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 UNCHANGED
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 (%)
Jul 31, 2009 6.260 6.350 6.060 6.350 8,500 +0.11(+1.76%)
Jul 30, 2009 6.240 6.240 6.240 6.240 300 +0.24(+4.00%)
Jul 29, 2009 6.280 6.280 6.000 6.000 3,600 -0.01(-0.17%)
Jul 28, 2009 6.150 6.250 6.010 6.010 95,400 -0.14(-2.28%)
Jul 27, 2009 5.890 6.150 5.910 6.150 54,600 +0.20(+3.36%)
Jul 24, 2009 5.840 5.950 5.840 5.950 50,200 +0.15(+2.59%)
Jul 23, 2009 5.790 5.800 5.790 5.800 3,100 +0.04(+0.69%)
Jul 22, 2009 5.830 5.830 5.750 5.760 17,000 +0.01(+0.17%)
Jul 21, 2009 5.500 5.750 5.500 5.750 115,900 +0.25(+4.55%)
Jul 20, 2009 5.430 5.500 5.430 5.500 15,200 +0.08(+1.48%)
Jul 17, 2009 5.280 5.420 5.280 5.420 13,300 +0.13(+2.46%)
Jul 16, 2009 5.290 5.300 5.290 5.290 2,400 -0.09(-1.67%)
Jul 15, 2009 5.070 5.380 5.020 5.380 9,260 +0.01(+0.19%)
Jul 14, 2009 5.050 5.370 5.050 5.370 25,300 +0.37(+7.40%)
Jul 13, 2009 5.150 5.060 5.000 5.000 15,470 -0.15(-2.91%)
Jul 10, 2009 5.150 5.150 5.150 5.150 3,000 +0.00(+0.00%)
Jul 09, 2009 5.130 5.150 5.130 5.150 14,700 +0.05(+0.98%)
Jul 08, 2009 5.100 5.100 5.100 5.100 5,900 +0.00(+0.00%)
Jul 07, 2009 5.240 5.240 5.100 5.100 6,235 -0.14(-2.67%)
Jul 06, 2009 5.270 5.300 5.140 5.240 5,100 +0.11(+2.14%)
Jul 03, 2009 5.440 5.480 5.130 5.130 5,000 -0.27(-5.00%)
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.