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

Guardian Capital (TSX: GCG )

45.00 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 (%)
Sep 28, 2015 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 22, 2015 18.20 18.20 18.20 0 +0.70(+4.00%)
Sep 21, 2015 18.00 18.00 17.35 17.50 325 -1.51(-7.94%)
Sep 09, 2015 19.01 19.01 19.01 0 +0.01(+0.05%)
Sep 02, 2015 19.00 19.00 19.00 25 +0.25(+1.33%)
Sep 01, 2015 18.75 18.75 18.75 18.75 100 +0.25(+1.35%)
Aug 28, 2015 18.50 18.50 18.50 0 +0.50(+2.78%)
Aug 27, 2015 18.00 18.00 18.00 18.00 200 +1.45(+8.76%)
Aug 24, 2015 16.55 16.55 16.55 0 -2.55(-13.35%)
Aug 14, 2015 19.10 19.10 19.10 0 -0.01(-0.05%)
Aug 11, 2015 19.11 19.11 19.11 0 -0.28(-1.44%)
Aug 10, 2015 19.29 19.39 19.29 19.39 1,800 +0.10(+0.52%)
Jul 29, 2015 19.29 19.29 19.29 0 -0.10(-0.52%)
Jul 28, 2015 19.39 19.39 19.39 19.39 100 +0.21(+1.09%)
Jul 27, 2015 19.76 19.76 19.18 19.18 800 -0.72(-3.62%)
Jul 24, 2015 20.20 20.20 19.90 19.90 1,000 -0.39(-1.92%)
Jul 23, 2015 20.55 20.55 20.29 20.29 1,500 -0.26(-1.27%)
Jul 21, 2015 20.55 20.55 20.55 0 +0.00(+0.00%)
Jul 16, 2015 20.55 20.55 20.55 0 +0.00(+0.00%)
Jul 15, 2015 20.55 20.55 20.55 20.55 1,520 +0.00(+0.00%)
Jul 13, 2015 20.55 20.55 20.55 0 +0.00(+0.00%)
Jul 08, 2015 20.55 20.55 20.55 0 -0.45(-2.14%)
Jul 07, 2015 21.01 21.01 21.00 21.00 200 -0.25(-1.18%)
Jul 06, 2015 21.51 21.51 21.25 21.25 735 -0.74(-3.37%)
Jul 03, 2015 21.98 21.99 21.98 21.99 250 +0.49(+2.28%)
Jun 30, 2015 21.50 21.50 21.50 0 +0.35(+1.65%)
Jun 29, 2015 21.98 21.98 21.15 21.15 550 +0.00(+0.00%)
Jun 26, 2015 21.10 21.15 21.10 21.15 525 +0.05(+0.24%)
Jun 24, 2015 21.10 21.10 21.10 60 +0.54(+2.63%)
Jun 22, 2015 20.56 20.56 20.56 75 -0.09(-0.44%)
Jun 18, 2015 20.65 20.65 20.65 0 +0.55(+2.74%)
Jun 12, 2015 20.10 20.10 20.10 0 -0.11(-0.54%)
Jun 10, 2015 20.21 20.21 20.21 0 +0.09(+0.45%)
Jun 05, 2015 20.12 20.12 20.12 0 -1.38(-6.42%)
Jun 03, 2015 21.50 21.50 21.50 0 +0.39(+1.85%)
May 29, 2015 21.11 21.11 21.11 0 +0.11(+0.52%)
May 21, 2015 21.00 21.00 21.00 0 +0.00(+0.00%)
May 20, 2015 21.01 21.01 21.00 21.00 687 -0.18(-0.85%)
May 15, 2015 21.18 21.18 21.18 0 +0.48(+2.32%)
May 14, 2015 20.49 20.70 20.49 20.70 1,200 +0.22(+1.07%)
May 11, 2015 20.48 20.48 20.48 0 -0.05(-0.24%)
May 07, 2015 20.53 20.53 20.53 0 -0.45(-2.14%)
May 06, 2015 20.98 20.98 20.98 20.98 200 +0.59(+2.89%)
May 05, 2015 20.39 20.39 20.39 20.39 675 -0.66(-3.14%)
