Skip to main content

Guardian Cap Grp Ltd (TSX: GCG-A )

47.00 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 34.06 34.48 34.05 34.05 2,000 -0.30(-0.87%)
Sep 30, 2021 34.58 34.60 34.00 34.35 2,170 +0.15(+0.44%)
Sep 29, 2021 33.50 34.20 33.40 34.20 6,075 +0.36(+1.06%)
Sep 28, 2021 33.84 33.84 33.84 33.84 290 -0.36(-1.05%)
Sep 27, 2021 34.50 34.67 34.16 34.20 1,204 -0.05(-0.15%)
Sep 24, 2021 33.72 34.25 33.72 34.25 3,067 +0.87(+2.61%)
Sep 23, 2021 32.90 33.68 32.90 33.38 51,777 +0.50(+1.52%)
Sep 22, 2021 32.53 33.06 32.52 32.88 10,573 +0.83(+2.59%)
Sep 21, 2021 32.50 32.50 32.05 32.05 4,239 -0.86(-2.61%)
Sep 20, 2021 33.15 33.15 32.40 32.91 3,816 -0.19(-0.57%)
Sep 17, 2021 33.29 33.30 33.05 33.10 23,720 -0.10(-0.30%)
Sep 16, 2021 33.00 33.20 33.00 33.20 1,100 +0.27(+0.82%)
Sep 15, 2021 33.40 33.45 32.93 32.93 7,775 -0.49(-1.47%)
Sep 14, 2021 33.25 33.65 33.22 33.42 3,420 +0.01(+0.03%)
Sep 13, 2021 33.24 33.59 33.22 33.41 5,688 +0.11(+0.33%)
Sep 10, 2021 33.15 33.30 33.10 33.30 8,100 +0.05(+0.15%)
Sep 09, 2021 33.25 33.25 33.10 33.25 5,415 +0.00(+0.00%)
Sep 08, 2021 33.24 33.25 33.10 33.25 6,514 +0.13(+0.39%)
Sep 07, 2021 33.20 33.25 33.12 33.12 3,710 +0.10(+0.30%)
Sep 03, 2021 33.02 33.02 33.02 0 -0.09(-0.27%)
Sep 02, 2021 33.25 33.25 33.07 33.11 4,900 -0.09(-0.27%)
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.