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 (%)
Mar 28, 2013 15.54 15.54 15.54 0 +0.00(+0.00%)
Mar 27, 2013 15.54 15.54 15.54 15.54 350 +0.63(+4.23%)
Mar 26, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Mar 25, 2013 14.91 14.91 14.91 14.91 100 -0.64(-4.12%)
Mar 22, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 21, 2013 15.55 15.55 15.55 15.55 100 -0.19(-1.21%)
Mar 20, 2013 15.74 15.74 15.74 0 +0.00(+0.00%)
Mar 19, 2013 15.74 15.74 15.74 0 +0.00(+0.00%)
Mar 18, 2013 14.92 15.74 14.92 15.74 400 -0.01(-0.06%)
Mar 15, 2013 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 14, 2013 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 13, 2013 15.55 15.75 15.55 15.75 500 +0.00(+0.00%)
Mar 12, 2013 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 11, 2013 15.74 15.75 15.74 15.75 1,000 +0.26(+1.68%)
Mar 08, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 07, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 06, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 05, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 04, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Mar 01, 2013 15.49 15.49 15.49 0 +0.00(+0.00%)
Feb 28, 2013 15.49 15.49 15.49 15.49 0 +0.00(+0.00%)
Feb 27, 2013 15.49 15.49 15.49 15.49 200 +0.48(+3.20%)
Feb 26, 2013 15.01 15.01 15.01 15.01 800 +0.01(+0.07%)
Feb 25, 2013 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 22, 2013 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 21, 2013 15.36 15.40 15.00 15.00 500 -0.55(-3.54%)
Feb 20, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Feb 19, 2013 15.55 15.55 15.55 15.55 200 +0.54(+3.60%)
Feb 15, 2013 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 14, 2013 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 13, 2013 15.01 15.02 15.01 15.01 325 -0.89(-5.60%)
Feb 12, 2013 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 11, 2013 15.90 15.90 15.90 15.90 600 +0.01(+0.06%)
Feb 08, 2013 15.89 15.89 15.89 0 +0.00(+0.00%)
Feb 07, 2013 15.89 15.89 15.89 0 +0.00(+0.00%)
Feb 06, 2013 15.89 15.89 15.89 15.89 100 -0.01(-0.06%)
Feb 04, 2013 15.40 15.90 15.40 15.90 1,000 +0.90(+6.00%)
Feb 01, 2013 15.00 15.00 15.00 15.00 1,500 +0.01(+0.07%)
Jan 31, 2013 14.80 14.99 14.50 14.99 700 +0.01(+0.07%)
Jan 30, 2013 14.45 14.98 14.45 14.98 200 -0.01(-0.07%)
Jan 29, 2013 14.41 14.99 14.41 14.99 400 +0.58(+4.02%)
Jan 28, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 25, 2013 14.41 14.41 14.41 14.41 100 +0.00(+0.00%)
Jan 24, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 23, 2013 14.41 14.41 14.41 0 +0.00(+0.00%)
Jan 22, 2013 14.41 14.41 14.41 14.41 300 -0.59(-3.93%)
Jan 21, 2013 14.73 15.00 14.73 15.00 1,200 +0.60(+4.17%)
Jan 18, 2013 14.19 14.41 14.19 14.40 4,674 +0.40(+2.86%)
Jan 17, 2013 14.37 14.37 14.00 14.00 1,160 +0.15(+1.08%)
Jan 16, 2013 13.85 13.85 13.85 13.85 1,000 +0.14(+1.02%)
Jan 15, 2013 13.71 13.71 13.71 13.71 200 +0.06(+0.44%)
Jan 14, 2013 13.51 14.05 13.51 13.65 900 -0.39(-2.78%)
Jan 11, 2013 13.63 15.46 13.50 14.04 3,800 +1.01(+7.75%)
Jan 10, 2013 12.25 13.50 12.25 13.03 1,500 +0.78(+6.37%)
Jan 09, 2013 11.78 12.25 11.78 12.25 1,000 +0.75(+6.52%)
Jan 08, 2013 11.50 11.50 11.50 11.50 800 +0.00(+0.00%)
Jan 07, 2013 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 04, 2013 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 03, 2013 11.50 11.50 11.50 11.50 86 +0.00(+0.00%)
Jan 02, 2013 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 31, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 28, 2012 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 27, 2012 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 24, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 21, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 20, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 19, 2012 11.50 11.50 11.50 11.50 300 -0.15(-1.29%)
Dec 18, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 17, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 14, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 13, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 12, 2012 11.65 11.65 11.65 50 +0.00(+0.00%)
Dec 11, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 10, 2012 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 07, 2012 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 06, 2012 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 05, 2012 11.41 11.65 11.41 11.65 570 +0.89(+8.27%)
Dec 04, 2012 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 30, 2012 10.77 10.77 10.76 10.76 400 -0.75(-6.52%)
Nov 29, 2012 11.51 11.51 11.51 11.51 300 +0.26(+2.31%)
Nov 28, 2012 11.25 11.25 11.25 11.25 400 +0.20(+1.81%)
