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 )

45.00 -0.58 (-1.27%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 27, 2012 9.800 9.800 9.800 9.800 200 +0.00(+0.00%)
Apr 26, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 25, 2012 9.800 9.800 9.790 9.800 4,300 +0.00(+0.00%)
Apr 24, 2012 9.800 9.800 9.790 9.800 3,300 +0.00(+0.00%)
Apr 23, 2012 9.800 9.800 9.800 9.800 5,025 +0.00(+0.00%)
Apr 20, 2012 9.800 9.810 9.800 9.800 2,900 -0.05(-0.51%)
Apr 19, 2012 9.850 9.850 9.850 9.850 171,072 +0.02(+0.20%)
Apr 18, 2012 9.850 9.880 9.830 9.830 6,900 -0.07(-0.71%)
Apr 17, 2012 9.800 9.900 9.780 9.900 17,070 +0.10(+1.02%)
Apr 16, 2012 9.800 9.800 9.800 9.800 1,372 +0.00(+0.00%)
Apr 13, 2012 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 12, 2012 9.800 9.800 9.800 9.800 5,800 -0.05(-0.51%)
Apr 11, 2012 9.850 9.850 9.800 9.850 7,500 +0.10(+1.03%)
Apr 10, 2012 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 09, 2012 9.770 9.830 9.750 9.750 8,115 -0.02(-0.20%)
Apr 05, 2012 9.810 9.810 9.770 9.770 1,748 -0.13(-1.31%)
Apr 04, 2012 9.910 9.910 9.900 9.900 1,425 -0.03(-0.30%)
Apr 03, 2012 10.00 10.00 9.900 9.930 5,655 +0.02(+0.20%)
Apr 02, 2012 9.980 9.990 9.650 9.910 6,800 -0.07(-0.70%)
Mar 30, 2012 10.07 10.07 9.980 9.980 7,500 -0.02(-0.20%)
Mar 29, 2012 10.05 10.05 10.00 10.00 2,950 +0.03(+0.30%)
Mar 28, 2012 9.970 9.970 9.970 0 +0.00(+0.00%)
Mar 27, 2012 9.970 9.970 9.970 9.970 480 -0.03(-0.30%)
Mar 26, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 23, 2012 10.08 10.08 10.00 10.00 800 +0.00(+0.00%)
Mar 22, 2012 9.900 10.00 9.800 10.00 298,700 +0.15(+1.52%)
Mar 21, 2012 9.800 9.850 9.800 9.850 11,762 +0.05(+0.51%)
Mar 20, 2012 9.800 9.800 9.800 9.800 7,300 +0.00(+0.00%)
Mar 19, 2012 9.800 9.800 9.800 9.800 5,300 +0.00(+0.00%)
Mar 16, 2012 9.800 9.800 9.760 9.800 12,100 +0.05(+0.51%)
Mar 15, 2012 9.800 9.800 9.750 9.750 600 -0.10(-1.02%)
Mar 14, 2012 9.890 9.900 9.850 9.850 11,475 -0.12(-1.20%)
Mar 13, 2012 9.770 9.970 9.770 9.970 679 +0.30(+3.10%)
Mar 12, 2012 9.780 9.780 9.670 9.670 800 -0.11(-1.12%)
Mar 09, 2012 9.710 9.780 9.710 9.780 672 +0.10(+1.03%)
Mar 08, 2012 9.680 9.680 9.680 0 +0.00(+0.00%)
Mar 07, 2012 9.570 9.680 9.560 9.680 862 -0.12(-1.22%)
Mar 06, 2012 9.600 9.800 9.510 9.800 10,700 +0.10(+1.03%)
Mar 05, 2012 9.750 9.750 9.700 9.700 1,100 -0.10(-1.02%)
Mar 02, 2012 9.810 9.810 9.800 9.800 11,400 -0.05(-0.51%)
Mar 01, 2012 9.930 9.930 9.850 9.850 27,774 +0.01(+0.10%)
Feb 29, 2012 9.910 9.950 9.820 9.840 5,900 -0.04(-0.40%)
Feb 28, 2012 9.880 9.880 9.880 9.880 200 +0.00(+0.00%)
Feb 27, 2012 9.760 9.880 9.550 9.880 6,300 +0.41(+4.33%)
Feb 24, 2012 9.280 9.560 9.280 9.470 6,900 -0.12(-1.25%)
Feb 23, 2012 9.610 9.610 9.590 9.590 1,000 -0.03(-0.31%)
Feb 22, 2012 9.660 9.660 9.600 9.620 25,062 -0.13(-1.33%)
Feb 21, 2012 9.750 9.750 9.750 9.750 600 +0.15(+1.56%)
Feb 17, 2012 9.600 9.600 9.600 0 +0.15(+1.59%)
Feb 16, 2012 9.450 9.450 9.450 9.450 10,000 +0.00(+0.00%)
Feb 15, 2012 9.550 9.550 9.450 9.450 6,000 -0.10(-1.05%)
Feb 14, 2012 9.550 9.550 9.550 9.550 200 +0.00(+0.00%)
Feb 13, 2012 9.540 9.610 9.540 9.550 62,400 +0.03(+0.32%)
Feb 10, 2012 9.520 9.520 9.520 9.520 1,500 +0.07(+0.74%)
Feb 09, 2012 9.570 9.570 9.450 9.450 2,900 -0.05(-0.53%)
Feb 08, 2012 9.500 9.510 9.500 9.500 18,467 +0.00(+0.00%)
Feb 07, 2012 9.400 9.500 9.400 9.500 4,900 -0.10(-1.04%)
Feb 06, 2012 9.600 9.600 9.600 141 +0.00(+0.00%)
Feb 03, 2012 9.600 9.600 9.600 9.600 1,324 +0.00(+0.00%)
Feb 02, 2012 9.540 9.600 9.530 9.600 1,724 +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.