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

Guardian Capital (TSX: GCG )

46.26 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 29, 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 (%)
Jan 28, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 27, 2021 26.80 26.80 26.00 26.00 500 -1.00(-3.70%)
Jan 25, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 20, 2021 27.00 27.00 27.00 0 +0.19(+0.71%)
Jan 19, 2021 27.63 27.63 26.75 26.81 505 -1.19(-4.25%)
Jan 15, 2021 28.00 28.00 28.00 0 +0.80(+2.94%)
Jan 14, 2021 26.99 27.20 26.90 27.20 700 +0.30(+1.12%)
Jan 11, 2021 26.90 26.90 26.90 0 -0.62(-2.25%)
Jan 08, 2021 28.54 28.54 27.52 27.52 785 -0.98(-3.44%)
Jan 06, 2021 28.50 28.50 28.50 0 +2.50(+9.62%)
Jan 05, 2021 26.90 26.90 26.00 26.00 900 -0.90(-3.35%)
Jan 04, 2021 27.30 27.30 26.90 26.90 400 -0.10(-0.37%)
Dec 31, 2020 27.00 27.00 27.00 0 -0.79(-2.84%)
Dec 30, 2020 27.79 27.79 27.79 27.79 381 +0.94(+3.50%)
Dec 29, 2020 27.00 27.00 26.85 26.85 200 -0.65(-2.36%)
Dec 23, 2020 27.50 27.50 27.50 0 +0.48(+1.78%)
Dec 22, 2020 27.02 27.02 27.02 27.02 100 +0.02(+0.07%)
Dec 18, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 17, 2020 26.75 27.00 26.75 27.00 246 +1.00(+3.85%)
Dec 16, 2020 26.00 26.00 26.00 26.00 4,000 +0.15(+0.58%)
Dec 15, 2020 25.85 25.85 25.85 25.85 100 +0.00(+0.00%)
Dec 14, 2020 26.00 26.00 25.85 25.85 200 -0.05(-0.19%)
Dec 11, 2020 26.67 26.67 25.90 25.90 700 -0.30(-1.15%)
Dec 09, 2020 26.20 26.20 26.20 0 +0.70(+2.75%)
Dec 07, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 04, 2020 25.50 25.50 25.50 25.50 350 +0.75(+3.03%)
Nov 26, 2020 24.75 24.75 24.75 0 -0.25(-1.00%)
Nov 25, 2020 25.00 25.00 25.00 25.00 100 +1.00(+4.17%)
Nov 19, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 18, 2020 23.98 24.00 23.98 24.00 1,000 +0.50(+2.13%)
Nov 17, 2020 23.25 23.50 23.25 23.50 200 +0.50(+2.17%)
Nov 16, 2020 23.50 23.50 23.00 23.00 500 -0.05(-0.22%)
Nov 13, 2020 23.00 23.10 23.00 23.05 2,469 +0.55(+2.44%)
Nov 11, 2020 22.50 22.50 22.50 0 +0.50(+2.27%)
Nov 10, 2020 22.61 22.61 22.00 22.00 1,400 +0.00(+0.00%)
Nov 09, 2020 22.00 22.00 22.00 15 +0.00(+0.00%)
Nov 05, 2020 22.00 22.00 22.00 0 +0.40(+1.85%)
Nov 03, 2020 21.60 21.60 21.60 0 +0.00(+0.00%)
Nov 02, 2020 22.55 22.55 21.60 21.60 600 -0.90(-4.00%)
Oct 30, 2020 23.00 23.00 22.50 22.50 750 -0.65(-2.81%)
Oct 29, 2020 23.50 23.50 23.15 23.15 400 -0.80(-3.34%)
Oct 27, 2020 23.95 23.95 23.95 0 +0.54(+2.31%)
Oct 26, 2020 24.10 24.10 23.41 23.41 2,100 -0.20(-0.85%)
Oct 21, 2020 23.61 23.61 23.61 0 -0.20(-0.84%)
Oct 20, 2020 23.81 23.81 23.81 23.81 200 -0.05(-0.21%)
Oct 05, 2020 23.86 23.86 23.86 0 -0.14(-0.58%)
Oct 02, 2020 24.15 24.15 24.00 24.00 700 -0.75(-3.03%)
Oct 01, 2020 24.75 24.75 24.75 24.75 400 +0.35(+1.43%)
Sep 29, 2020 24.40 24.40 24.40 0 +0.00(+0.00%)
