Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.700	4.700	4.500	4.500	10,670	-0.16(-3.43%)
Apr 29, 2009	4.660	4.660	4.660	4.660	800	+0.15(+3.33%)
Apr 28, 2009	4.510	4.640	4.500	4.510	4,526	-0.09(-1.96%)
Apr 27, 2009	4.630	4.650	4.600	4.600	15,521	+0.08(+1.77%)
Apr 23, 2009	4.510	4.550	4.500	4.520	11,090	-0.17(-3.62%)
Apr 22, 2009	4.650	4.700	4.450	4.690	176,965	+0.10(+2.18%)
Apr 21, 2009	4.340	4.670	4.250	4.590	9,700	-0.16(-3.37%)
Apr 20, 2009	4.700	4.750	4.700	4.750	800	+0.05(+1.06%)
Apr 17, 2009	4.700	4.720	4.650	4.700	66,500	+0.05(+1.08%)
Apr 16, 2009	4.570	4.650	4.500	4.650	14,500	+0.05(+1.09%)
Apr 15, 2009	4.590	4.600	4.590	4.600	1,500	+0.06(+1.32%)
Apr 14, 2009	4.530	4.550	4.530	4.540	27,100	+0.09(+2.02%)
Apr 13, 2009	4.420	4.450	4.250	4.450	19,700	+0.03(+0.68%)
Apr 09, 2009	4.240	4.440	4.240	4.420	23,000	+0.27(+6.51%)
Apr 08, 2009	4.030	4.230	4.030	4.150	8,800	+0.10(+2.47%)
Apr 07, 2009	4.100	4.100	4.050	4.050	3,000	-0.05(-1.22%)
Apr 06, 2009	4.100	4.100	4.090	4.100	5,800	-0.02(-0.49%)
Apr 03, 2009	4.000	4.230	4.000	4.120	13,000	-0.01(-0.24%)
Apr 02, 2009	4.150	4.150	4.130	4.130	3,917	+0.13(+3.25%)

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.