Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2015 | 17.75 | 17.75 | 17.75 | 0 | -0.36(-1.99%) | |
| Jan 23, 2015 | 18.11 | 18.11 | 18.11 | 0 | -0.39(-2.11%) | |
| Jan 22, 2015 | 18.53 | 18.53 | 18.50 | 18.50 | 450 | -0.24(-1.28%) |
| Jan 21, 2015 | 18.75 | 18.75 | 18.74 | 18.74 | 400 | +0.11(+0.59%) |
| Jan 20, 2015 | 18.64 | 18.64 | 18.63 | 18.63 | 500 | -0.65(-3.37%) |
| Jan 19, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 200 | +0.74(+3.99%) |
| Jan 16, 2015 | 18.91 | 18.91 | 18.54 | 18.54 | 4,900 | -0.46(-2.42%) |
| Jan 13, 2015 | 19.00 | 19.00 | 19.00 | 53 | -0.01(-0.05%) | |
| Jan 12, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 150 | -0.48(-2.46%) |
| Jan 05, 2015 | 19.49 | 19.49 | 19.49 | 0 | -0.01(-0.05%) | |
| Jan 02, 2015 | 19.41 | 19.52 | 19.40 | 19.50 | 1,776 | -0.15(-0.76%) |
| Dec 29, 2014 | 19.65 | 19.65 | 19.65 | 0 | -0.52(-2.58%) | |
| Dec 24, 2014 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
| Dec 23, 2014 | 19.65 | 20.17 | 19.65 | 20.17 | 2,775 | +0.47(+2.39%) |
| Dec 19, 2014 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
| Dec 17, 2014 | 19.70 | 19.70 | 19.70 | 0 | +1.08(+5.80%) | |
| Dec 15, 2014 | 18.62 | 18.62 | 18.62 | 18.62 | 100 | -0.58(-3.02%) |
| Dec 09, 2014 | 19.20 | 19.20 | 19.20 | 30 | +0.10(+0.52%) | |
| Dec 05, 2014 | 19.10 | 19.10 | 19.10 | 0 | +0.09(+0.47%) | |
| Dec 04, 2014 | 19.01 | 19.01 | 19.01 | 19.01 | 250 | -0.37(-1.91%) |
| Nov 26, 2014 | 19.38 | 19.38 | 19.38 | 0 | -0.12(-0.62%) | |
| Nov 25, 2014 | 19.50 | 19.50 | 19.49 | 19.50 | 3,100 | +0.16(+0.83%) |
| Nov 21, 2014 | 19.34 | 19.34 | 19.34 | 0 | -0.01(-0.05%) | |
| Nov 20, 2014 | 19.34 | 19.35 | 19.34 | 19.35 | 518 | +0.01(+0.05%) |
| Nov 19, 2014 | 19.35 | 19.35 | 19.34 | 19.34 | 700 | +0.28(+1.47%) |
| Nov 13, 2014 | 19.06 | 19.06 | 19.06 | 0 | -0.18(-0.94%) | |
| Nov 12, 2014 | 19.02 | 19.24 | 19.02 | 19.24 | 1,100 | -0.16(-0.82%) |
| Nov 11, 2014 | 19.50 | 19.50 | 19.40 | 19.40 | 500 | -0.10(-0.51%) |
| Nov 10, 2014 | 19.51 | 19.51 | 19.50 | 19.50 | 250 | -0.11(-0.56%) |
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.
