Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 02, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.18(+0.72%) |
| Jan 31, 2017 | 25.07 | 25.07 | 25.07 | 0 | -0.18(-0.71%) | |
| Jan 26, 2017 | 25.25 | 25.25 | 25.25 | 5 | +0.00(+0.00%) | |
| Jan 25, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 112 | +0.43(+1.73%) |
| Jan 24, 2017 | 24.90 | 24.90 | 24.82 | 24.82 | 200 | +0.07(+0.28%) |
| Jan 23, 2017 | 25.40 | 25.50 | 24.75 | 24.75 | 880 | -0.75(-2.94%) |
| Jan 19, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Jan 18, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.25(-0.97%) |
| Jan 16, 2017 | 25.75 | 25.75 | 25.75 | 80 | +0.26(+1.02%) | |
| Jan 10, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.14(+0.55%) | |
| Jan 09, 2017 | 25.50 | 25.50 | 25.35 | 25.35 | 200 | +0.33(+1.32%) |
| Dec 30, 2016 | 25.02 | 25.02 | 25.02 | 0 | +0.02(+0.08%) | |
| Dec 22, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) | |
| Dec 21, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 350 | +0.58(+2.40%) |
| Dec 20, 2016 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | -0.78(-3.13%) |
| Dec 19, 2016 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.05(-0.20%) |
| Dec 16, 2016 | 24.90 | 25.00 | 24.90 | 25.00 | 540 | +0.70(+2.88%) |
| Dec 14, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.78(+3.32%) | |
| Dec 13, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 2,000 | -0.33(-1.38%) |
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.
