Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardian Capital (TSX: GCG )

44.51 -0.99 (-2.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 17, 2009 5.750 5.750 5.750 0 +1.10(+23.66%)
Mar 16, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 13, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 12, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 11, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 10, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 09, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 06, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 05, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 04, 2009 4.650 4.650 0 +0.00(+0.00%)
Mar 02, 2009 4.650 4.650 0 +0.00(+0.00%)
Feb 27, 2009 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 26, 2009 4.650 4.650 0 +0.00(+0.00%)
Feb 25, 2009 4.650 4.650 0 +0.00(+0.00%)
Feb 24, 2009 4.650 4.650 0 +0.00(+0.00%)
Feb 23, 2009 4.650 4.650 0 +0.00(+0.00%)
Feb 20, 2009 4.650 4.650 4.650 4.650 2,000 -1.15(-19.83%)
Feb 19, 2009 5.800 5.800 0 +0.00(+0.00%)
Feb 18, 2009 5.800 5.800 0 +0.00(+0.00%)
Feb 17, 2009 5.800 5.800 0 +0.00(+0.00%)
Feb 13, 2009 5.800 5.800 0 +0.00(+0.00%)
Feb 12, 2009 5.800 5.800 0 +0.00(+0.00%)
Feb 11, 2009 5.800 5.800 0 +0.00(+0.00%)
Feb 10, 2009 5.800 5.800 5.800 5.800 1,400 -0.15(-2.52%)
Feb 09, 2009 5.950 5.950 0 +0.00(+0.00%)
Feb 06, 2009 5.950 5.950 0 +0.00(+0.00%)
Feb 05, 2009 5.950 5.950 0 +0.00(+0.00%)
Feb 04, 2009 5.500 5.950 5.500 5.950 300 +0.45(+8.18%)
Feb 03, 2009 5.500 5.500 5.500 5.500 1,700 +0.00(+0.00%)
Feb 02, 2009 5.500 5.500 5.500 5.500 600 +0.75(+15.79%)
Jan 30, 2009 4.750 4.750 54 +0.00(+0.00%)
Jan 29, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 28, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 27, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 26, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 23, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 22, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 21, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 20, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 19, 2009 4.750 4.750 0 +0.00(+0.00%)
Jan 16, 2009 4.750 4.750 4.750 4.750 2,000 +0.45(+10.47%)
Jan 15, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 14, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 13, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 12, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 09, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 08, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 07, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 06, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 05, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 02, 2009 4.300 4.300 0 +0.00(+0.00%)
Jan 01, 2009 4.300 4.300 0 +0.00(+0.00%)
Dec 31, 2008 4.300 4.300 0 +0.00(+0.00%)
Dec 30, 2008 4.300 4.300 0 +0.00(+0.00%)
Dec 29, 2008 4.300 4.300 0 +0.00(+0.00%)
Dec 24, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 23, 2008 4.300 4.300 0 +0.00(+0.00%)
Dec 22, 2008 4.300 4.300 0 +0.00(+0.00%)
Dec 19, 2008 4.300 4.300 4.300 4.300 4,400 +0.00(+0.00%)
Dec 18, 2008 4.300 4.300 4.300 4.300 1,000 -0.10(-2.27%)
Dec 17, 2008 4.400 4.400 0 +0.00(+0.00%)
Dec 16, 2008 4.400 4.400 0 +0.00(+0.00%)
Dec 15, 2008 4.400 4.400 4.400 4.400 500 -0.21(-4.56%)
Dec 12, 2008 4.610 4.610 0 +0.00(+0.00%)
Dec 11, 2008 4.610 4.610 0 +0.00(+0.00%)
Dec 10, 2008 4.610 4.610 0 +0.00(+0.00%)
Dec 09, 2008 4.610 4.610 4.610 4.610 100 -0.89(-16.18%)
Dec 08, 2008 5.500 5.500 5.500 5.500 2,000 +1.09(+24.72%)
Dec 05, 2008 5.000 5.000 4.410 4.410 2,800 -0.59(-11.80%)
Dec 04, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 03, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 02, 2008 5.000 5.000 5.000 5.000 1,100 +0.00(+0.00%)