May 04, 2015 21.28 21.37 21.05 21.05 2,635 -0.95(-4.32%)
May 01, 2015 22.00 22.00 22.00 22.00 450 +0.00(+0.00%)
Apr 29, 2015 22.00 22.00 22.00 0 -0.25(-1.12%)
Apr 28, 2015 22.45 22.45 22.25 22.25 600 -0.55(-2.41%)
Apr 27, 2015 23.44 23.45 22.80 22.80 897 +0.30(+1.33%)
Apr 24, 2015 22.46 22.50 22.46 22.50 1,000 +0.05(+0.22%)
Apr 23, 2015 22.44 22.45 22.44 22.45 200 +0.50(+2.28%)
Apr 21, 2015 21.95 21.95 21.95 0 -0.04(-0.18%)
Apr 20, 2015 21.99 21.99 21.99 21.99 500 +1.48(+7.22%)
Apr 16, 2015 20.51 20.51 20.51 0 +0.01(+0.05%)
Apr 15, 2015 20.51 20.51 20.50 20.50 751 +0.00(+0.00%)
Apr 14, 2015 19.91 20.50 19.89 20.50 1,750 +0.40(+1.99%)
Apr 10, 2015 20.10 20.10 20.10 50 +0.10(+0.50%)
Apr 09, 2015 20.00 20.00 20.00 20.00 150 +0.00(+0.00%)
Apr 07, 2015 20.00 20.00 20.00 0 -0.50(-2.44%)
Apr 06, 2015 20.00 20.50 20.00 20.50 5,440 +1.10(+5.67%)
Apr 02, 2015 19.40 19.40 19.40 0 -0.60(-3.00%)
Apr 01, 2015 20.00 20.00 20.00 20.00 10,130 -0.02(-0.10%)
Mar 31, 2015 21.00 21.00 20.00 20.02 851 -0.97(-4.62%)
Mar 30, 2015 20.99 20.99 20.99 20.99 100 +0.99(+4.95%)
Mar 27, 2015 19.75 20.00 19.29 20.00 8,700 +0.00(+0.00%)
Mar 26, 2015 19.75 20.00 19.75 20.00 600 +0.46(+2.35%)
Mar 25, 2015 21.00 19.54 19.54 401 -1.46(-6.95%)
Mar 24, 2015 20.99 21.00 20.99 21.00 750 +0.00(+0.00%)
Mar 23, 2015 21.56 21.56 21.00 21.00 1,720 -1.50(-6.67%)
Mar 18, 2015 22.50 22.50 22.50 0 +0.00(+0.00%)
Mar 17, 2015 22.90 22.90 22.50 22.50 2,800 +0.00(+0.00%)
Mar 16, 2015 22.50 22.50 22.50 22.50 156 +0.05(+0.22%)
Mar 13, 2015 22.39 22.45 22.39 22.45 430 +0.45(+2.05%)
Mar 10, 2015 22.00 22.00 22.00 0 -0.47(-2.09%)
Mar 09, 2015 22.48 22.48 22.47 22.47 295 +0.97(+4.51%)
Mar 06, 2015 21.49 21.50 21.49 21.50 700 +0.25(+1.18%)
Mar 05, 2015 21.31 21.32 21.25 21.25 1,620 -0.93(-4.19%)
Mar 04, 2015 22.18 22.18 22.18 22.18 100 +0.47(+2.16%)
Mar 03, 2015 22.75 22.75 21.71 21.71 1,080 -1.09(-4.78%)
Mar 02, 2015 22.79 22.80 22.79 22.80 300 +0.55(+2.47%)
Feb 27, 2015 21.78 22.50 21.78 22.25 1,742 -0.25(-1.11%)
Feb 26, 2015 22.50 22.50 22.50 22.50 300 +0.00(+0.00%)
Feb 25, 2015 22.74 22.74 22.50 22.50 1,854 -0.25(-1.10%)
Feb 24, 2015 22.50 22.50 22.50 22.75 960 +0.24(+1.07%)
Feb 23, 2015 22.98 22.98 22.51 22.51 525 +0.46(+2.09%)
Feb 20, 2015 24.73 24.73 22.05 22.05 3,672 -2.56(-10.40%)
Feb 19, 2015 24.99 25.00 24.60 24.61 5,290 +0.42(+1.74%)
Feb 18, 2015 22.70 24.19 22.70 24.19 6,960 +2.48(+11.42%)
Feb 17, 2015 21.74 21.98 21.66 21.71 9,230 +1.33(+6.53%)
