Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2020 | 27.66 | 27.66 | 27.66 | 0 | -0.54(-1.91%) | |
| Jan 29, 2020 | 28.47 | 28.77 | 28.20 | 28.20 | 2,400 | +0.20(+0.71%) |
| Jan 24, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.20(+0.72%) | |
| Jan 22, 2020 | 27.80 | 27.80 | 27.80 | 0 | +0.07(+0.25%) | |
| Jan 21, 2020 | 28.25 | 28.50 | 27.73 | 27.73 | 4,320 | -0.02(-0.07%) |
| Jan 20, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | +0.05(+0.18%) |
| Jan 17, 2020 | 28.88 | 28.88 | 27.70 | 27.70 | 1,071 | +0.05(+0.18%) |
| Jan 16, 2020 | 27.75 | 27.75 | 27.65 | 27.65 | 600 | +0.10(+0.36%) |
| Jan 15, 2020 | 27.50 | 27.85 | 27.50 | 27.55 | 675 | +0.40(+1.47%) |
| Jan 14, 2020 | 26.70 | 27.15 | 26.70 | 27.15 | 1,011 | +0.55(+2.07%) |
| Jan 13, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.10(+0.38%) |
| Jan 10, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.15(+0.57%) |
| Jan 09, 2020 | 26.65 | 26.70 | 26.35 | 26.35 | 1,600 | -0.30(-1.13%) |
| Jan 08, 2020 | 26.75 | 26.75 | 26.65 | 26.65 | 200 | -0.10(-0.37%) |
| Jan 07, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | +0.45(+1.71%) |
| Jan 06, 2020 | 26.41 | 26.41 | 26.30 | 26.30 | 300 | -0.40(-1.50%) |
| Jan 03, 2020 | 26.90 | 26.90 | 26.70 | 26.70 | 227 | -0.12(-0.45%) |
| Jan 02, 2020 | 26.85 | 26.85 | 26.82 | 26.82 | 1,200 | -0.01(-0.04%) |
| Dec 30, 2019 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 27.00 | 27.00 | 26.83 | 26.83 | 250 | -0.17(-0.63%) |
| Dec 24, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.30(+1.12%) | |
| Dec 20, 2019 | 26.70 | 26.70 | 26.70 | 0 | +0.05(+0.19%) | |
| Dec 18, 2019 | 26.65 | 26.65 | 26.65 | 0 | +0.25(+0.95%) | |
| Dec 17, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.10(-0.38%) |
| Dec 16, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.10(+0.38%) |
| Dec 13, 2019 | 26.55 | 26.55 | 26.40 | 26.40 | 300 | -0.20(-0.75%) |
| Dec 12, 2019 | 27.03 | 27.03 | 26.60 | 26.60 | 1,250 | -0.43(-1.59%) |
| Dec 11, 2019 | 27.15 | 27.15 | 27.03 | 27.03 | 600 | -0.12(-0.44%) |
| Dec 09, 2019 | 27.15 | 27.15 | 27.15 | 0 | -0.45(-1.63%) | |
| Dec 03, 2019 | 27.60 | 27.60 | 27.60 | 0 | +0.28(+1.02%) | |
| Nov 28, 2019 | 27.32 | 27.32 | 27.32 | 0 | -0.03(-0.11%) | |
| Nov 26, 2019 | 27.35 | 27.35 | 27.35 | 0 | -0.65(-2.32%) | |
| Nov 25, 2019 | 28.01 | 28.01 | 28.00 | 28.00 | 1,100 | +0.65(+2.38%) |
| Nov 19, 2019 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 27.34 | 27.35 | 27.34 | 27.35 | 200 | +0.30(+1.11%) |
| Nov 15, 2019 | 27.29 | 27.36 | 27.05 | 27.05 | 5,100 | +0.00(+0.00%) |
| Nov 14, 2019 | 26.81 | 27.05 | 26.80 | 27.05 | 14,525 | +0.25(+0.93%) |
| Nov 12, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.34(+1.28%) | |
| Nov 11, 2019 | 26.46 | 26.46 | 26.46 | 26.46 | 300 | -0.15(-0.56%) |
| Nov 07, 2019 | 26.61 | 26.61 | 26.61 | 0 | +0.30(+1.14%) | |
| Nov 06, 2019 | 26.30 | 26.31 | 26.30 | 26.31 | 200 | +0.30(+1.15%) |
| Nov 05, 2019 | 26.25 | 26.25 | 26.01 | 26.01 | 400 | -0.24(-0.91%) |
| Nov 04, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 700 | +0.40(+1.55%) |
| Nov 01, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | +0.00(+0.00%) |
| Oct 31, 2019 | 25.44 | 25.85 | 25.44 | 25.85 | 511 | +0.17(+0.66%) |
| Oct 30, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 200 | +0.22(+0.86%) |
| Oct 28, 2019 | 25.46 | 25.46 | 25.46 | 0 | +0.26(+1.03%) | |