Dec 01, 2008 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Nov 28, 2008 5.000 5.000 0 +0.00(+0.00%)
Nov 27, 2008 4.310 6.240 4.310 5.000 1,200 +0.74(+17.37%)
Nov 26, 2008 4.260 4.260 4.260 4.260 200 -2.99(-41.24%)
Nov 25, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 24, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 21, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 20, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 19, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 18, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 17, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 14, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 13, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 12, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 11, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 10, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 07, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 06, 2008 7.250 7.250 0 +0.00(+0.00%)
Nov 05, 2008 7.250 7.250 7.250 7.250 42,000 +0.75(+11.54%)
Nov 04, 2008 6.500 6.500 6.500 6.500 600 +0.50(+8.33%)
Nov 03, 2008 6.000 6.000 0 +0.00(+0.00%)
Oct 31, 2008 6.000 6.000 0 +0.00(+0.00%)
Oct 30, 2008 6.000 6.000 0 +0.00(+0.00%)
Oct 29, 2008 6.000 6.000 0 +0.00(+0.00%)
Oct 28, 2008 6.000 6.000 6.000 6.000 400 -1.50(-20.00%)
Oct 27, 2008 7.500 7.500 0 +0.00(+0.00%)
Oct 24, 2008 7.500 7.500 0 +0.00(+0.00%)
Oct 23, 2008 7.500 7.500 0 +0.00(+0.00%)
Oct 22, 2008 7.500 7.500 0 +0.00(+0.00%)
Oct 21, 2008 7.500 7.500 7.500 7.500 2,500 +0.00(+0.00%)
Oct 20, 2008 7.250 7.500 7.250 7.500 53,300 +0.00(+0.00%)
Oct 17, 2008 7.500 7.500 0 +0.00(+0.00%)
Oct 16, 2008 7.500 7.500 0 +0.00(+0.00%)
Oct 15, 2008 7.500 7.500 7.500 7.500 2,000 +0.30(+4.17%)
Oct 14, 2008 7.200 7.200 6.500 7.200 2,000 +0.70(+10.77%)
Oct 10, 2008 6.500 6.500 0 +0.00(+0.00%)
Oct 09, 2008 6.500 6.500 0 +0.00(+0.00%)
Oct 08, 2008 6.000 6.500 6.000 6.500 1,200 -0.55(-7.80%)
Oct 07, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 06, 2008 7.050 7.050 0 +0.00(+0.00%)
Oct 03, 2008 7.050 7.050 0 +0.00(+0.00%)
Oct 02, 2008 7.200 7.200 7.050 7.050 600 -0.55(-7.24%)
Oct 01, 2008 7.600 7.600 0 +0.00(+0.00%)
Sep 30, 2008 7.000 7.600 7.000 7.600 3,190 +0.15(+2.01%)
Sep 29, 2008 7.750 7.750 7.450 7.450 780 -0.17(-2.23%)
Sep 26, 2008 7.620 7.620 0 +0.00(+0.00%)
Sep 25, 2008 7.750 7.750 7.620 7.620 0 -0.13(-1.68%)
Sep 24, 2008 7.750 7.750 0 +0.00(+0.00%)
Sep 23, 2008 7.750 7.750 0 +0.00(+0.00%)
Sep 22, 2008 7.750 7.750 7.750 7.750 2,100 +0.13(+1.71%)
Sep 19, 2008 7.620 7.620 0 +0.00(+0.00%)
Sep 18, 2008 7.620 7.620 0 +0.00(+0.00%)
Sep 17, 2008 7.620 7.620 0 +0.00(+0.00%)
Sep 16, 2008 7.620 7.620 7.620 7.620 500 -0.88(-10.35%)
Sep 15, 2008 8.500 8.500 0 +0.00(+0.00%)
Sep 12, 2008 8.500 8.500 0 +0.00(+0.00%)
Sep 11, 2008 8.500 8.500 0 +0.00(+0.00%)
Sep 10, 2008 8.500 8.500 0 +0.00(+0.00%)
Sep 09, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 08, 2008 8.500 0 +0.00(+0.00%)
Sep 05, 2008 8.500 0 +0.00(+0.00%)
Sep 04, 2008 8.500 8.500 0 +0.00(+0.00%)
Sep 03, 2008 8.500 0 +0.00(+0.00%)
Sep 02, 2008 8.490 8.500 8.490 8.500 500 +0.90(+11.84%)
Aug 29, 2008 7.600 7.600 0 +0.00(+0.00%)
Aug 28, 2008 7.600 0 +0.00(+0.00%)
Aug 27, 2008 7.600 7.600 0 +0.00(+0.00%)
Aug 26, 2008 7.610 7.610 7.600 7.600 470 -0.90(-10.59%)
Aug 25, 2008 8.500 0 +0.00(+0.00%)
Aug 22, 2008 8.500 8.500 50 +0.00(+0.00%)
Aug 21, 2008 8.500 0 +0.00(+0.00%)
Aug 20, 2008 8.500 0 +0.00(+0.00%)
Aug 19, 2008 8.500 0 +0.00(+0.00%)
Aug 18, 2008 8.500 8.500 8.500 8.500 500 +0.75(+9.68%)
Aug 15, 2008 7.750 0 +0.00(+0.00%)
Aug 14, 2008 7.750 0 +0.00(+0.00%)
Aug 13, 2008 7.750 7.750 7.750 7.750 300 -0.50(-6.06%)
