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 -0.59 (-1.28%)
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 (%)
Aug 31, 2010 8.150 8.190 8.150 8.190 450 -0.01(-0.12%)
Aug 30, 2010 8.200 8.200 8.200 8.200 100 +0.07(+0.86%)
Aug 27, 2010 7.820 8.130 7.820 8.130 1,636 +0.08(+0.99%)
Aug 26, 2010 7.950 8.050 7.950 8.050 2,436 +0.17(+2.16%)
Aug 25, 2010 7.800 7.880 7.800 7.880 50,948 -0.02(-0.25%)
Aug 24, 2010 7.880 7.920 7.720 7.900 38,750 -0.10(-1.25%)
Aug 23, 2010 7.990 8.000 7.990 8.000 15,800 +0.04(+0.50%)
Aug 20, 2010 7.960 7.960 7.880 7.960 6,000 +0.01(+0.13%)
Aug 19, 2010 7.910 7.990 7.900 7.950 18,700 -0.05(-0.62%)
Aug 18, 2010 7.980 8.110 7.920 8.000 28,600 +0.08(+1.01%)
Aug 17, 2010 8.000 8.000 7.920 7.920 7,460 -0.08(-1.00%)
Aug 16, 2010 8.000 8.000 8.000 8.000 77,500 +0.05(+0.63%)
Aug 13, 2010 8.000 8.000 7.920 7.950 2,250 -0.05(-0.62%)
Aug 12, 2010 8.000 8.000 7.990 8.000 6,328 -0.19(-2.32%)
Aug 11, 2010 7.930 8.190 7.920 8.190 21,500 -0.01(-0.12%)
Aug 10, 2010 8.200 8.200 8.200 8.200 800 +0.00(+0.00%)
Aug 09, 2010 8.200 8.200 8.200 8.200 4,000 +0.00(+0.00%)
Aug 06, 2010 8.010 8.200 8.000 8.200 4,554 +0.10(+1.23%)
Aug 05, 2010 8.200 8.200 8.000 8.100 8,200 -0.12(-1.46%)
Aug 04, 2010 8.230 8.290 8.200 8.220 17,500 +0.03(+0.37%)
Aug 03, 2010 8.220 8.260 8.150 8.190 2,910 -0.03(-0.36%)
Jul 30, 2010 8.110 8.220 7.940 8.220 10,775 -0.02(-0.24%)
Jul 29, 2010 8.230 8.240 8.150 8.240 5,832 +0.01(+0.12%)
Jul 28, 2010 8.180 8.230 8.180 8.230 3,000 +0.08(+0.98%)
Jul 27, 2010 8.220 8.230 8.150 8.150 16,100 -0.05(-0.61%)
Jul 26, 2010 8.050 8.220 7.980 8.200 11,300 +0.25(+3.14%)
Jul 23, 2010 7.860 8.100 7.940 7.950 17,699 -0.13(-1.61%)
Jul 22, 2010 8.100 8.100 7.870 8.080 17,544 -0.01(-0.12%)
Jul 21, 2010 8.020 8.090 8.000 8.090 6,300 -0.01(-0.12%)
Jul 20, 2010 8.090 8.100 8.090 8.100 10,000 +0.03(+0.37%)
Jul 19, 2010 8.070 8.070 8.070 0 +0.00(+0.00%)
Jul 16, 2010 8.070 8.070 8.070 8.070 800 +0.07(+0.88%)
Jul 15, 2010 8.160 8.170 8.000 8.000 71,128 -0.01(-0.12%)
Jul 14, 2010 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Jul 13, 2010 7.990 8.010 7.830 8.000 22,650 +0.07(+0.88%)
Jul 12, 2010 7.860 8.000 7.860 7.930 2,925 -0.04(-0.50%)
Jul 09, 2010 7.940 7.970 7.810 7.970 6,400 -0.03(-0.38%)
Jul 08, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 07, 2010 8.000 8.000 8.000 8.000 300 +0.00(+0.00%)
Jul 06, 2010 7.990 8.150 7.990 8.000 13,500 +0.00(+0.00%)
Jul 02, 2010 8.000 8.000 8.000 8.000 4,700 -0.16(-1.96%)
Jun 30, 2010 8.160 8.160 8.160 8.160 1,000 +0.29(+3.68%)
Jun 29, 2010 8.010 8.010 7.800 7.870 70,600 -0.23(-2.84%)
Jun 25, 2010 8.000 8.150 8.000 8.100 14,701 +0.10(+1.25%)
Jun 24, 2010 8.010 8.010 8.000 8.000 4,500 -0.17(-2.08%)
Jun 23, 2010 8.010 8.170 8.000 8.170 58,800 +0.07(+0.86%)
Jun 22, 2010 8.060 8.100 8.050 8.100 3,100 -0.14(-1.70%)
Jun 21, 2010 8.240 8.240 8.240 8.240 300 +0.19(+2.36%)
Jun 18, 2010 8.000 8.060 8.000 8.050 41,600 -0.06(-0.74%)
Jun 17, 2010 8.000 8.110 8.000 8.110 19,900 +0.08(+1.00%)
Jun 16, 2010 8.150 8.200 8.000 8.030 10,678 -0.17(-2.07%)
Jun 15, 2010 7.990 8.200 7.990 8.200 67,218 +0.30(+3.80%)
Jun 14, 2010 7.930 7.930 7.900 7.900 1,800 -0.10(-1.25%)
Jun 11, 2010 8.000 8.000 7.800 8.000 2,750 +0.05(+0.63%)
Jun 10, 2010 7.960 8.100 7.950 7.950 87,940 -0.01(-0.13%)
Jun 09, 2010 8.000 8.010 7.960 7.960 10,150 -0.19(-2.33%)
Jun 08, 2010 7.940 8.150 7.880 8.150 18,157 +0.20(+2.52%)
Jun 07, 2010 7.960 7.960 7.950 7.950 2,400 -0.25(-3.05%)
Jun 04, 2010 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 03, 2010 8.120 8.200 8.100 8.200 19,500 +0.18(+2.24%)
Jun 02, 2010 8.000 8.120 7.960 8.020 48,275 -0.08(-0.99%)
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.