Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
| Oct 30, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.11(-0.45%) |
| Oct 29, 2018 | 24.50 | 24.50 | 24.36 | 24.36 | 200 | -0.23(-0.94%) |
| Oct 25, 2018 | 24.59 | 24.59 | 24.59 | 0 | -0.06(-0.24%) | |
| Oct 24, 2018 | 25.00 | 25.00 | 24.65 | 24.65 | 300 | +0.05(+0.20%) |
| Oct 23, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | -0.06(-0.24%) |
| Oct 22, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | -0.14(-0.56%) |
| Oct 19, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.06(-0.24%) |
| Oct 17, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.33(+1.35%) | |
| Oct 16, 2018 | 24.60 | 24.60 | 24.53 | 24.53 | 200 | +0.03(+0.12%) |
| Oct 15, 2018 | 24.65 | 24.65 | 24.50 | 24.50 | 1,200 | +0.09(+0.37%) |
| Oct 12, 2018 | 24.50 | 24.70 | 24.25 | 24.41 | 600 | -0.09(-0.37%) |
| Oct 11, 2018 | 25.00 | 25.00 | 24.50 | 24.50 | 500 | -0.75(-2.97%) |
| Oct 09, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
| Oct 05, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.30(+1.20%) | |
| Oct 04, 2018 | 25.01 | 25.01 | 24.95 | 24.95 | 400 | -0.35(-1.38%) |
| Oct 02, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.30(+1.20%) | |
| Sep 26, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.20(+0.81%) | |
| Sep 25, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 1,000 | +0.05(+0.20%) |
| Sep 18, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.50(+2.06%) | |
| Sep 17, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 500 | +0.24(+1.00%) |
| Sep 13, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.20(-0.83%) | |
| Sep 12, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 104 | +0.00(+0.00%) |
| Sep 11, 2018 | 24.20 | 24.21 | 24.20 | 24.21 | 1,000 | +0.21(+0.88%) |
| Sep 07, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.01(-0.04%) | |
| Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.03(+0.13%) | |
| Aug 30, 2018 | 23.81 | 23.98 | 23.75 | 23.98 | 600 | -0.02(-0.08%) |
| Aug 28, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
| Aug 27, 2018 | 23.80 | 23.90 | 23.80 | 23.90 | 200 | +0.40(+1.70%) |
| Aug 24, 2018 | 23.71 | 23.71 | 23.50 | 23.50 | 300 | -0.30(-1.26%) |
| Aug 23, 2018 | 23.81 | 23.81 | 23.80 | 23.80 | 200 | -0.19(-0.79%) |
| Aug 22, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 1,000 | +0.52(+2.22%) |
| Aug 09, 2018 | 23.47 | 23.47 | 23.47 | 0 | -0.28(-1.18%) | |
| Aug 08, 2018 | 23.89 | 24.00 | 23.75 | 23.75 | 1,100 | +0.15(+0.64%) |
| Aug 07, 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | -0.14(-0.59%) |
| Aug 03, 2018 | 23.74 | 23.74 | 23.74 | 0 | +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.