| Oct 25, 2019 | 25.51 | 25.51 | 25.12 | 25.20 | 800 | -0.30(-1.18%) |
| Oct 24, 2019 | 25.50 | 25.50 | 25.50 | 90 | +0.00(+0.00%) | |
| Oct 22, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.34(+1.35%) | |
| Oct 21, 2019 | 25.20 | 25.20 | 25.16 | 25.16 | 400 | -0.26(-1.02%) |
| Oct 18, 2019 | 25.39 | 25.45 | 25.10 | 25.42 | 1,100 | +0.62(+2.50%) |
| Oct 17, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.11(-0.44%) |
| Oct 16, 2019 | 24.80 | 24.91 | 24.80 | 24.91 | 500 | +0.27(+1.10%) |
| Oct 15, 2019 | 24.60 | 24.70 | 24.59 | 24.64 | 7,100 | -0.06(-0.24%) |
| Oct 09, 2019 | 24.70 | 24.70 | 24.70 | 0 | +0.44(+1.81%) | |
| Oct 07, 2019 | 24.26 | 24.26 | 24.26 | 0 | +0.15(+0.62%) | |
| Oct 03, 2019 | 24.11 | 24.11 | 24.11 | 0 | -0.15(-0.62%) | |
| Oct 01, 2019 | 24.26 | 24.26 | 24.26 | 0 | -0.24(-0.98%) | |
| Sep 30, 2019 | 24.75 | 24.75 | 24.50 | 24.50 | 250 | +0.30(+1.24%) |
| Sep 27, 2019 | 24.20 | 24.20 | 24.19 | 24.20 | 5,231 | +0.00(+0.00%) |
| Sep 26, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 5,000 | +0.00(+0.00%) |
| Sep 17, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.20(+0.83%) | |
| Sep 12, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
| Sep 11, 2019 | 24.25 | 24.25 | 24.00 | 24.00 | 400 | -0.25(-1.03%) |
| Sep 10, 2019 | 24.50 | 24.50 | 24.25 | 24.25 | 400 | -0.35(-1.42%) |
| Sep 06, 2019 | 24.60 | 24.60 | 24.60 | 0 | -0.11(-0.45%) | |
| Sep 03, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.29(-1.16%) | |
| Aug 27, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) | |
| Aug 26, 2019 | 25.00 | 25.00 | 24.75 | 24.75 | 300 | -0.25(-1.00%) |
| Aug 23, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.29(-1.15%) |
| Aug 22, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 446 | +0.09(+0.36%) |
| Aug 19, 2019 | 25.20 | 25.20 | 25.20 | 0 | +0.60(+2.44%) | |
| Aug 16, 2019 | 24.71 | 24.71 | 24.60 | 24.60 | 300 | -0.40(-1.60%) |
| Aug 14, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.01(-0.04%) | |
| Aug 13, 2019 | 25.25 | 25.25 | 24.96 | 25.01 | 700 | -0.40(-1.57%) |
| Aug 12, 2019 | 25.49 | 25.80 | 25.41 | 25.41 | 400 | +0.50(+2.01%) |
| Aug 09, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.20(+0.81%) |
| Aug 07, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.60(-2.37%) | |
| Aug 01, 2019 | 25.31 | 25.31 | 25.31 | 0 | -0.04(-0.16%) | |
| Jul 30, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.29(+1.16%) | |
| Jul 29, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 125 | +0.06(+0.24%) |
| Jul 25, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.11(+0.44%) | |
| Jul 24, 2019 | 24.88 | 24.89 | 24.88 | 24.89 | 200 | +0.30(+1.22%) |
| Jul 19, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 24.59 | 24.59 | 24.59 | 12 | +0.00(+0.00%) | |
| Jul 05, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.29(+1.19%) | |
| Jun 28, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.30(+1.25%) | |
| Jun 24, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
| Jun 20, 2019 | 23.75 | 23.75 | 23.75 | 0 | +0.24(+1.02%) | |
| Jun 11, 2019 | 23.51 | 23.51 | 23.51 | 0 | +0.11(+0.47%) | |
| Jun 10, 2019 | 23.25 | 23.40 | 23.25 | 23.40 | 1,472 | -0.10(-0.43%) |
| Jun 06, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) | |
| Jun 05, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | +0.20(+0.85%) |
| May 31, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) | |