Sep 28, 2020 24.50 24.60 24.40 24.40 529 -0.34(-1.37%)
Sep 24, 2020 24.74 24.74 24.74 0 -0.01(-0.04%)
Sep 23, 2020 25.25 25.25 24.75 24.75 500 -0.50(-1.98%)
Sep 22, 2020 25.00 25.25 25.00 25.25 500 +0.25(+1.00%)
Sep 21, 2020 25.00 25.00 25.00 25.00 500 +0.10(+0.40%)
Sep 18, 2020 25.00 25.00 24.75 24.90 800 -0.10(-0.40%)
Sep 17, 2020 25.00 25.00 25.00 25.00 100 -0.05(-0.20%)
Sep 16, 2020 25.00 25.05 25.00 25.05 200 +0.75(+3.09%)
Sep 08, 2020 24.30 24.30 24.30 0 -0.20(-0.82%)
Sep 03, 2020 24.50 24.50 24.50 0 +0.33(+1.37%)
Aug 27, 2020 24.17 24.17 24.17 0 +0.17(+0.71%)
Aug 26, 2020 23.99 24.10 23.99 24.00 1,400 +0.25(+1.05%)
Aug 24, 2020 23.75 23.75 23.75 0 +1.25(+5.56%)
Aug 17, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Aug 14, 2020 22.00 22.51 22.00 22.50 900 +1.09(+5.09%)
Aug 13, 2020 21.50 21.50 21.20 21.41 800 -0.14(-0.65%)
Aug 11, 2020 21.55 21.55 21.55 0 +0.25(+1.17%)
Aug 10, 2020 21.41 21.45 21.30 21.30 948 -0.01(-0.05%)
Aug 07, 2020 22.00 22.10 21.05 21.31 1,800 -0.42(-1.93%)
Aug 06, 2020 21.73 21.73 21.73 21.73 100 +0.20(+0.93%)
Aug 05, 2020 21.53 21.53 21.53 21.53 100 -0.02(-0.09%)
Jul 29, 2020 21.55 21.55 21.55 0 +0.00(+0.00%)
Jul 28, 2020 21.55 21.55 21.55 19 +0.00(+0.00%)
Jul 27, 2020 21.55 21.55 21.55 21.55 300 +0.03(+0.14%)
Jul 23, 2020 21.52 21.52 21.52 0 +0.00(+0.00%)
Jul 22, 2020 21.52 21.52 21.52 21.52 100 -0.23(-1.06%)
Jul 14, 2020 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 13, 2020 21.75 21.75 21.75 21.75 500 +0.59(+2.79%)
Jul 09, 2020 21.16 21.16 21.16 0 -0.14(-0.66%)
Jul 08, 2020 21.30 21.30 21.30 21.30 270 +0.04(+0.19%)
Jul 06, 2020 21.26 21.26 21.26 0 +0.16(+0.76%)
Jun 30, 2020 21.10 21.10 21.10 0 -0.65(-2.99%)
Jun 25, 2020 21.75 21.75 21.75 0 -0.24(-1.09%)
Jun 23, 2020 21.99 21.99 21.99 0 +0.49(+2.28%)
Jun 22, 2020 20.60 21.50 20.60 21.50 400 +0.90(+4.37%)
Jun 19, 2020 21.20 21.20 20.60 20.60 200 -0.25(-1.20%)
Jun 18, 2020 20.85 20.85 20.85 20.85 248 +0.00(+0.00%)
Jun 16, 2020 20.85 20.85 20.85 0 +0.15(+0.72%)
Jun 15, 2020 20.70 20.70 20.70 20.70 100 -0.52(-2.45%)
Jun 08, 2020 21.22 21.22 21.22 0 +0.37(+1.77%)
Jun 04, 2020 20.85 20.85 20.85 0 -0.10(-0.48%)
Jun 03, 2020 20.95 20.95 20.95 20.95 250 +0.15(+0.72%)
Jun 01, 2020 20.80 20.80 20.80 0 -0.25(-1.19%)
May 29, 2020 21.00 21.05 21.00 21.05 400 +0.00(+0.00%)
May 28, 2020 21.05 21.05 21.05 21.05 3,800 +0.55(+2.68%)
May 26, 2020 20.50 20.50 20.50 0 +0.80(+4.06%)
May 22, 2020 19.70 19.70 19.70 0 +0.10(+0.51%)
May 21, 2020 19.60 19.60 19.60 19.60 100 -0.20(-1.01%)
May 19, 2020 19.80 19.80 19.80 0 +0.00(+0.00%)
May 14, 2020 19.80 19.80 19.80 0 -0.60(-2.94%)
May 13, 2020 20.40 20.40 20.40 20.40 100 -0.20(-0.97%)
May 12, 2020 20.60 20.60 20.60 20.60 200 +0.50(+2.49%)
May 11, 2020 20.10 20.10 20.10 20.10 6,075 -0.75(-3.60%)
May 08, 2020 20.85 20.85 20.85 20.85 137 -0.14(-0.67%)
