Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.07(+0.39%) | |
| Jan 25, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +1.30(+7.83%) |
| Jan 22, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.40(-2.35%) |
| Jan 21, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 1,300 | -0.94(-5.24%) |
| Jan 19, 2016 | 17.94 | 17.94 | 17.94 | 0 | -0.03(-0.17%) | |
| Jan 18, 2016 | 17.96 | 17.97 | 17.96 | 17.97 | 304 | +0.68(+3.93%) |
| Jan 12, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.31(-1.76%) | |
| Jan 06, 2016 | 17.60 | 17.60 | 17.60 | 0 | -1.10(-5.88%) | |
| Dec 24, 2015 | 18.70 | 18.70 | 18.70 | 0 | -0.07(-0.37%) | |
| Dec 22, 2015 | 18.77 | 18.77 | 18.77 | 0 | -0.73(-3.74%) | |
| Dec 21, 2015 | 19.53 | 19.53 | 19.50 | 19.50 | 200 | +0.00(+0.00%) |
| Dec 18, 2015 | 19.81 | 19.81 | 19.50 | 19.50 | 1,400 | -0.38(-1.91%) |
| Dec 17, 2015 | 19.00 | 19.96 | 19.00 | 19.88 | 800 | +1.68(+9.23%) |
| Dec 10, 2015 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
| Dec 07, 2015 | 18.20 | 18.20 | 18.20 | 0 | -0.29(-1.57%) | |
| Dec 02, 2015 | 18.49 | 18.49 | 18.49 | 0 | +0.49(+2.72%) | |
| Dec 01, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.65(+3.75%) |
| Nov 27, 2015 | 17.35 | 17.35 | 17.35 | 0 | -0.75(-4.14%) | |
| Nov 26, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | -0.38(-2.06%) |
| Nov 25, 2015 | 17.99 | 18.48 | 17.99 | 18.48 | 900 | +0.78(+4.41%) |
| Nov 19, 2015 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
| Nov 18, 2015 | 17.69 | 17.70 | 17.69 | 17.70 | 300 | +0.45(+2.61%) |
| Nov 17, 2015 | 16.92 | 17.25 | 16.92 | 17.25 | 650 | -0.10(-0.58%) |
| Nov 12, 2015 | 17.35 | 17.35 | 17.35 | 0 | +0.12(+0.70%) | |
| Nov 10, 2015 | 17.23 | 17.23 | 17.23 | 0 | -0.77(-4.28%) | |
| Nov 02, 2015 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Oct 28, 2015 | 18.00 | 18.00 | 18.00 | 0 | -0.20(-1.10%) | |
| Oct 23, 2015 | 18.20 | 18.20 | 18.20 | 0 | -0.15(-0.82%) | |
| Oct 16, 2015 | 18.35 | 18.35 | 18.35 | 0 | +0.25(+1.38%) | |
| Oct 15, 2015 | 18.09 | 18.10 | 18.09 | 18.10 | 300 | +0.35(+1.97%) |
| Oct 08, 2015 | 17.75 | 17.75 | 17.75 | 0 | -0.25(-1.39%) | |
| Oct 07, 2015 | 17.30 | 18.00 | 17.30 | 18.00 | 2,200 | -0.20(-1.10%) |
| 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%) |
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.
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.
