Skip to main content

Guardian Cap Grp Ltd (TSX: GCG-A )

47.78 +0.78 (+1.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.66 23.81 23.26 23.62 3,200 -0.19(-0.80%)
May 30, 2019 23.75 23.95 23.74 23.81 4,600 +0.12(+0.51%)
May 29, 2019 23.80 23.89 23.68 23.69 1,606 +0.44(+1.89%)
May 28, 2019 24.10 24.10 23.25 23.25 7,596 -0.73(-3.04%)
May 27, 2019 24.20 24.29 23.98 23.98 4,800 -0.02(-0.08%)
May 24, 2019 24.10 24.13 23.90 24.00 4,075 -0.30(-1.23%)
May 23, 2019 24.37 24.37 24.30 24.30 300 +0.01(+0.04%)
May 22, 2019 24.25 24.40 24.25 24.29 96,000 +0.06(+0.25%)
May 21, 2019 24.32 24.33 24.16 24.23 11,172 -0.02(-0.08%)
May 17, 2019 24.25 24.25 24.25 0 -0.15(-0.61%)
May 16, 2019 24.31 24.40 24.28 24.40 9,305 +0.10(+0.41%)
May 15, 2019 24.40 24.40 24.21 24.30 12,200 -0.05(-0.21%)
May 14, 2019 24.35 24.35 24.23 24.35 2,100 +0.06(+0.25%)
May 13, 2019 24.20 24.29 24.06 24.29 4,286 +0.09(+0.37%)
May 10, 2019 23.99 24.20 23.90 24.20 10,383 +0.30(+1.26%)
May 09, 2019 23.90 23.90 23.83 23.90 1,038 +0.04(+0.17%)
May 08, 2019 23.90 23.90 23.86 23.86 1,300 -0.06(-0.25%)
May 07, 2019 23.99 23.99 23.72 23.92 1,343 +0.18(+0.76%)
May 06, 2019 23.50 23.74 23.50 23.74 1,700 -0.05(-0.21%)
May 03, 2019 23.75 23.83 23.60 23.79 2,550 +0.34(+1.45%)
May 02, 2019 23.75 23.78 23.45 23.45 1,350 -0.22(-0.93%)
May 01, 2019 23.46 23.75 23.44 23.67 1,998 +0.02(+0.08%)
Apr 30, 2019 23.50 23.74 23.27 23.65 29,810 -0.08(-0.34%)
Apr 29, 2019 23.85 23.85 23.53 23.73 6,368 -0.25(-1.04%)
Apr 26, 2019 23.35 23.98 23.25 23.98 7,987 +0.64(+2.74%)
Apr 25, 2019 23.00 23.35 23.00 23.34 10,141 +0.19(+0.82%)
Apr 24, 2019 22.91 23.20 22.91 23.15 7,763 +0.05(+0.22%)
Apr 23, 2019 23.01 23.26 23.00 23.10 10,675 -0.12(-0.52%)
Apr 22, 2019 23.18 23.22 23.18 23.22 1,281 +0.09(+0.39%)
Apr 18, 2019 23.13 23.13 23.13 0 +0.00(+0.00%)
Apr 17, 2019 23.14 23.17 23.00 23.13 3,288 +0.05(+0.22%)
Apr 16, 2019 23.18 23.18 22.76 23.08 6,370 -0.01(-0.04%)
Apr 15, 2019 23.05 23.15 22.75 23.09 3,250 -0.01(-0.04%)
Apr 12, 2019 22.85 23.10 22.72 23.10 4,225 +0.30(+1.32%)
Apr 11, 2019 23.00 23.06 22.63 22.80 21,950 -0.20(-0.87%)
Apr 10, 2019 23.43 23.43 22.86 23.00 9,575 -0.19(-0.82%)
Apr 09, 2019 23.81 23.81 23.19 23.19 4,850 -0.51(-2.15%)
Apr 08, 2019 24.24 24.24 23.60 23.70 5,088 -0.55(-2.27%)
Apr 05, 2019 24.00 24.25 23.97 24.25 5,725 +0.03(+0.12%)
Apr 04, 2019 24.01 24.25 23.91 24.22 2,400 +0.10(+0.41%)
Apr 03, 2019 24.04 24.12 24.00 24.12 7,480 +0.08(+0.33%)
Apr 02, 2019 24.15 24.20 24.04 24.04 1,650 -0.01(-0.04%)
Apr 01, 2019 24.10 24.23 24.05 24.05 3,550 +0.00(+0.00%)
Mar 29, 2019 24.18 24.18 24.04 24.05 5,550 -0.05(-0.21%)
Mar 28, 2019 24.15 24.25 24.05 24.10 1,739 -0.05(-0.21%)
Mar 27, 2019 23.99 24.24 23.99 24.15 5,556 +0.15(+0.62%)
Mar 26, 2019 23.95 24.00 23.60 24.00 5,655 +0.16(+0.67%)
Mar 25, 2019 23.92 24.13 23.80 23.84 3,400 -0.16(-0.67%)
Mar 22, 2019 24.01 24.01 24.00 24.00 900 -0.38(-1.56%)
Mar 21, 2019 24.00 24.40 24.00 24.38 1,850 +0.33(+1.37%)
Mar 20, 2019 24.01 24.05 23.65 24.05 1,900 -0.05(-0.21%)
Mar 19, 2019 23.81 24.13 23.80 24.10 8,100 +0.10(+0.42%)
Mar 18, 2019 23.95 24.10 23.82 24.00 2,800 -0.08(-0.33%)
Mar 15, 2019 23.80 24.08 23.80 24.08 8,472 +0.28(+1.18%)
Mar 14, 2019 24.00 24.00 23.70 23.80 4,525 -0.08(-0.34%)
Mar 13, 2019 24.00 24.00 23.40 23.88 5,125 -0.04(-0.17%)
Mar 12, 2019 24.41 24.41 23.65 23.92 11,200 -0.49(-2.01%)
Mar 11, 2019 24.48 24.60 24.40 24.41 3,900 +0.23(+0.95%)
Mar 08, 2019 24.05 24.20 23.90 24.18 4,984 -0.02(-0.08%)
Mar 07, 2019 24.40 24.40 24.20 24.20 800 -0.02(-0.08%)
Mar 06, 2019 24.25 24.25 24.22 24.22 2,800 -0.01(-0.04%)
Mar 05, 2019 24.07 24.29 24.00 24.23 13,050 +0.38(+1.59%)
Mar 04, 2019 24.20 24.20 23.85 23.85 2,129 -0.40(-1.65%)
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.