Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardian Capital (TSX: GCG )

45.50 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM 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 31, 2014 17.24 17.24 17.24 0 +1.32(+8.29%)
Mar 07, 2014 15.92 15.92 15.92 0 -0.58(-3.52%)
Mar 03, 2014 16.50 16.50 16.50 0 -0.50(-2.94%)
Feb 28, 2014 16.56 17.00 16.56 17.00 600 +1.55(+10.03%)
Feb 21, 2014 15.45 15.45 15.45 0 -2.03(-11.61%)
Feb 14, 2014 17.48 17.48 17.48 17.48 0 -0.02(-0.11%)
Feb 13, 2014 16.25 17.50 16.25 17.50 2,600 +1.50(+9.38%)
Feb 10, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Feb 03, 2014 16.00 16.00 16.00 0 +0.00(+0.00%)
Jan 31, 2014 15.44 16.00 15.44 16.00 1,045 +0.62(+4.03%)
Jan 30, 2014 16.66 16.66 15.38 15.38 1,100 -0.62(-3.87%)
Jan 22, 2014 16.00 16.00 16.00 16.00 0 -0.55(-3.32%)
Jan 16, 2014 16.55 16.55 16.55 16.55 0 +1.25(+8.17%)
Jan 15, 2014 15.80 15.80 15.30 15.30 2,000 -1.70(-10.00%)
Jan 13, 2014 17.00 17.00 17.00 17.00 0 +0.50(+3.03%)
Jan 06, 2014 16.50 16.50 16.50 16.50 0 +0.74(+4.70%)
Dec 18, 2013 15.76 15.76 15.76 15.76 0 -0.24(-1.50%)
Dec 13, 2013 16.00 16.00 16.00 0 -0.05(-0.31%)
Dec 10, 2013 16.05 16.05 16.05 16.05 0 -0.25(-1.53%)
Dec 06, 2013 16.30 16.30 16.30 0 -1.17(-6.70%)
Dec 05, 2013 17.48 17.48 17.47 17.47 400 +1.39(+8.64%)
Nov 22, 2013 16.08 16.08 16.08 0 -0.18(-1.11%)
Nov 21, 2013 16.26 16.26 16.26 16.26 100 +0.00(+0.00%)
Nov 20, 2013 16.26 16.26 16.26 16.26 100 -0.99(-5.74%)
Nov 19, 2013 17.25 17.25 17.25 17.25 200 +1.21(+7.54%)
Nov 12, 2013 16.04 16.04 16.04 0 -1.96(-10.89%)
Nov 11, 2013 18.00 18.00 18.00 18.00 100 +1.00(+5.88%)
Nov 08, 2013 17.00 17.00 17.00 17.00 200 +1.20(+7.59%)
Nov 06, 2013 15.80 15.80 15.80 0 +0.00(+0.00%)
Nov 05, 2013 15.80 15.80 15.80 15.80 200 +0.30(+1.94%)
Oct 28, 2013 15.50 15.50 15.50 0 +0.25(+1.64%)
Oct 18, 2013 15.25 15.25 15.25 15.25 0 +0.25(+1.67%)
Sep 25, 2013 15.00 15.00 15.00 0 +0.01(+0.07%)
Sep 24, 2013 14.99 14.99 14.99 14.99 275 +0.78(+5.49%)
Sep 17, 2013 14.21 14.21 14.21 0 -0.78(-5.20%)
Sep 12, 2013 14.99 14.99 14.99 14.99 0 -1.01(-6.31%)
Sep 09, 2013 16.00 16.00 16.00 0 +1.00(+6.67%)
Sep 04, 2013 15.00 15.00 15.00 0 -0.50(-3.23%)
Sep 03, 2013 15.50 15.50 15.50 15.50 250 +0.50(+3.33%)
Aug 23, 2013 15.00 15.00 15.00 0 -0.39(-2.53%)
Aug 14, 2013 15.39 15.39 15.39 0 +0.11(+0.72%)
Jul 26, 2013 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 25, 2013 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 24, 2013 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 23, 2013 15.28 15.28 15.28 15.28 0 +0.00(+0.00%)
Jul 22, 2013 15.28 15.28 15.28 15.28 700 +0.02(+0.13%)
Jul 19, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 18, 2013 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 17, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 16, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 15, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 12, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 11, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 10, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 09, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 08, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 05, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 04, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 03, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 02, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jun 28, 2013 15.26 15.26 15.26 0 +0.00(+0.00%)
Jun 27, 2013 15.25 15.26 15.25 15.26 400 -0.74(-4.63%)
Jun 26, 2013 16.00 16.00 16.00 16.00 350 +0.45(+2.89%)
Jun 25, 2013 15.55 15.55 15.55 60 +0.00(+0.00%)
Jun 24, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 21, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 20, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 19, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 18, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 17, 2013 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 14, 2013 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 13, 2013 15.55 15.55 15.55 15.55 300 +0.45(+2.98%)
Jun 12, 2013 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 11, 2013 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 10, 2013 15.10 15.10 15.10 80 +0.00(+0.00%)
Jun 07, 2013 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 06, 2013 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 05, 2013 15.60 15.60 15.10 15.10 250 -0.50(-3.21%)
Jun 04, 2013 15.60 15.60 15.60 0 +0.00(+0.00%)
Jun 03, 2013 15.60 15.60 15.60 15.60 160 +0.88(+5.98%)
May 31, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 30, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 29, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 28, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 27, 2013 14.72 14.72 14.72 0 +0.00(+0.00%)
May 24, 2013 14.72 14.72 14.72 14.72 200 -0.20(-1.34%)
May 23, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 22, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 21, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 17, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 16, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 15, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 13, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 10, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 09, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 08, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 07, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 06, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 03, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 02, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
May 01, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 30, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 29, 2013 14.92 14.92 14.92 0 +0.00(+0.00%)
Apr 26, 2013 15.00 15.00 14.92 14.92 30,000 +0.02(+0.13%)
Apr 25, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 24, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 23, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 22, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 19, 2013 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 18, 2013 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 17, 2013 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Apr 16, 2013 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 15, 2013 14.91 14.91 14.90 14.90 200 -0.01(-0.07%)
Apr 12, 2013 14.91 14.91 14.91 85 +0.00(+0.00%)
Apr 11, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 10, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 09, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 08, 2013 14.91 14.91 14.91 60 +0.00(+0.00%)
Apr 05, 2013 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 04, 2013 14.91 14.91 14.91 14.91 200 -0.63(-4.05%)
Apr 03, 2013 15.54 15.54 15.54 0 +0.00(+0.00%)
Apr 02, 2013 15.54 15.54 15.54 15.54 0 +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.