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

Guardian Capital (TSX: GCG )

44.51 -0.99 (-2.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 (%)
Jul 31, 2009 6.900 6.900 6.900 6.900 100 +0.57(+9.00%)
Jul 30, 2009 6.330 6.330 6.330 0 +0.00(+0.00%)
Jul 29, 2009 6.330 6.330 6.330 6.330 100 -0.57(-8.26%)
Jul 28, 2009 6.900 6.900 6.900 6.900 100 +0.40(+6.15%)
Jul 27, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 24, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2009 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Jul 22, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 21, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 20, 2009 6.500 6.500 6.500 0 -625.08(-98.97%)
Jul 20, 2009 626.31 634.56 621.31 631.58 0 +625.08(+9616.55%)
Jul 17, 2009 6.500 6.500 6.500 0 -617.03(-98.96%)
Jul 17, 2009 624.92 629.47 616.87 623.53 0 +617.03(+9492.72%)
Jul 16, 2009 6.490 6.500 6.490 6.500 600 -618.90(-98.96%)
Jul 16, 2009 619.29 630.00 614.44 625.40 0 +619.38(+10288.75%)
Jul 15, 2009 6.020 6.020 6.020 6.020 0 -614.82(-99.03%)
Jul 15, 2009 609.52 622.37 605.93 620.84 0 +614.82(+10212.89%)
Jul 14, 2009 6.020 6.020 6.020 0 -598.35(-99.00%)
Jul 14, 2009 603.99 609.12 596.25 604.37 0 +598.35(+9939.40%)
Jul 13, 2009 6.490 6.500 6.020 6.020 1,800 -0.48(-7.38%)
Jul 10, 2009 6.500 6.500 6.500 6.500 500 +0.50(+8.33%)
Jul 09, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 08, 2009 6.000 6.000 6.000 6.000 200 -0.33(-5.21%)
Jul 07, 2009 6.330 6.330 6.330 0 +0.00(+0.00%)
Jul 06, 2009 6.330 6.330 6.330 6.330 200 -0.17(-2.62%)
Jul 03, 2009 6.490 6.500 6.490 6.500 1,800 +0.01(+0.15%)
Jul 02, 2009 6.490 6.490 6.490 0 +0.00(+0.00%)
Jun 30, 2009 6.490 6.490 6.490 6.490 100 +0.00(+0.00%)
Jun 29, 2009 6.490 6.490 6.490 6.490 100 +1.14(+21.31%)
Jun 26, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 25, 2009 5.350 5.350 5.350 5.350 500 +0.00(+0.00%)
Jun 24, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 23, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 22, 2009 5.350 5.350 5.350 5.350 500 +0.15(+2.88%)
Jun 19, 2009 5.310 5.310 5.180 5.200 6,600 -1.05(-16.80%)
Jun 18, 2009 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 17, 2009 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 16, 2009 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 15, 2009 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 12, 2009 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 11, 2009 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 10, 2009 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 09, 2009 6.250 6.250 6.250 6.250 100 +1.45(+30.21%)
Jun 08, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 05, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 04, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 03, 2009 4.800 4.800 4.800 4.800 40 +0.00(+0.00%)
Jun 02, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 01, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 29, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 28, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 27, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 26, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 25, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 22, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 21, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 20, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 19, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 15, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 14, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 13, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 12, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 11, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 08, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 07, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 06, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 05, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
May 04, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
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.