Nov 27, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 26, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 24, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 23, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 22, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 21, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 20, 2012 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 19, 2012 11.05 11.05 11.05 11.05 200 +0.05(+0.45%)
Nov 16, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 15, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 14, 2012 11.00 11.00 11.00 11.00 200 +0.00(+0.00%)
Nov 13, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 12, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 09, 2012 11.00 11.00 11.00 11.00 30 +0.00(+0.00%)
Nov 08, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 07, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 06, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 05, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 02, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 01, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 31, 2012 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Oct 30, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 29, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 26, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 25, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 24, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 23, 2012 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 19, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 18, 2012 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 17, 2012 10.36 11.00 10.36 11.00 1,600 -0.44(-3.85%)
Oct 16, 2012 11.24 11.44 11.24 11.44 500 +1.11(+10.75%)
Oct 15, 2012 10.33 10.33 10.33 10.33 120 -0.09(-0.86%)
Oct 12, 2012 10.42 10.42 10.42 10.42 200 -0.08(-0.76%)
Oct 11, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 10, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 09, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 05, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 04, 2012 10.50 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Oct 03, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 02, 2012 10.50 10.50 10.50 10.50 300 -0.24(-2.23%)
Oct 01, 2012 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Sep 28, 2012 10.74 10.74 10.74 0 +0.00(+0.00%)
Sep 27, 2012 10.74 10.74 10.74 0 +0.00(+0.00%)
Sep 26, 2012 10.74 10.74 10.74 0 +0.00(+0.00%)
Sep 25, 2012 10.74 10.74 10.74 0 +0.00(+0.00%)
Sep 24, 2012 10.74 10.74 10.74 0 +0.00(+0.00%)
Sep 21, 2012 10.74 10.74 10.74 10.74 200 +0.14(+1.32%)
Sep 20, 2012 10.50 10.69 10.50 10.60 5,150 +0.10(+0.95%)
Sep 19, 2012 10.50 10.50 10.49 10.50 34,900 +0.10(+0.96%)
Sep 18, 2012 10.40 10.40 10.40 90 +0.00(+0.00%)
Sep 17, 2012 10.40 10.40 10.40 0 +0.00(+0.00%)
Sep 14, 2012 10.33 10.40 10.26 10.40 2,800 +0.10(+0.97%)
Sep 13, 2012 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 12, 2012 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 11, 2012 10.30 10.30 10.30 10.30 25,000 -0.59(-5.42%)
Sep 10, 2012 10.89 10.89 10.89 0 +0.00(+0.00%)
Sep 07, 2012 10.89 10.89 10.89 10.89 169 +0.64(+6.24%)
Sep 06, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 05, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 04, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 31, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 30, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 29, 2012 10.25 10.25 10.25 60 +0.00(+0.00%)
Aug 27, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 24, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 23, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 22, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 21, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 20, 2012 10.25 10.25 10.25 10.25 7,500 +0.00(+0.00%)
Aug 17, 2012 10.24 10.25 10.24 10.25 15,000 +0.00(+0.00%)
Aug 16, 2012 10.10 10.25 10.10 10.25 55,000 +0.25(+2.50%)
Aug 15, 2012 10.00 10.00 10.00 10.00 8,200 +0.00(+0.00%)
Aug 14, 2012 9.750 10.00 9.750 10.00 12,200 +0.25(+2.56%)
Aug 13, 2012 9.990 9.990 9.740 9.750 2,400 -0.50(-4.88%)
Aug 11, 2012 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 10, 2012 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 09, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 08, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 07, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 03, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 02, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 01, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 31, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 30, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 27, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 26, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 25, 2012 10.25 10.25 10.25 10.25 1,000 +0.00(+0.00%)