| May 29, 2019 | 23.70 | 23.70 | 23.70 | 0 | -0.30(-1.25%) | |
| May 28, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
| May 27, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
| May 24, 2019 | 24.10 | 24.10 | 24.00 | 24.00 | 200 | -0.20(-0.83%) |
| May 23, 2019 | 24.25 | 24.25 | 24.20 | 24.20 | 200 | -0.05(-0.21%) |
| May 21, 2019 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 24.25 | 24.25 | 24.25 | 0 | -0.10(-0.41%) | |
| May 16, 2019 | 24.36 | 24.36 | 24.35 | 24.35 | 200 | -0.15(-0.61%) |
| May 14, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.50(+2.08%) | |
| May 07, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.30(+1.27%) |
| May 03, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.20(+0.85%) | |
| Apr 26, 2019 | 23.49 | 23.50 | 23.49 | 23.50 | 200 | +0.25(+1.08%) |
| Apr 25, 2019 | 23.24 | 23.25 | 23.24 | 23.25 | 500 | +0.25(+1.09%) |
| Apr 24, 2019 | 23.00 | 23.02 | 23.00 | 23.00 | 2,500 | -0.01(-0.04%) |
| Apr 23, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 300 | -0.24(-1.03%) |
| Apr 18, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 23.19 | 23.25 | 23.15 | 23.25 | 500 | +0.29(+1.26%) |
| Apr 16, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 200 | +0.00(+0.00%) |
| Apr 15, 2019 | 22.99 | 23.00 | 22.96 | 22.96 | 1,200 | +0.01(+0.04%) |
| Apr 12, 2019 | 22.90 | 22.95 | 22.90 | 22.95 | 300 | +0.05(+0.22%) |
| Apr 11, 2019 | 23.00 | 23.00 | 22.90 | 22.90 | 200 | -0.30(-1.29%) |
| Apr 10, 2019 | 23.25 | 23.26 | 23.20 | 23.20 | 400 | -0.05(-0.22%) |
| Apr 09, 2019 | 23.85 | 23.85 | 23.25 | 23.25 | 1,500 | -0.60(-2.52%) |
| Apr 08, 2019 | 24.01 | 24.01 | 23.85 | 23.85 | 600 | -0.15(-0.62%) |
| Apr 05, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.02(-0.08%) |
| Apr 03, 2019 | 24.02 | 24.02 | 24.02 | 0 | +0.02(+0.08%) | |
| Mar 28, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
| Mar 25, 2019 | 23.91 | 23.91 | 23.90 | 23.90 | 206 | -0.30(-1.24%) |
| Mar 21, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.21(+0.88%) | |
| Mar 20, 2019 | 23.90 | 23.99 | 23.90 | 23.99 | 500 | -0.01(-0.04%) |
| Mar 15, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.20(+0.84%) | |
| Mar 14, 2019 | 23.81 | 23.81 | 23.80 | 23.80 | 200 | -0.20(-0.83%) |
| Mar 13, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
| Mar 12, 2019 | 24.20 | 24.20 | 24.00 | 24.00 | 300 | -0.49(-2.00%) |
| Mar 11, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | +0.49(+2.04%) |
| Mar 08, 2019 | 24.01 | 24.01 | 24.00 | 24.00 | 200 | -0.25(-1.03%) |
| Mar 01, 2019 | 24.25 | 24.25 | 24.25 | 0 | +0.75(+3.19%) | |
| Feb 27, 2019 | 23.50 | 23.50 | 23.50 | 0 | +0.39(+1.69%) | |
| Feb 26, 2019 | 23.11 | 23.11 | 23.11 | 50 | +0.00(+0.00%) | |
| Feb 22, 2019 | 23.11 | 23.11 | 23.11 | 0 | -0.30(-1.28%) | |
| Feb 21, 2019 | 23.41 | 23.41 | 23.41 | 67 | +0.00(+0.00%) | |
| Feb 19, 2019 | 23.41 | 23.41 | 23.41 | 0 | +0.30(+1.30%) | |
| Feb 15, 2019 | 23.11 | 23.11 | 23.11 | 0 | +0.28(+1.23%) | |
| Feb 13, 2019 | 22.83 | 22.83 | 22.83 | 0 | -0.18(-0.78%) | |
| Feb 07, 2019 | 23.01 | 23.01 | 23.01 | 0 | +0.19(+0.83%) | |
| Feb 06, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 550 | +0.00(+0.00%) |
| Feb 05, 2019 | 22.80 | 23.00 | 22.80 | 22.82 | 1,200 | +0.03(+0.13%) |
| Feb 04, 2019 | 22.79 | 22.79 | 22.79 | 9 | +0.00(+0.00%) |
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.
