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 )

46.00 +0.50 (+1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2012 9.450 9.450 9.450 0 -0.01(-0.11%)
Aug 30, 2012 9.420 9.460 9.350 9.460 6,900 +0.01(+0.11%)
Aug 29, 2012 9.450 9.470 9.440 9.450 29,765 +0.05(+0.53%)
Aug 27, 2012 9.370 9.420 9.300 9.400 350,050 +0.06(+0.64%)
Aug 24, 2012 9.350 9.400 9.300 9.340 65,079 -0.06(-0.64%)
Aug 23, 2012 9.490 9.490 9.330 9.400 16,112 -0.03(-0.32%)
Aug 22, 2012 9.400 9.490 9.400 9.430 14,634 +0.01(+0.11%)
Aug 21, 2012 9.450 9.500 9.420 9.420 114,300 -0.03(-0.32%)
Aug 20, 2012 9.480 9.480 9.400 9.450 17,608 -0.04(-0.42%)
Aug 17, 2012 9.450 9.500 9.400 9.490 16,650 +0.09(+0.96%)
Aug 16, 2012 9.340 9.450 9.340 9.400 268,486 +0.00(+0.00%)
Aug 15, 2012 9.400 9.400 9.400 9.400 3,000 -0.09(-0.95%)
Aug 14, 2012 9.250 9.490 9.240 9.490 121,810 +0.29(+3.15%)
Aug 13, 2012 9.200 9.250 9.200 9.200 29,197 -0.05(-0.54%)
Aug 11, 2012 9.250 9.250 9.160 9.250 9,650 +0.00(+0.00%)
Aug 10, 2012 9.250 9.250 9.160 9.250 9,650 +0.00(+0.00%)
Aug 09, 2012 9.260 9.260 9.180 9.250 68,749 -0.08(-0.86%)
Aug 08, 2012 9.380 9.380 9.330 9.330 3,530 +0.03(+0.32%)
Aug 07, 2012 9.300 9.300 9.250 9.300 5,100 +0.04(+0.43%)
Aug 03, 2012 9.260 9.260 9.260 0 -0.04(-0.43%)
Aug 02, 2012 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 01, 2012 9.310 9.310 9.300 9.300 8,400 -0.05(-0.53%)
Jul 31, 2012 9.350 9.360 9.320 9.350 2,046 +0.07(+0.75%)
Jul 30, 2012 9.450 9.450 9.280 9.280 8,300 -0.20(-2.11%)
Jul 27, 2012 9.410 9.500 9.400 9.480 75,861 +0.08(+0.85%)
Jul 26, 2012 9.400 9.400 9.400 9.400 1,500 +0.00(+0.00%)
Jul 25, 2012 9.440 9.470 9.400 9.400 4,424 -0.09(-0.95%)
Jul 24, 2012 9.480 9.490 9.440 9.490 1,800 -0.01(-0.11%)
Jul 23, 2012 9.440 9.500 9.440 9.500 1,050 +0.00(+0.00%)
Jul 20, 2012 9.500 9.500 9.500 9.500 2,700 -0.05(-0.52%)
Jul 19, 2012 9.460 9.550 9.460 9.550 86,700 +0.10(+1.06%)
Jul 18, 2012 9.410 9.450 9.410 9.450 10,950 +0.00(+0.00%)
Jul 17, 2012 9.450 9.500 9.390 9.450 285,650 +0.01(+0.11%)
Jul 16, 2012 9.390 9.440 9.380 9.440 2,036 +0.05(+0.53%)
Jul 13, 2012 9.420 9.420 9.390 9.390 5,100 -0.01(-0.11%)
Jul 12, 2012 9.500 9.500 9.400 9.400 9,900 -0.10(-1.05%)
Jul 11, 2012 9.490 9.500 9.490 9.500 5,900 +0.20(+2.15%)
Jul 10, 2012 9.380 9.490 9.300 9.300 16,340 -0.10(-1.06%)
Jul 09, 2012 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 06, 2012 9.430 9.430 9.400 9.400 57,100 -0.09(-0.95%)
Jul 05, 2012 9.500 9.530 9.490 9.490 18,375 -0.11(-1.15%)
Jul 04, 2012 9.550 9.650 9.550 9.600 37,641 +0.05(+0.52%)
Jul 03, 2012 9.740 9.740 9.550 9.550 63,182 +0.15(+1.60%)
Jun 29, 2012 9.400 9.400 9.400 0 +0.07(+0.75%)
Jun 28, 2012 9.260 9.330 9.260 9.330 850 +0.07(+0.76%)
Jun 27, 2012 9.250 9.300 9.250 9.260 2,942 -0.02(-0.22%)
Jun 26, 2012 9.230 9.280 9.220 9.280 4,655 -0.08(-0.85%)
Jun 25, 2012 9.400 9.400 9.200 9.360 4,135 -0.04(-0.43%)
Jun 22, 2012 9.370 9.400 9.360 9.400 8,029 +0.00(+0.00%)
Jun 21, 2012 9.400 9.400 9.400 9.400 1,600 +0.00(+0.00%)
Jun 20, 2012 9.210 9.400 9.180 9.400 12,939 +0.00(+0.00%)
Jun 19, 2012 9.390 9.400 9.250 9.400 8,450 +0.01(+0.11%)
Jun 18, 2012 9.400 9.400 9.390 9.390 14,597 -0.01(-0.11%)
Jun 15, 2012 9.250 9.400 9.250 9.400 4,186 +0.02(+0.21%)
Jun 14, 2012 9.490 9.530 9.380 9.380 30,084 +0.01(+0.11%)
Jun 13, 2012 9.500 9.500 9.210 9.370 215,625 -0.13(-1.37%)
Jun 12, 2012 9.480 9.550 9.250 9.500 38,065 +0.50(+5.56%)
Jun 11, 2012 9.050 9.050 9.000 9.000 151,600 +0.00(+0.00%)
Jun 08, 2012 8.900 9.000 8.860 9.000 6,000 -0.10(-1.10%)
Jun 07, 2012 9.080 9.110 9.080 9.100 700 +0.05(+0.55%)
Jun 06, 2012 9.060 9.060 9.050 9.050 2,717 +0.00(+0.00%)
Jun 05, 2012 9.150 9.150 9.050 9.050 102,900 -0.25(-2.69%)
Jun 04, 2012 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 02, 2012 9.440 9.440 9.300 9.300 11,900 +0.00(+0.00%)
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.