Jul 24, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 23, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 20, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 19, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 18, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 17, 2012 10.25 10.25 10.25 10.25 50,000 +0.45(+4.59%)
Jul 16, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 13, 2012 10.03 10.03 9.800 9.800 600 -0.70(-6.67%)
Jul 12, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 11, 2012 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 10, 2012 10.50 10.50 10.50 60 +0.00(+0.00%)
Jul 09, 2012 10.50 10.50 10.50 10.50 25,000 +0.00(+0.00%)
Jul 06, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 05, 2012 10.50 10.50 10.50 10.50 25,000 -0.49(-4.46%)
Jul 04, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jul 03, 2012 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 29, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 28, 2012 10.99 10.99 10.99 50 +0.00(+0.00%)
Jun 27, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 26, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 25, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 22, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 21, 2012 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 20, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 19, 2012 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 18, 2012 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 15, 2012 10.98 10.99 10.98 10.99 200 +0.57(+5.47%)
Jun 14, 2012 10.99 10.99 10.42 10.42 400 -0.33(-3.07%)
Jun 13, 2012 10.75 11.00 10.75 10.75 51,100 +0.00(+0.00%)
Jun 12, 2012 10.81 10.98 10.74 10.75 1,890 +1.00(+10.26%)
Jun 11, 2012 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 08, 2012 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 07, 2012 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 06, 2012 10.20 10.20 9.750 9.750 733 -0.25(-2.50%)
Jun 05, 2012 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 04, 2012 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 02, 2012 10.00 10.00 10.00 10.00 900 +0.00(+0.00%)
Jun 01, 2012 10.00 10.00 10.00 10.00 900 -0.25(-2.44%)
May 31, 2012 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
May 30, 2012 10.00 10.25 10.00 10.25 300 +0.84(+8.93%)
May 29, 2012 9.410 9.410 9.410 0 +0.00(+0.00%)
May 28, 2012 9.410 9.410 9.410 0 +0.00(+0.00%)
May 25, 2012 9.410 9.410 9.410 0 +0.00(+0.00%)
May 24, 2012 9.410 9.410 9.410 0 +0.00(+0.00%)
May 23, 2012 9.700 9.700 9.410 9.410 108,240 -0.59(-5.90%)
May 22, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
May 18, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
May 17, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
May 16, 2012 10.00 10.00 10.00 10.00 1,850 +0.00(+0.00%)
May 15, 2012 10.00 10.00 10.00 10.00 100 +0.49(+5.15%)
May 14, 2012 9.510 9.510 9.510 0 +0.00(+0.00%)
May 11, 2012 9.510 9.510 9.510 0 +0.00(+0.00%)
May 10, 2012 9.520 9.520 9.510 9.510 377 -0.89(-8.56%)
May 09, 2012 10.40 10.40 10.40 0 +0.00(+0.00%)
May 08, 2012 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 07, 2012 10.40 10.40 10.40 0 +0.00(+0.00%)
May 04, 2012 10.40 10.40 10.40 10.40 100 -0.01(-0.10%)
May 03, 2012 10.41 10.41 10.41 0 +0.00(+0.00%)
May 02, 2012 10.41 10.41 10.41 10.41 200 -0.39(-3.61%)
May 01, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 30, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 27, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 26, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 25, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 24, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 23, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 20, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Apr 19, 2012 10.80 10.80 10.80 10.80 50,000 +0.10(+0.93%)
Apr 18, 2012 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 17, 2012 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 16, 2012 10.70 10.70 10.70 10.70 219 +0.10(+0.94%)
Apr 13, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 12, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 11, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 10, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 09, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 05, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 04, 2012 10.60 10.60 10.60 0 +0.00(+0.00%)
Apr 03, 2012 10.60 10.60 10.60 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.