Skip to main content

Guardian Capital (TSX: GCG )

47.50 +0.14 (+0.30%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 30.25 30.25 30.25 0 -0.60(-1.94%)
May 28, 2021 30.85 30.85 30.85 30.85 100 -0.10(-0.32%)
May 27, 2021 31.05 31.05 30.95 30.95 600 -0.55(-1.75%)
May 26, 2021 31.50 31.50 31.50 31.50 200 -0.50(-1.56%)
May 20, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
May 18, 2021 32.00 32.00 32.00 0 -0.15(-0.47%)
May 13, 2021 32.15 32.15 32.15 0 +1.20(+3.88%)
May 12, 2021 30.92 30.95 30.92 30.95 201 +0.03(+0.10%)
May 11, 2021 30.90 30.92 30.90 30.92 1,000 +0.43(+1.41%)
May 10, 2021 30.40 30.49 30.40 30.49 200 +0.29(+0.96%)
May 07, 2021 30.30 30.30 30.20 30.20 200 -0.10(-0.33%)
May 06, 2021 30.70 30.70 30.30 30.30 600 -0.50(-1.62%)
May 05, 2021 31.20 31.89 30.80 30.80 1,300 -1.20(-3.75%)
Apr 30, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 29, 2021 32.00 32.00 32.00 32.00 150 +0.50(+1.59%)
Apr 27, 2021 31.50 31.50 31.50 0 +0.50(+1.61%)
Apr 26, 2021 31.00 31.00 31.00 31.00 100 +0.00(+0.00%)
Apr 23, 2021 31.00 31.00 31.00 31.00 500 -0.03(-0.10%)
Apr 20, 2021 31.03 31.03 31.03 5 -0.47(-1.49%)
Apr 16, 2021 31.50 31.50 31.50 0 +0.55(+1.78%)
Apr 15, 2021 30.95 30.95 30.95 30.95 100 +1.00(+3.34%)
Apr 13, 2021 29.95 29.95 29.95 0 -0.97(-3.14%)
Apr 09, 2021 30.92 30.92 30.92 0 -0.60(-1.90%)
Apr 08, 2021 31.00 31.52 30.00 31.52 900 +0.52(+1.68%)
Apr 07, 2021 31.00 31.00 31.00 31.00 200 +1.10(+3.68%)
Apr 06, 2021 29.90 29.90 29.90 29.90 300 +0.30(+1.01%)
Apr 05, 2021 29.60 29.60 29.60 29.60 100 +0.10(+0.34%)
Apr 01, 2021 29.50 29.50 29.50 0 +0.00(+0.00%)
Mar 30, 2021 29.50 29.50 29.50 0 +0.25(+0.85%)
Mar 29, 2021 30.04 30.04 29.25 29.25 400 -0.80(-2.66%)
Mar 26, 2021 30.10 30.10 30.05 30.05 200 +0.05(+0.17%)
Mar 25, 2021 30.00 30.00 30.00 2 +0.00(+0.00%)
Mar 24, 2021 30.25 30.25 30.00 30.00 200 -0.50(-1.64%)
Mar 23, 2021 30.50 30.50 30.50 70 +0.00(+0.00%)
Mar 22, 2021 31.50 31.50 30.50 30.50 800 -1.10(-3.48%)
Mar 19, 2021 32.20 32.30 31.60 31.60 1,115 +0.40(+1.28%)
Mar 18, 2021 31.20 31.20 31.20 31.20 100 +0.61(+1.99%)
Mar 16, 2021 30.59 30.59 30.59 0 -0.16(-0.52%)
Mar 15, 2021 30.76 30.76 30.75 30.75 700 +0.06(+0.20%)
Mar 12, 2021 30.69 30.69 30.69 1 +0.00(+0.00%)
Mar 11, 2021 29.60 30.69 29.60 30.69 900 +1.09(+3.68%)
Mar 10, 2021 28.51 29.60 28.51 29.60 200 +0.60(+2.07%)
Mar 05, 2021 29.00 29.00 29.00 0 +1.51(+5.49%)
Mar 04, 2021 27.49 27.49 27.49 27.49 400 +1.09(+4.13%)
Mar 03, 2021 26.40 26.40 26.40 19 +0.00(+0.00%)
Mar 02, 2021 26.65 26.65 26.40 26.40 876 -0.25(-0.94%)
Mar 01, 2021 27.05 27.05 26.65 26.65 1,950 -0.35(-1.30%)
Feb 25, 2021 27.00 27.00 27.00 0 -0.25(-0.92%)
Feb 24, 2021 27.29 27.29 27.25 27.25 200 -0.05(-0.18%)
Feb 23, 2021 27.21 27.35 27.21 27.30 800 +0.05(+0.18%)
Feb 22, 2021 27.40 27.40 27.25 27.25 200 -0.28(-1.02%)
Feb 18, 2021 27.53 27.53 27.53 0 -0.27(-0.97%)
Feb 17, 2021 27.80 27.80 27.80 27.80 100 -0.10(-0.36%)
Feb 12, 2021 27.90 27.90 27.90 0 -0.10(-0.36%)
Feb 10, 2021 28.00 28.00 28.00 0 -0.80(-2.78%)
Feb 08, 2021 28.80 28.80 28.80 0 +0.80(+2.86%)
Feb 05, 2021 28.00 28.00 28.00 28.00 1,000 +0.50(+1.82%)
Feb 04, 2021 27.50 27.50 27.50 27.50 100 -0.20(-0.72%)
Feb 03, 2021 27.70 27.70 27.70 25 +0.00(+0.00%)
Feb 02, 2021 27.70 27.70 27.70 27.70 100 +1.70(+6.54%)
Feb 01, 2021 26.00 26.00 26.00 68 +0.00(+0.00%)
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%)
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.