May 07, 2020 20.90 20.99 20.90 20.99 3,100 +0.39(+1.89%)
May 06, 2020 20.60 20.60 20.60 20.60 100 +0.00(+0.00%)
May 05, 2020 20.76 20.76 20.60 20.60 500 -0.40(-1.90%)
May 01, 2020 21.00 21.00 21.00 0 +0.30(+1.45%)
Apr 29, 2020 20.70 20.70 20.70 0 +1.60(+8.38%)
Apr 28, 2020 19.10 19.10 19.10 19.10 838 +0.10(+0.53%)
Apr 27, 2020 18.50 19.00 18.50 19.00 745 +0.50(+2.70%)
Apr 17, 2020 18.50 18.50 18.50 0 -0.44(-2.32%)
Apr 15, 2020 18.94 18.94 18.94 0 +0.44(+2.38%)
Apr 13, 2020 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 09, 2020 18.50 18.50 18.50 0 -0.10(-0.54%)
Apr 08, 2020 18.40 18.60 18.40 18.60 300 +0.10(+0.54%)
Apr 07, 2020 19.00 19.44 18.50 18.50 1,500 +0.69(+3.87%)
Apr 06, 2020 18.40 18.40 17.60 17.81 1,080 -1.79(-9.13%)
Apr 02, 2020 19.60 19.60 19.60 0 +1.60(+8.89%)
Apr 01, 2020 17.99 18.00 17.99 18.00 200 -0.25(-1.37%)
Mar 31, 2020 18.24 18.25 18.24 18.25 200 +0.50(+2.82%)
Mar 30, 2020 17.75 17.75 17.75 17.75 200 +0.25(+1.43%)
Mar 26, 2020 17.50 17.50 17.50 0 +1.35(+8.36%)
Mar 25, 2020 16.15 16.15 16.15 16.15 200 +0.05(+0.31%)
Mar 24, 2020 15.97 16.35 15.96 16.10 625 +0.10(+0.63%)
Mar 23, 2020 16.50 16.50 16.00 16.00 229 -2.97(-15.66%)
Mar 20, 2020 17.70 18.97 17.70 18.97 227 +1.27(+7.18%)
Mar 19, 2020 17.70 17.70 17.70 17.70 100 +0.45(+2.61%)
Mar 18, 2020 17.60 17.80 17.25 17.25 14,200 -0.50(-2.82%)
Mar 17, 2020 18.00 18.00 17.75 17.75 16,733 -0.75(-4.05%)
Mar 16, 2020 15.26 18.50 15.26 18.50 5,299 -1.38(-6.94%)
Mar 13, 2020 18.19 19.88 18.19 19.88 1,410 +1.88(+10.44%)
Mar 12, 2020 19.81 19.81 18.00 18.00 1,800 -2.60(-12.62%)
Mar 11, 2020 20.91 20.91 20.60 20.60 300 -1.00(-4.63%)
Mar 10, 2020 22.20 22.20 21.60 21.60 400 -0.90(-4.00%)
Mar 09, 2020 22.50 22.50 22.50 22.50 500 -0.50(-2.17%)
Mar 06, 2020 24.80 24.80 23.00 23.00 1,638 -2.10(-8.37%)
Mar 05, 2020 26.00 26.00 25.10 25.10 1,300 -0.50(-1.95%)
Mar 04, 2020 26.25 26.25 25.60 25.60 1,400 -0.25(-0.97%)
Mar 03, 2020 26.10 26.10 25.85 25.85 375 -0.05(-0.19%)
Mar 02, 2020 26.30 26.47 25.90 25.90 1,785 -0.60(-2.26%)
Feb 28, 2020 26.50 26.51 26.50 26.50 4,634 +0.14(+0.53%)
Feb 27, 2020 26.95 26.95 26.36 26.36 200 -0.89(-3.27%)
Feb 26, 2020 27.25 27.25 27.25 27.25 100 -0.25(-0.91%)
Feb 25, 2020 27.50 27.50 27.25 27.50 500 -0.20(-0.72%)
Feb 24, 2020 26.76 27.70 26.76 27.70 700 +0.00(+0.00%)
Feb 20, 2020 27.70 27.70 27.70 0 +0.44(+1.61%)
Feb 19, 2020 27.35 27.35 27.26 27.26 300 +0.00(+0.00%)
Feb 18, 2020 27.40 27.40 27.26 27.26 200 -0.19(-0.69%)
Feb 14, 2020 27.45 27.45 27.45 0 +0.12(+0.44%)
Feb 13, 2020 27.33 27.33 27.33 27.33 220 -0.17(-0.62%)
Feb 12, 2020 27.56 27.60 27.50 27.50 500 -0.14(-0.51%)
Feb 11, 2020 27.66 27.66 27.64 27.64 300 -0.11(-0.40%)
Feb 06, 2020 27.75 27.75 27.75 0 +0.03(+0.11%)
Feb 04, 2020 27.72 27.72 27.72 0 +0.02(+0.07%)
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.