.24(-2.98%)
Dec 10, 2009 8.060 8.070 7.750 8.060 4,900 +0.26(+3.33%)
Dec 09, 2009 8.010 8.010 7.800 7.800 5,000 -0.30(-3.70%)
Dec 08, 2009 8.160 8.160 7.910 8.100 4,200 +0.15(+1.89%)
Dec 07, 2009 8.180 8.180 7.950 7.950 75,990 -0.21(-2.57%)
Dec 04, 2009 8.190 8.190 7.950 8.160 46,635 -0.02(-0.24%)
Dec 03, 2009 8.120 8.190 8.120 8.180 4,100 +0.17(+2.12%)
Dec 02, 2009 8.020 8.020 8.000 8.010 170,000 -0.18(-2.20%)
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.