Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 26.50 | 26.50 | 26.25 | 26.25 | 400 | +0.01(+0.04%) |
| Jan 30, 2018 | 26.24 | 26.24 | 26.24 | 26.24 | 180 | -0.21(-0.79%) |
| Jan 29, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 250 | +0.05(+0.19%) |
| Jan 26, 2018 | 26.53 | 26.53 | 26.40 | 26.40 | 300 | -0.35(-1.31%) |
| Jan 24, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) | |
| Jan 23, 2018 | 27.00 | 27.00 | 26.75 | 26.75 | 400 | +0.00(+0.00%) |
| Jan 22, 2018 | 26.75 | 26.90 | 26.75 | 26.75 | 10,250 | -0.25(-0.93%) |
| Jan 19, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 610 | +0.25(+0.93%) |
| Jan 17, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) | |
| Jan 15, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Jan 11, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Jan 10, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 1,600 | +0.00(+0.00%) |
| Jan 09, 2018 | 26.50 | 26.50 | 26.40 | 26.50 | 4,500 | +0.30(+1.15%) |
| Jan 08, 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 292 | +0.10(+0.38%) |
| Jan 04, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
| Jan 03, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 110 | -0.02(-0.08%) |
| Jan 02, 2018 | 26.02 | 26.02 | 26.02 | 26.02 | 800 | -0.78(-2.91%) |
| Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.56%) | |
| Dec 19, 2017 | 26.65 | 26.65 | 26.65 | 0 | +0.40(+1.52%) | |
| Dec 18, 2017 | 25.79 | 26.25 | 25.77 | 26.25 | 700 | +0.75(+2.94%) |
| Dec 14, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.70(+2.82%) | |
| Dec 12, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.80(+3.33%) | |
| Dec 11, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 125 | -0.50(-2.04%) |
| Dec 08, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.00(+0.00%) |
| Dec 07, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 150 | +0.50(+2.08%) |
| Dec 04, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.59(+2.52%) | |
| Dec 01, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 200 | -0.24(-1.01%) |
| Nov 30, 2017 | 23.80 | 23.80 | 23.65 | 23.65 | 200 | -0.19(-0.80%) |
| Nov 29, 2017 | 23.90 | 23.90 | 23.84 | 23.84 | 1,050 | -0.17(-0.71%) |
| Nov 28, 2017 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | +0.01(+0.04%) |
| Nov 24, 2017 | 24.00 | 24.00 | 24.00 | 6 | +0.00(+0.00%) | |
| Nov 23, 2017 | 24.00 | 24.05 | 24.00 | 24.00 | 1,600 | -0.45(-1.84%) |
| Nov 21, 2017 | 24.45 | 24.45 | 24.45 | 0 | +0.45(+1.87%) | |
| Nov 20, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | -0.30(-1.23%) |
| Nov 15, 2017 | 24.30 | 24.30 | 24.30 | 0 | +0.30(+1.25%) | |
| Nov 14, 2017 | 24.10 | 24.10 | 24.00 | 24.00 | 239 | -0.40(-1.64%) |
| Nov 13, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | +0.00(+0.00%) |
| Nov 10, 2017 | 24.65 | 24.65 | 24.26 | 24.40 | 1,180 | -0.86(-3.40%) |
| Nov 07, 2017 | 25.26 | 25.26 | 25.26 | 0 | -0.24(-0.94%) | |
| Nov 01, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Oct 31, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 2,300 | +0.75(+3.03%) |
| Oct 23, 2017 | 24.75 | 24.75 | 24.75 | 0 | +0.45(+1.85%) | |
| Oct 20, 2017 | 24.33 | 24.33 | 24.30 | 24.30 | 600 | -0.20(-0.82%) |
| Oct 19, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.24(+0.99%) |
| Oct 17, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.00(+0.00%) | |
| Oct 16, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 200 | -0.35(-1.42%) |
| Oct 12, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.27(-1.09%) | |
| Oct 11, 2017 | 24.80 | 24.88 | 24.80 | 24.88 | 500 | +0.47(+1.93%) |
| Oct 06, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.37%) | |
| Oct 04, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Oct 02, 2017 | 24.50 | 24.50 | 24.50 | 0 | -0.15(-0.61%) | |
| Sep 21, 2017 | 24.65 | 24.65 | 24.65 | 0 | +0.15(+0.61%) | |
| Sep 20, 2017 | 24.76 | 24.76 | 24.50 | 24.50 | 1,300 | -0.50(-2.00%) |
| Sep 18, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.00(+4.17%) | |
| Sep 07, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.20(-0.83%) | |
| Sep 05, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.80(-3.20%) | |
| Aug 31, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
| Aug 30, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.35(-1.37%) |
| Aug 25, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Aug 23, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.50(+2.00%) | |
| Aug 18, 2017 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
| Aug 17, 2017 | 26.25 | 26.25 | 26.00 | 26.00 | 200 | -0.40(-1.52%) |
| Aug 16, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.20(-0.75%) |
| Aug 14, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) | |
| Aug 10, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.10(+0.38%) | |
| Aug 03, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 180 | -0.35(-1.30%) |
