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 )

44.67 -0.63 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 7.840 7.840 7.840 7.840 100 -0.05(-0.63%)
Jun 27, 2008 7.750 7.890 7.730 7.890 14,270 +0.09(+1.15%)
Jun 26, 2008 7.990 7.990 7.800 7.800 9,200 -0.10(-1.27%)
Jun 25, 2008 8.000 8.000 7.800 7.900 140,620 -0.09(-1.13%)
Jun 24, 2008 8.000 8.090 7.870 7.990 59,600 -0.01(-0.12%)
Jun 23, 2008 8.100 8.100 8.000 8.000 4,740 -0.16(-1.96%)
Jun 20, 2008 8.200 8.200 8.160 8.160 3,400 +0.06(+0.74%)
Jun 19, 2008 8.180 8.250 8.100 8.100 16,400 -0.15(-1.82%)
Jun 18, 2008 8.200 8.290 8.160 8.250 10,100 -0.02(-0.24%)
Jun 17, 2008 8.200 8.380 8.200 8.270 22,200 -0.03(-0.36%)
Jun 16, 2008 8.200 8.310 8.150 8.300 31,500 -0.05(-0.60%)
Jun 13, 2008 8.290 8.390 8.110 8.350 10,400 +0.24(+2.96%)
Jun 12, 2008 8.200 8.200 8.100 8.110 7,530 -0.25(-2.99%)
Jun 11, 2008 8.270 8.400 8.200 8.360 33,100 -0.04(-0.48%)
Jun 10, 2008 8.200 8.490 8.200 8.400 23,600 +0.20(+2.44%)
Jun 09, 2008 8.500 8.500 8.160 8.200 307,200 -0.11(-1.32%)
Jun 06, 2008 8.310 8.360 8.310 8.310 4,350 -0.19(-2.24%)
Jun 05, 2008 8.600 8.600 8.500 8.500 3,400 -0.10(-1.16%)
Jun 04, 2008 8.690 8.690 8.600 8.600 12,936 +0.15(+1.78%)
Jun 03, 2008 8.700 8.700 8.450 8.450 8,904 -0.02(-0.24%)
Jun 02, 2008 8.990 8.990 8.470 8.470 19,700 -0.28(-3.20%)
May 30, 2008 8.740 8.750 8.740 8.750 6,500 +0.06(+0.69%)
May 29, 2008 8.310 8.700 8.310 8.690 8,600 +0.04(+0.46%)
May 28, 2008 8.650 8.650 8.500 8.650 3,325 -0.05(-0.57%)
May 27, 2008 8.700 8.710 8.670 8.700 235,300 +0.06(+0.69%)
May 26, 2008 8.260 8.640 8.260 8.640 18,200 +0.09(+1.05%)
May 23, 2008 8.160 8.600 8.160 8.550 19,125 +0.06(+0.71%)
May 22, 2008 8.410 8.550 8.390 8.490 10,200 -0.01(-0.12%)
May 21, 2008 8.470 8.640 8.210 8.500 133,920 +0.06(+0.71%)
May 20, 2008 8.390 8.500 8.380 8.440 33,200 +0.15(+1.81%)
May 19, 2008 8.300 8.400 8.210 8.290 60,100 +0.00(+0.00%)
May 16, 2008 8.300 8.400 8.210 8.290 60,100 -0.11(-1.31%)
May 15, 2008 8.300 8.440 8.250 8.400 131,500 -0.05(-0.59%)
May 14, 2008 8.270 8.450 8.270 8.450 31,234 -0.05(-0.59%)
May 13, 2008 8.770 8.770 8.500 8.500 11,142 +0.01(+0.12%)
May 12, 2008 8.560 8.590 8.340 8.490 17,340 -0.11(-1.28%)
May 09, 2008 8.650 8.850 8.600 8.600 17,500 -0.15(-1.71%)
May 08, 2008 8.810 8.880 8.750 8.750 4,320 -0.27(-2.99%)
May 07, 2008 9.020 9.020 9.020 9.020 900 +0.03(+0.33%)
May 06, 2008 9.200 9.200 8.990 8.990 11,600 -0.19(-2.07%)
May 05, 2008 9.190 9.190 9.180 9.180 4,250 -0.02(-0.22%)
May 02, 2008 9.200 9.200 9.200 9.200 54,825 +0.04(+0.44%)
May 01, 2008 9.200 9.200 9.160 9.160 22,230 -0.04(-0.43%)
Apr 30, 2008 9.240 9.240 9.080 9.200 33,585 +0.00(+0.00%)
Apr 29, 2008 9.300 9.300 9.130 9.200 9,400 -0.14(-1.50%)
Apr 28, 2008 9.100 9.350 9.100 9.340 17,900 +0.02(+0.21%)
Apr 25, 2008 9.450 9.450 9.310 9.320 40,585 -0.16(-1.69%)
Apr 24, 2008 9.360 9.500 9.250 9.480 45,720 +0.03(+0.32%)
Apr 23, 2008 9.390 9.740 9.390 9.450 56,692 -0.22(-2.28%)
Apr 22, 2008 9.840 9.850 9.250 9.670 4,100 -0.13(-1.33%)
Apr 21, 2008 9.520 9.900 9.340 9.800 10,000 -0.20(-2.00%)
Apr 18, 2008 9.670 10.00 9.670 10.00 17,500 +0.10(+1.01%)
Apr 17, 2008 9.700 10.00 9.700 9.900 9,800 -0.06(-0.60%)
Apr 16, 2008 10.00 10.00 9.960 9.960 500 -0.04(-0.40%)
Apr 15, 2008 9.940 10.05 9.800 10.00 18,843 +0.39(+4.06%)
Apr 14, 2008 10.00 10.00 9.520 9.610 17,450 -0.39(-3.90%)
Apr 11, 2008 10.00 10.00 10.00 10.00 1,800 +0.00(+0.00%)
Apr 10, 2008 9.900 10.00 9.700 10.00 12,620 +0.05(+0.50%)
Apr 09, 2008 9.750 9.950 9.550 9.950 12,840 +0.07(+0.71%)
Apr 08, 2008 9.990 9.990 9.860 9.880 3,800 -0.11(-1.10%)
Apr 07, 2008 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 04, 2008 9.930 10.00 9.540 9.990 14,840 -0.07(-0.70%)
Apr 03, 2008 9.800 10.06 9.510 10.06 8,580 -0.01(-0.10%)
Apr 02, 2008 10.07 10.07 10.07 10.07 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.