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 )

45.41 -0.59 (-1.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 31, 2008 9.800 10.03 9.590 10.01 10,000 +0.19(+1.93%)
Mar 28, 2008 9.910 9.910 9.590 9.820 1,980 -0.17(-1.70%)
Mar 27, 2008 9.990 9.990 9.990 9.990 100 +0.29(+2.99%)
Mar 26, 2008 9.810 9.850 9.670 9.700 2,210 -0.30(-3.00%)
Mar 25, 2008 9.950 10.07 9.950 10.00 125,800 +0.05(+0.50%)
Mar 24, 2008 9.900 9.950 9.900 9.950 3,000 +0.07(+0.71%)
Mar 21, 2008 9.000 9.880 9.000 9.880 37,700 +0.00(+0.00%)
Mar 20, 2008 9.000 9.880 9.000 9.880 37,700 +0.64(+6.93%)
Mar 19, 2008 9.240 9.240 9.240 9.240 1,700 +0.00(+0.00%)
Mar 18, 2008 8.500 9.240 8.500 9.240 33,224 +0.34(+3.82%)
Mar 17, 2008 8.900 8.900 8.900 8.900 59 +0.00(+0.00%)
Mar 14, 2008 8.850 9.000 8.750 8.900 17,100 -0.04(-0.45%)
Mar 13, 2008 8.550 8.940 8.550 8.940 9,500 +0.00(+0.00%)
Mar 12, 2008 8.850 8.990 8.760 8.940 47,457 +0.09(+1.02%)
Mar 11, 2008 8.600 8.850 8.600 8.850 28,390 +0.25(+2.91%)
Mar 10, 2008 8.740 8.850 8.600 8.600 5,842 -0.14(-1.60%)
Mar 07, 2008 8.500 8.940 8.060 8.740 18,800 +0.21(+2.46%)
Mar 06, 2008 8.960 8.980 8.520 8.530 29,580 -0.57(-6.26%)
Mar 05, 2008 9.000 9.100 8.730 9.100 21,300 +0.10(+1.11%)
Mar 04, 2008 8.820 9.260 8.820 9.000 12,850 -0.08(-0.88%)
Mar 03, 2008 8.910 9.270 8.900 9.080 55,800 -0.21(-2.26%)
Feb 29, 2008 9.380 9.420 8.940 9.290 27,930 +0.34(+3.80%)
Feb 28, 2008 9.200 9.200 8.900 8.950 259,300 -0.54(-5.69%)
Feb 27, 2008 9.480 9.490 9.290 9.490 2,163 +0.00(+0.00%)
Feb 26, 2008 9.600 9.600 9.300 9.490 63,350 -0.10(-1.04%)
Feb 25, 2008 9.630 9.630 9.340 9.590 58,300 -0.06(-0.62%)
Feb 22, 2008 9.590 9.650 9.350 9.650 16,520 +0.06(+0.63%)
Feb 21, 2008 9.270 9.620 9.260 9.590 13,350 +0.09(+0.95%)
Feb 20, 2008 9.490 9.560 9.490 9.500 3,300 +0.06(+0.64%)
Feb 19, 2008 9.460 9.690 9.280 9.440 10,805 -0.01(-0.11%)
Feb 18, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Feb 15, 2008 9.510 9.630 9.450 9.450 6,400 -0.06(-0.63%)
Feb 14, 2008 9.560 9.740 9.510 9.510 35,197 -0.04(-0.42%)
Feb 13, 2008 9.830 9.850 9.550 9.550 21,600 -0.05(-0.52%)
Feb 12, 2008 9.850 9.850 9.600 9.600 32,877 -0.25(-2.54%)
Feb 11, 2008 9.940 9.950 9.840 9.850 7,614 +0.20(+2.07%)
Feb 08, 2008 9.720 9.720 9.600 9.650 3,396 -0.07(-0.72%)
Feb 07, 2008 9.740 9.950 9.720 9.720 6,460 -0.23(-2.31%)
Feb 06, 2008 9.950 9.950 9.930 9.950 4,400 -0.04(-0.40%)
Feb 05, 2008 9.820 10.00 9.820 9.990 32,712 +0.00(+0.00%)
Feb 04, 2008 10.00 10.00 9.990 9.990 35,100 -0.02(-0.20%)
Feb 01, 2008 10.00 10.05 9.900 10.01 43,997 -0.09(-0.89%)
Jan 31, 2008 9.900 10.10 9.850 10.10 47,810 +0.27(+2.75%)
Jan 30, 2008 9.940 9.950 9.830 9.830 2,400 -0.17(-1.70%)
Jan 29, 2008 10.25 10.25 9.880 10.00 3,218 +0.04(+0.40%)
Jan 28, 2008 9.980 10.15 9.960 9.960 12,230 -0.03(-0.30%)
Jan 25, 2008 9.510 10.24 9.510 9.990 10,545 +0.29(+2.99%)
Jan 24, 2008 9.930 10.13 9.640 9.700 93,320 -0.23(-2.32%)
Jan 23, 2008 9.800 9.950 9.800 9.930 24,455 +0.12(+1.22%)
Jan 22, 2008 9.500 9.840 9.400 9.810 38,740 +0.21(+2.19%)
Jan 21, 2008 9.670 9.740 9.490 9.600 26,400 -0.50(-4.95%)
Jan 18, 2008 10.41 10.41 9.960 10.10 32,108 +0.17(+1.71%)
Jan 17, 2008 10.40 10.40 9.800 9.930 15,585 -0.22(-2.17%)
Jan 16, 2008 10.01 10.41 10.00 10.15 65,260 -0.08(-0.78%)
Jan 15, 2008 10.00 10.44 10.00 10.23 393,900 +0.23(+2.30%)
Jan 14, 2008 10.45 10.45 10.00 10.00 20,700 -0.56(-5.30%)
Jan 11, 2008 10.29 10.59 10.28 10.56 8,110 +0.10(+0.96%)
Jan 10, 2008 10.48 10.60 10.25 10.46 7,640 +0.20(+1.95%)
Jan 09, 2008 10.51 10.51 10.26 10.26 7,400 -0.31(-2.93%)
Jan 08, 2008 10.67 10.75 10.46 10.57 14,587 -0.03(-0.28%)
Jan 07, 2008 10.80 10.85 10.55 10.60 93,300 -0.27(-2.48%)
Jan 04, 2008 11.00 11.00 10.79 10.87 2,500 -0.15(-1.36%)
Jan 03, 2008 11.00 11.02 11.00 11.02 300 +0.02(+0.18%)
Jan 02, 2008 10.81 11.00 10.80 11.00 3,047 +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.