Feb 13, 2015 20.38 20.38 20.38 0 +0.38(+1.90%)
Feb 12, 2015 20.00 20.00 19.98 20.00 5,605 +0.40(+2.04%)
Feb 11, 2015 18.69 20.00 18.69 19.60 3,131 +1.47(+8.11%)
Feb 10, 2015 18.13 18.13 18.13 18.13 100 +0.15(+0.83%)
Feb 03, 2015 17.98 17.98 17.98 0 +0.23(+1.30%)
Jan 27, 2015 17.75 17.75 17.75 0 -0.36(-1.99%)
Jan 23, 2015 18.11 18.11 18.11 0 -0.39(-2.11%)
Jan 22, 2015 18.53 18.53 18.50 18.50 450 -0.24(-1.28%)
Jan 21, 2015 18.75 18.75 18.74 18.74 400 +0.11(+0.59%)
Jan 20, 2015 18.64 18.64 18.63 18.63 500 -0.65(-3.37%)
Jan 19, 2015 19.28 19.28 19.28 19.28 200 +0.74(+3.99%)
Jan 16, 2015 18.91 18.91 18.54 18.54 4,900 -0.46(-2.42%)
Jan 13, 2015 19.00 19.00 19.00 53 -0.01(-0.05%)
Jan 12, 2015 19.01 19.01 19.01 19.01 150 -0.48(-2.46%)
Jan 05, 2015 19.49 19.49 19.49 0 -0.01(-0.05%)
Jan 02, 2015 19.41 19.52 19.40 19.50 1,776 -0.15(-0.76%)
Dec 29, 2014 19.65 19.65 19.65 0 -0.52(-2.58%)
Dec 24, 2014 20.17 20.17 20.17 0 +0.00(+0.00%)
Dec 23, 2014 19.65 20.17 19.65 20.17 2,775 +0.47(+2.39%)
Dec 19, 2014 19.70 19.70 19.70 0 +0.00(+0.00%)
Dec 17, 2014 19.70 19.70 19.70 0 +1.08(+5.80%)
Dec 15, 2014 18.62 18.62 18.62 18.62 100 -0.58(-3.02%)
Dec 09, 2014 19.20 19.20 19.20 30 +0.10(+0.52%)
Dec 05, 2014 19.10 19.10 19.10 0 +0.09(+0.47%)
Dec 04, 2014 19.01 19.01 19.01 19.01 250 -0.37(-1.91%)
Nov 26, 2014 19.38 19.38 19.38 0 -0.12(-0.62%)
Nov 25, 2014 19.50 19.50 19.49 19.50 3,100 +0.16(+0.83%)
Nov 21, 2014 19.34 19.34 19.34 0 -0.01(-0.05%)
Nov 20, 2014 19.34 19.35 19.34 19.35 518 +0.01(+0.05%)
Nov 19, 2014 19.35 19.35 19.34 19.34 700 +0.28(+1.47%)
Nov 13, 2014 19.06 19.06 19.06 0 -0.18(-0.94%)
Nov 12, 2014 19.02 19.24 19.02 19.24 1,100 -0.16(-0.82%)
Nov 11, 2014 19.50 19.50 19.40 19.40 500 -0.10(-0.51%)
Nov 10, 2014 19.51 19.51 19.50 19.50 250 -0.11(-0.56%)
Nov 07, 2014 19.63 19.63 19.61 19.61 1,170 -0.29(-1.46%)
Oct 29, 2014 19.90 19.90 19.90 0 -0.10(-0.50%)
Oct 23, 2014 20.00 20.00 20.00 0 -0.20(-0.99%)
Oct 22, 2014 20.79 20.90 20.19 20.20 2,150 +0.53(+2.69%)
Oct 21, 2014 18.65 19.67 18.65 19.67 825 -0.01(-0.05%)
Oct 16, 2014 19.68 19.68 19.68 8 +0.62(+3.25%)
Oct 15, 2014 19.06 19.06 19.06 19.06 100 -1.02(-5.08%)
Oct 09, 2014 20.08 20.08 20.08 0 +0.10(+0.50%)
Oct 08, 2014 19.83 20.65 19.83 19.98 610 +0.44(+2.25%)
Oct 07, 2014 19.54 19.54 19.54 19.54 300 -0.46(-2.30%)
Oct 06, 2014 19.53 20.01 19.52 20.00 810 -0.01(-0.05%)
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.