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 UNCHANGED
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 (%)
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%)
Feb 01, 2012 9.600 9.600 9.600 9.600 2,000 -0.05(-0.52%)
Jan 31, 2012 9.560 9.650 9.550 9.650 2,862 +0.05(+0.52%)
Jan 30, 2012 9.650 9.650 9.600 9.600 16,000 -0.04(-0.41%)
Jan 27, 2012 9.700 9.700 9.520 9.640 24,000 -0.01(-0.10%)
Jan 26, 2012 9.650 9.650 9.650 62 +0.00(+0.00%)
Jan 25, 2012 9.470 9.650 9.460 9.650 215,486 +0.14(+1.47%)
Jan 24, 2012 9.650 9.650 9.500 9.510 20,000 -0.14(-1.45%)
Jan 23, 2012 9.660 9.660 9.540 9.650 75,909 +0.05(+0.52%)
Jan 20, 2012 9.510 9.600 9.510 9.600 5,392 +0.00(+0.00%)
Jan 19, 2012 9.600 9.610 9.530 9.600 184,410 +0.00(+0.00%)
Jan 18, 2012 9.650 9.650 9.600 9.600 2,100 +0.00(+0.00%)
Jan 17, 2012 9.700 9.700 9.550 9.600 6,295 -0.10(-1.03%)
Jan 16, 2012 9.700 9.710 9.700 9.700 11,700 +0.00(+0.00%)
Jan 13, 2012 9.560 9.700 9.560 9.700 8,900 +0.15(+1.57%)
Jan 12, 2012 9.560 9.560 9.550 9.550 4,000 +0.00(+0.00%)
Jan 11, 2012 9.550 9.550 9.550 9.550 3,100 -0.05(-0.52%)
Jan 10, 2012 9.590 9.600 9.550 9.600 11,600 +0.05(+0.52%)
Jan 09, 2012 9.480 9.550 9.480 9.550 4,062 -0.05(-0.52%)
Jan 06, 2012 9.600 9.600 9.600 9.600 16,988 +0.00(+0.00%)
Jan 05, 2012 9.600 9.600 9.600 9.600 800 -0.10(-1.03%)
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.