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 )

45.58 -0.42 (-0.91%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 9, 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 (%)
Jan 30, 2009 4.910 4.910 4.200 4.200 67,527 -0.79(-15.83%)
Jan 29, 2009 4.960 4.990 4.550 4.990 17,474 +0.15(+3.10%)
Jan 28, 2009 4.610 4.840 4.610 4.840 3,910 +0.09(+1.89%)
Jan 27, 2009 4.310 4.990 4.310 4.750 8,830 +0.29(+6.50%)
Jan 26, 2009 4.540 4.540 4.350 4.460 18,220 -0.20(-4.29%)
Jan 23, 2009 4.740 4.740 4.660 4.660 580 -0.06(-1.27%)
Jan 22, 2009 4.600 4.740 4.600 4.720 408,500 -0.08(-1.67%)
Jan 21, 2009 5.000 5.000 4.760 4.800 20,710 -0.26(-5.14%)
Jan 20, 2009 5.070 5.070 4.750 5.060 10,900 -0.03(-0.59%)
Jan 19, 2009 4.800 5.090 4.800 5.090 8,820 +0.33(+6.93%)
Jan 16, 2009 4.900 4.900 4.750 4.760 5,264 -0.27(-5.37%)
Jan 15, 2009 5.000 5.030 4.750 5.030 28,000 -0.03(-0.59%)
Jan 14, 2009 4.990 5.060 4.940 5.060 24,900 -0.04(-0.78%)
Jan 13, 2009 5.000 5.120 5.000 5.100 11,100 +0.07(+1.39%)
Jan 12, 2009 4.990 5.030 4.880 5.030 2,300 +0.13(+2.65%)
Jan 09, 2009 4.910 5.030 4.900 4.900 1,400 -0.15(-2.97%)
Jan 08, 2009 5.080 5.080 4.900 5.050 1,800 +0.05(+1.00%)
Jan 07, 2009 4.900 5.140 4.900 5.000 14,000 +0.05(+1.01%)
Jan 06, 2009 4.480 4.950 4.480 4.950 11,043 +0.46(+10.24%)
Jan 05, 2009 4.490 4.500 4.490 4.490 3,100 -0.01(-0.22%)
Jan 02, 2009 4.490 4.500 4.490 4.500 17,000 +0.00(+0.00%)
Jan 01, 2009 4.450 4.500 4.400 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.450 4.500 4.400 4.500 6,400 +0.02(+0.45%)
Dec 30, 2008 4.390 4.480 4.120 4.480 14,651 +0.38(+9.27%)
Dec 29, 2008 4.150 4.250 3.800 4.100 21,769 +0.00(+0.00%)
Dec 24, 2008 3.790 4.100 3.520 4.100 111,224 +0.56(+15.82%)
Dec 23, 2008 3.750 3.890 3.520 3.540 519,090 -0.21(-5.60%)
Dec 22, 2008 3.300 3.750 3.300 3.750 106,180 +0.49(+15.03%)
Dec 19, 2008 3.500 3.500 3.020 3.260 456,622 -0.25(-7.12%)
Dec 18, 2008 3.600 3.600 3.500 3.510 251,492 -0.15(-4.10%)
Dec 17, 2008 3.660 3.660 0 +0.00(+0.00%)
Dec 16, 2008 4.110 4.440 3.600 3.660 92,400 -0.64(-14.88%)
Dec 15, 2008 4.400 4.470 4.250 4.300 58,890 -0.20(-4.44%)
Dec 12, 2008 4.500 4.550 4.450 4.500 13,330 -0.03(-0.66%)
Dec 11, 2008 4.740 4.940 4.450 4.530 55,300 -0.20(-4.23%)
Dec 10, 2008 4.700 4.940 4.600 4.730 19,740 +0.07(+1.50%)
Dec 09, 2008 4.700 4.880 4.510 4.660 49,426 -0.34(-6.80%)
Dec 08, 2008 4.700 5.200 4.700 5.000 30,060 +0.36(+7.76%)
Dec 05, 2008 4.730 4.730 4.500 4.640 35,787 +0.13(+2.88%)
Dec 04, 2008 4.370 4.590 4.250 4.510 19,800 +0.31(+7.38%)
Dec 03, 2008 4.710 4.710 4.190 4.200 88,844 -0.25(-5.62%)
Dec 02, 2008 4.500 4.510 4.320 4.450 42,867 -0.06(-1.33%)
Dec 01, 2008 4.300 4.730 4.300 4.510 6,900 -0.05(-1.10%)
Nov 28, 2008 4.740 4.750 4.550 4.560 58,143 +0.06(+1.33%)
Nov 27, 2008 4.500 4.740 4.490 4.500 12,630 +0.20(+4.65%)
Nov 26, 2008 4.410 4.410 4.220 4.300 19,600 -0.20(-4.44%)
Nov 25, 2008 4.300 4.680 4.210 4.500 516,200 +0.20(+4.65%)
Nov 24, 2008 5.340 5.340 4.140 4.300 37,942 -0.20(-4.44%)
Nov 21, 2008 5.740 5.740 4.280 4.500 7,200 -0.49(-9.82%)
Nov 20, 2008 5.660 5.990 4.970 4.990 209,400 -0.76(-13.22%)
Nov 19, 2008 6.000 6.000 5.750 5.750 3,603 -0.25(-4.17%)
Nov 18, 2008 6.210 6.210 5.810 6.000 4,000 +0.01(+0.17%)
Nov 17, 2008 6.300 6.300 5.770 5.990 20,200 -0.21(-3.39%)
Nov 14, 2008 6.390 6.390 5.880 6.200 18,906 -0.04(-0.64%)
Nov 13, 2008 6.250 6.400 6.010 6.240 35,002 -0.16(-2.50%)
Nov 12, 2008 6.490 6.490 6.100 6.400 6,100 +0.20(+3.23%)
Nov 11, 2008 6.100 6.480 6.050 6.200 21,800 -0.25(-3.88%)
Nov 10, 2008 6.210 6.500 6.110 6.450 18,500 -0.04(-0.62%)
Nov 07, 2008 6.440 6.720 6.440 6.490 53,900 -0.01(-0.15%)
Nov 06, 2008 6.500 6.510 6.500 6.500 31,000 -0.23(-3.42%)
Nov 05, 2008 6.740 6.740 6.730 6.730 100,200 +0.28(+4.34%)
Nov 04, 2008 6.310 6.750 5.800 6.450 62,437 +0.09(+1.42%)
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.