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 (%)
Sep 30, 2008 7.020 7.740 7.020 7.020 27,892 -0.48(-6.40%)
Sep 29, 2008 7.700 7.950 7.490 7.500 3,120 -0.46(-5.78%)
Sep 26, 2008 7.800 7.960 7.800 7.960 900 +0.34(+4.46%)
Sep 25, 2008 7.850 7.990 7.600 7.620 400 +0.02(+0.26%)
Sep 24, 2008 8.100 8.150 7.600 7.600 3,998 -0.50(-6.17%)
Sep 23, 2008 7.750 8.170 7.750 8.100 1,200 +0.04(+0.50%)
Sep 22, 2008 8.060 8.060 7.760 8.060 6,746 +0.05(+0.62%)
Sep 19, 2008 7.750 8.250 7.750 8.010 44,130 +0.51(+6.80%)
Sep 18, 2008 7.740 7.740 7.500 7.500 3,300 -0.01(-0.13%)
Sep 17, 2008 8.090 8.090 7.500 7.510 3,060 -0.14(-1.83%)
Sep 16, 2008 7.750 8.090 7.500 7.650 13,890 -0.10(-1.29%)
Sep 15, 2008 7.750 7.750 7.750 7.750 4,431 -0.16(-2.02%)
Sep 12, 2008 7.900 7.910 7.890 7.910 5,830 -0.01(-0.13%)
Sep 11, 2008 7.750 8.000 7.750 7.920 473,950 +0.12(+1.54%)
Sep 10, 2008 7.810 8.240 7.760 7.800 34,340 -0.44(-5.34%)
Sep 09, 2008 7.750 8.240 7.700 8.240 39,545 +0.35(+4.44%)
Sep 08, 2008 7.810 7.980 7.700 7.890 7,466 +0.08(+1.02%)
Sep 05, 2008 7.990 7.990 7.810 7.810 1,800 -0.18(-2.25%)
Sep 04, 2008 7.730 7.990 7.730 7.990 1,500 +0.29(+3.77%)
Sep 03, 2008 7.700 8.000 7.700 7.700 2,900 +0.00(+0.00%)
Sep 02, 2008 7.500 7.730 7.500 7.700 1,100 +0.02(+0.26%)
Aug 29, 2008 7.750 7.750 7.560 7.680 1,220 -0.07(-0.90%)
Aug 28, 2008 7.690 7.760 7.690 7.750 182,800 +0.05(+0.65%)
Aug 27, 2008 7.600 7.990 7.600 7.700 175,300 +0.10(+1.32%)
Aug 26, 2008 7.620 8.230 7.600 7.600 627,968 -0.39(-4.88%)
Aug 25, 2008 7.750 7.990 7.750 7.990 800 +0.22(+2.83%)
Aug 22, 2008 7.750 7.780 7.750 7.770 3,380 -0.03(-0.38%)
Aug 21, 2008 7.750 7.980 7.750 7.800 529,690 -0.20(-2.50%)
Aug 20, 2008 8.030 8.030 7.990 8.000 234,693 +0.25(+3.23%)
Aug 19, 2008 7.750 7.750 7.750 7.750 61,200 -0.15(-1.90%)
Aug 18, 2008 7.810 7.990 7.580 7.900 56,600 -0.09(-1.13%)
Aug 15, 2008 7.500 8.000 7.500 7.990 13,200 +0.29(+3.77%)
Aug 14, 2008 7.990 7.990 7.700 7.700 400 -0.27(-3.39%)
Aug 13, 2008 7.990 7.990 7.900 7.970 37,540 -0.02(-0.25%)
Aug 12, 2008 7.560 7.990 7.550 7.990 4,828 +0.00(+0.00%)
Aug 11, 2008 7.990 7.990 7.990 7.990 1,400 +0.44(+5.83%)
Aug 08, 2008 7.530 7.560 7.530 7.550 1,820 -0.44(-5.51%)
Aug 07, 2008 7.990 7.990 7.900 7.990 1,550 +0.29(+3.77%)
Aug 06, 2008 7.690 7.700 7.600 7.700 2,800 +0.15(+1.99%)
Aug 05, 2008 7.710 7.760 7.550 7.550 10,670 +0.05(+0.67%)
Aug 04, 2008 8.130 8.130 7.500 7.500 75,592 +0.00(+0.00%)
Aug 01, 2008 8.130 8.130 7.500 7.500 75,592 -0.79(-9.53%)
Jul 31, 2008 7.530 8.290 7.500 8.290 40,410 +0.49(+6.28%)
Jul 30, 2008 7.760 7.850 7.760 7.800 3,300 +0.30(+4.00%)
Jul 29, 2008 7.600 7.600 7.500 7.500 1,000 +0.00(+0.00%)
Jul 28, 2008 7.360 7.500 7.350 7.500 4,300 -0.15(-1.96%)
Jul 25, 2008 7.450 7.690 7.450 7.650 260,539 +0.22(+2.96%)
Jul 24, 2008 7.310 7.510 7.300 7.430 13,972 -0.36(-4.62%)
Jul 23, 2008 7.500 7.950 7.500 7.790 308,900 +0.14(+1.83%)
Jul 22, 2008 7.310 7.650 7.260 7.650 22,386 +0.45(+6.25%)
Jul 21, 2008 7.500 7.500 7.200 7.200 9,600 -0.25(-3.36%)
Jul 18, 2008 7.700 7.850 7.230 7.450 195,500 +0.00(+0.00%)
Jul 17, 2008 7.450 7.450 7.260 7.450 5,200 +0.00(+0.00%)
Jul 16, 2008 7.490 7.490 7.160 7.450 13,700 +0.01(+0.13%)
Jul 15, 2008 7.570 7.570 7.040 7.440 9,100 -0.16(-2.11%)
Jul 14, 2008 7.850 7.850 7.600 7.600 1,500 -0.16(-2.06%)
Jul 11, 2008 7.850 7.850 7.650 7.760 3,320 -0.09(-1.15%)
Jul 10, 2008 7.900 7.900 7.850 7.850 2,536 -0.05(-0.63%)
Jul 09, 2008 7.780 7.900 7.780 7.900 200 +0.01(+0.13%)
Jul 08, 2008 7.890 7.890 7.890 7.890 100 +0.00(+0.00%)
Jul 07, 2008 7.890 7.890 7.890 7.890 200 -0.10(-1.25%)
Jul 04, 2008 7.990 7.990 7.990 7.990 220 +0.09(+1.14%)
Jul 03, 2008 7.900 7.900 7.900 7.900 500 +0.05(+0.64%)
Jul 02, 2008 7.900 7.900 7.830 7.850 7,099 +0.01(+0.13%)
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.