| Aug 01, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.15(-0.56%) |
| Jul 31, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.01(-0.04%) |
| Jul 19, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.76(+2.90%) | |
| Jul 05, 2017 | 26.25 | 26.25 | 26.25 | 50 | -0.25(-0.94%) | |
| Jul 04, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.60(+2.32%) |
| Jul 03, 2017 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 25.90 | 25.90 | 25.90 | 0 | -0.10(-0.38%) | |
| Jun 26, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.65(+2.56%) | |
| Jun 22, 2017 | 25.35 | 25.35 | 25.35 | 45 | -1.35(-5.06%) | |
| Jun 20, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
| Jun 19, 2017 | 26.72 | 26.72 | 26.70 | 26.70 | 200 | -0.55(-2.02%) |
| Jun 16, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | -0.55(-1.98%) |
| Jun 09, 2017 | 27.80 | 27.80 | 27.80 | 0 | -0.20(-0.71%) | |
| Jun 07, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.50(+1.82%) | |
| Jun 06, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 210 | -0.05(-0.18%) |
| Jun 05, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 400 | +0.00(+0.00%) |
| Jun 02, 2017 | 27.39 | 27.55 | 27.36 | 27.55 | 600 | +0.55(+2.04%) |
| May 30, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.75(-2.70%) | |
| May 29, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 180 | +0.25(+0.91%) |
| May 26, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.11(-0.40%) |
| May 25, 2017 | 27.63 | 27.64 | 27.61 | 27.61 | 300 | -0.39(-1.39%) |
| May 24, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -1.50(-5.08%) |
| May 23, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +1.77(+6.38%) |
| May 17, 2017 | 27.73 | 27.73 | 27.73 | 0 | -0.67(-2.36%) | |
| May 16, 2017 | 28.86 | 28.86 | 28.40 | 28.40 | 471 | +0.38(+1.36%) |
| May 15, 2017 | 28.00 | 28.02 | 28.00 | 28.02 | 200 | +0.00(+0.00%) |
| May 10, 2017 | 28.02 | 28.02 | 28.02 | 0 | +0.02(+0.07%) | |
| May 09, 2017 | 27.52 | 28.00 | 27.52 | 28.00 | 75,266 | +0.25(+0.90%) |
| May 05, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
| May 04, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 900 | +0.75(+2.78%) |
| May 03, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | -0.10(-0.37%) |
| May 02, 2017 | 26.70 | 27.15 | 26.70 | 27.10 | 2,790 | -0.15(-0.55%) |
| Apr 28, 2017 | 27.25 | 27.25 | 27.25 | 0 | +0.48(+1.79%) | |
| Apr 26, 2017 | 26.77 | 26.77 | 26.77 | 0 | -0.45(-1.65%) | |
| Apr 10, 2017 | 27.22 | 27.22 | 27.22 | 45 | +0.22(+0.81%) | |
| Apr 07, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) |
| Apr 06, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 350 | -0.07(-0.26%) |
| Apr 03, 2017 | 27.07 | 27.07 | 27.07 | 0 | +1.07(+4.12%) | |
| Mar 29, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Mar 28, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 350 | -0.10(-0.38%) |
| Mar 24, 2017 | 26.10 | 26.10 | 26.10 | 0 | +0.30(+1.16%) | |
| Mar 23, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.30(+1.18%) |
| Mar 22, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 125 | -0.49(-1.89%) |
| Mar 20, 2017 | 25.99 | 25.99 | 25.99 | 0 | +0.49(+1.92%) | |
| Mar 17, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.18(+0.71%) |
| Mar 16, 2017 | 25.28 | 25.32 | 25.28 | 25.32 | 203 | +0.77(+3.14%) |
| Mar 14, 2017 | 24.55 | 24.55 | 24.55 | 0 | -0.70(-2.77%) | |
| Mar 13, 2017 | 25.48 | 25.90 | 25.25 | 25.25 | 550 | +0.25(+1.00%) |
| Mar 09, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
| Mar 08, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.11(-0.44%) |
| Mar 07, 2017 | 25.49 | 25.49 | 25.01 | 25.01 | 500 | -0.49(-1.92%) |
| Mar 06, 2017 | 26.00 | 26.00 | 25.50 | 25.50 | 300 | -1.44(-5.35%) |
| Mar 03, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 300 | +0.64(+2.43%) |
| Mar 02, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 219 | -0.20(-0.75%) |
| Mar 01, 2017 | 26.25 | 26.75 | 26.25 | 26.50 | 700 | +0.35(+1.34%) |
| Feb 28, 2017 | 26.00 | 26.15 | 26.00 | 26.15 | 700 | +0.15(+0.58%) |
| Feb 27, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 445 | -0.50(-1.89%) |
| Feb 23, 2017 | 26.50 | 26.50 | 26.50 | 0 | -1.04(-3.78%) | |
| Feb 22, 2017 | 26.99 | 27.54 | 26.99 | 27.54 | 300 | +0.64(+2.38%) |
| Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 126 | -0.05(-0.19%) | |
| Feb 16, 2017 | 27.15 | 27.15 | 26.95 | 26.95 | 429 | -1.02(-3.65%) |
| Feb 14, 2017 | 27.97 | 27.97 | 27.97 | 25 | +0.97(+3.59%) | |
| Feb 13, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 145 | +1.00(+3.85%) |
| Feb 08, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.30(+1.17%) | |
| Feb 07, 2017 | 26.25 | 26.25 | 25.26 | 25.70 | 1,200 | -0.55(-2.10%) |
| Feb 06, 2017 | 26.00 | 26.25 | 26.00 | 26.25 | 945 | +0.75(+2.94%) |
| Feb 03, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.25(+0.99%) |
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.