Aug 12, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 11, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 08, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 07, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 06, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 05, 2008 8.250 8.250 8.250 8.250 1,900 +0.24(+3.00%)
Aug 04, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Aug 01, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jul 31, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jul 30, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jul 29, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jul 28, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jul 25, 2008 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jul 24, 2008 8.010 8.010 8.010 8.010 250 +0.51(+6.80%)
Jul 23, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 22, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 21, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 18, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 17, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 16, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 15, 2008 7.500 7.500 7.500 7.500 1,000 -0.25(-3.23%)
Jul 14, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 11, 2008 7.750 7.750 7.750 7.750 600 -0.25(-3.12%)
Jul 10, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 09, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 08, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 07, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 03, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 01, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 30, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 27, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 25, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 24, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 23, 2008 8.100 8.100 8.000 8.000 2,000 -0.21(-2.56%)
Jun 20, 2008 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jun 19, 2008 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jun 18, 2008 8.220 8.220 8.210 8.210 700 -0.09(-1.08%)
Jun 17, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 16, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 13, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 12, 2008 8.300 8.300 8.300 8.300 500 -0.16(-1.89%)
Jun 11, 2008 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Jun 10, 2008 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Jun 09, 2008 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Jun 06, 2008 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Jun 05, 2008 8.460 8.460 8.460 8.460 500 -0.09(-1.05%)
Jun 04, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 03, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 02, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
May 30, 2008 8.550 8.550 8.550 8.550 1,300 +0.00(+0.00%)
May 29, 2008 8.550 8.550 8.550 8.550 1,700 -0.45(-5.00%)
May 28, 2008 9.000 9.000 9.000 9.000 3,000 +0.05(+0.56%)
May 27, 2008 8.950 8.950 8.950 8.950 780 -0.05(-0.56%)
May 26, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 23, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 22, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 21, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 20, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 19, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 16, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 15, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 13, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 12, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 09, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 08, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 07, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 06, 2008 9.000 9.000 9.000 9.000 200 -0.10(-1.10%)
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.