Skip to main content

Guardian Cap Grp Ltd (TSX: GCG-A )

47.78 +0.78 (+1.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.00 48.19 47.00 47.78 4,370 +0.78(+1.66%)
Mar 27, 2024 47.99 47.99 47.00 47.00 4,171 -1.00(-2.08%)
Mar 26, 2024 48.28 48.38 48.00 48.00 3,583 -0.34(-0.70%)
Mar 25, 2024 48.71 48.94 48.25 48.34 2,655 -0.41(-0.84%)
Mar 22, 2024 48.18 48.75 48.18 48.75 1,094 +0.44(+0.91%)
Mar 21, 2024 48.02 48.31 48.02 48.31 600 +0.31(+0.65%)
Mar 20, 2024 48.00 48.32 48.00 48.00 500 +0.00(+0.00%)
Mar 19, 2024 48.00 48.26 47.65 48.00 2,559 -0.01(-0.02%)
Mar 18, 2024 49.51 49.51 48.01 48.01 9,340 -1.50(-3.03%)
Mar 15, 2024 49.92 49.99 49.51 49.51 2,205 -0.48(-0.96%)
Mar 14, 2024 50.18 50.18 49.69 49.99 2,700 -0.26(-0.52%)
Mar 13, 2024 50.53 50.54 50.22 50.25 1,645 -0.40(-0.79%)
Mar 12, 2024 50.92 51.00 50.62 50.65 1,500 -0.70(-1.36%)
Mar 11, 2024 51.10 51.35 50.40 51.35 4,070 +0.26(+0.51%)
Mar 08, 2024 51.78 51.96 51.09 51.09 22,921 -0.40(-0.78%)
Mar 07, 2024 52.79 52.79 51.49 51.49 15,290 -0.29(-0.56%)
Mar 06, 2024 51.21 51.96 50.87 51.78 4,901 +0.56(+1.09%)
Mar 05, 2024 51.21 51.34 50.13 51.22 14,847 +0.04(+0.08%)
Mar 04, 2024 51.00 51.21 50.88 51.18 2,045 +0.18(+0.35%)
Mar 01, 2024 51.28 51.28 50.87 51.00 6,850 -0.72(-1.39%)
Feb 29, 2024 51.62 52.46 51.30 51.72 5,933 -0.29(-0.56%)
Feb 28, 2024 51.68 52.83 51.37 52.01 7,392 +0.01(+0.02%)
Feb 27, 2024 49.97 52.00 49.97 52.00 7,797 +1.44(+2.85%)
Feb 26, 2024 49.07 50.56 49.07 50.56 6,415 +0.97(+1.96%)
Feb 23, 2024 48.40 49.93 48.40 49.59 21,125 +0.80(+1.64%)
Feb 22, 2024 48.89 49.61 48.27 48.79 4,900 -0.11(-0.22%)
Feb 21, 2024 48.39 48.90 48.00 48.90 1,005 -0.16(-0.33%)
Feb 20, 2024 49.69 49.70 49.06 49.06 3,422 -0.63(-1.27%)
Feb 16, 2024 49.69 0 +2.17(+4.57%)
Feb 15, 2024 47.03 48.11 47.03 47.52 1,996 -0.82(-1.70%)
Feb 14, 2024 48.52 48.52 48.34 48.34 1,275 -0.66(-1.35%)
Feb 13, 2024 48.03 49.22 48.03 49.00 4,121 +0.75(+1.55%)
Feb 12, 2024 48.51 48.84 48.20 48.25 1,905 -0.82(-1.67%)
Feb 09, 2024 48.51 49.07 48.51 49.07 800 -0.39(-0.79%)
Feb 08, 2024 48.46 49.46 48.43 49.46 540 +0.49(+1.00%)
Feb 07, 2024 49.02 49.03 48.84 48.97 2,560 -0.53(-1.07%)
Feb 06, 2024 48.89 50.14 48.88 49.50 7,900 +0.70(+1.43%)
Feb 05, 2024 44.91 48.80 44.89 48.80 20,123 +3.75(+8.32%)
Feb 02, 2024 43.50 45.05 43.50 45.05 7,129 +1.55(+3.56%)
Feb 01, 2024 43.50 43.50 43.49 43.50 2,000 +0.28(+0.65%)
Jan 31, 2024 43.35 43.35 43.22 43.22 2,385 -0.06(-0.14%)
Jan 30, 2024 43.15 43.28 43.15 43.28 2,150 +0.03(+0.07%)
Jan 29, 2024 43.36 43.37 43.24 43.25 410 -0.16(-0.37%)
Jan 26, 2024 43.25 43.41 43.08 43.41 1,942 -0.09(-0.21%)
Jan 25, 2024 43.49 43.63 43.26 43.50 9,950 -0.11(-0.25%)
Jan 24, 2024 43.95 43.95 43.49 43.61 3,601 +0.47(+1.09%)
Jan 23, 2024 43.01 43.41 42.82 43.14 1,800 -0.22(-0.51%)
Jan 22, 2024 43.60 43.62 43.15 43.36 3,439 -0.24(-0.55%)
Jan 19, 2024 43.15 43.96 43.00 43.60 4,543 +0.71(+1.66%)
Jan 18, 2024 42.96 43.15 42.89 42.89 1,200 -0.14(-0.33%)
Jan 17, 2024 43.19 43.19 43.03 43.03 1,050 +0.24(+0.56%)
Jan 16, 2024 42.50 42.90 42.50 42.79 3,632 +0.13(+0.30%)
Jan 15, 2024 42.52 42.91 42.50 42.66 1,900 -0.12(-0.28%)
Jan 12, 2024 42.59 43.05 42.50 42.78 5,817 -0.02(-0.05%)
Jan 11, 2024 43.03 43.03 42.75 42.80 2,009 -0.48(-1.11%)
Jan 10, 2024 43.15 43.50 43.00 43.28 1,613 -0.47(-1.07%)
Jan 09, 2024 42.87 43.75 42.50 43.75 4,700 +0.75(+1.74%)
Jan 08, 2024 43.25 43.62 43.00 43.00 2,152 -0.23(-0.53%)
Jan 05, 2024 43.30 43.30 43.02 43.23 600 +0.18(+0.42%)
Jan 04, 2024 42.51 43.05 42.51 43.05 1,200 +0.05(+0.12%)
Jan 03, 2024 42.56 43.00 42.50 43.00 2,600 +0.47(+1.11%)
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.