Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 25.51 | 25.60 | 25.51 | 25.60 | 600 | +0.60(+2.40%) |
| Oct 28, 2022 | 25.75 | 25.75 | 25.00 | 25.00 | 1,090 | -0.41(-1.61%) |
| Oct 27, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 114 | +0.41(+1.64%) |
| Oct 25, 2022 | 25.00 | 0 | -0.74(-2.87%) | |||
| Oct 20, 2022 | 25.74 | 0 | +0.57(+2.26%) | |||
| Oct 19, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 401 | -0.73(-2.82%) |
| Oct 18, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 704 | +0.60(+2.37%) |
| Oct 17, 2022 | 25.90 | 25.90 | 25.30 | 25.30 | 304 | -0.82(-3.14%) |
| Oct 13, 2022 | 26.12 | 0 | +0.57(+2.23%) | |||
| Oct 12, 2022 | 25.75 | 25.75 | 25.17 | 25.55 | 710 | -0.45(-1.73%) |
| Oct 11, 2022 | 26.20 | 26.20 | 26.00 | 26.00 | 800 | -0.50(-1.89%) |
| Oct 07, 2022 | 26.50 | 0 | -0.49(-1.82%) | |||
| Oct 06, 2022 | 27.25 | 27.25 | 26.99 | 26.99 | 604 | +0.00(+0.00%) |
| Sep 29, 2022 | 26.99 | 0 | -0.01(-0.04%) | |||
| Sep 28, 2022 | 27.35 | 27.35 | 27.00 | 27.00 | 345 | -0.30(-1.10%) |
| Sep 27, 2022 | 28.00 | 28.00 | 27.30 | 27.30 | 1,060 | -0.70(-2.50%) |
| Sep 26, 2022 | 28.17 | 28.17 | 28.00 | 28.00 | 1,500 | -0.80(-2.78%) |
| Sep 23, 2022 | 28.83 | 28.83 | 28.80 | 28.80 | 1,500 | +0.04(+0.14%) |
| Sep 13, 2022 | 28.76 | 0 | -0.64(-2.18%) | |||
| Sep 08, 2022 | 29.40 | 1 | +1.04(+3.67%) | |||
| Sep 06, 2022 | 28.36 | 59 | -0.64(-2.21%) | |||
| Sep 02, 2022 | 29.00 | 0 | +0.65(+2.29%) | |||
| Sep 01, 2022 | 28.50 | 28.50 | 28.35 | 28.35 | 400 | -0.65(-2.24%) |
| Aug 30, 2022 | 29.00 | 0 | -0.50(-1.69%) | |||
| Aug 29, 2022 | 29.56 | 29.56 | 29.50 | 29.50 | 550 | -0.51(-1.70%) |
| Aug 26, 2022 | 30.64 | 30.64 | 30.01 | 30.01 | 500 | -0.53(-1.74%) |
| Aug 23, 2022 | 30.54 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | -0.75(-2.40%) |
| Aug 17, 2022 | 31.29 | 1 | +0.30(+0.97%) | |||
| Aug 16, 2022 | 30.50 | 30.99 | 30.50 | 30.99 | 300 | +0.99(+3.30%) |
| Aug 15, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.02(-0.07%) |
| Aug 12, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 300 | +0.02(+0.07%) |
| Aug 10, 2022 | 30.00 | 0 | +0.00(+0.00%) | |||
| Aug 05, 2022 | 30.00 | 0 | +0.40(+1.35%) |
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.
