Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 27.25 | 27.25 | 27.25 | 0 | +0.48(+1.79%) | |
| Apr 26, 2017 | 26.77 | 26.77 | 26.77 | 0 | -0.45(-1.65%) | |
| Apr 10, 2017 | 27.22 | 27.22 | 27.22 | 45 | +0.22(+0.81%) | |
| Apr 07, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) |
| Apr 06, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 350 | -0.07(-0.26%) |
| Apr 03, 2017 | 27.07 | 27.07 | 27.07 | 0 | +1.07(+4.12%) | |
| Mar 29, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Mar 28, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 350 | -0.10(-0.38%) |
| Mar 24, 2017 | 26.10 | 26.10 | 26.10 | 0 | +0.30(+1.16%) | |
| Mar 23, 2017 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.30(+1.18%) |
| Mar 22, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 125 | -0.49(-1.89%) |
| Mar 20, 2017 | 25.99 | 25.99 | 25.99 | 0 | +0.49(+1.92%) | |
| Mar 17, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.18(+0.71%) |
| Mar 16, 2017 | 25.28 | 25.32 | 25.28 | 25.32 | 203 | +0.77(+3.14%) |
| Mar 14, 2017 | 24.55 | 24.55 | 24.55 | 0 | -0.70(-2.77%) | |
| Mar 13, 2017 | 25.48 | 25.90 | 25.25 | 25.25 | 550 | +0.25(+1.00%) |
| Mar 09, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
| Mar 08, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.11(-0.44%) |
| Mar 07, 2017 | 25.49 | 25.49 | 25.01 | 25.01 | 500 | -0.49(-1.92%) |
| Mar 06, 2017 | 26.00 | 26.00 | 25.50 | 25.50 | 300 | -1.44(-5.35%) |
| Mar 03, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 300 | +0.64(+2.43%) |
| Mar 02, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 219 | -0.20(-0.75%) |
| Mar 01, 2017 | 26.25 | 26.75 | 26.25 | 26.50 | 700 | +0.35(+1.34%) |
| 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%) |
| Dec 12, 2016 | 23.17 | 23.85 | 23.17 | 23.85 | 660 | -0.12(-0.50%) |
| Nov 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | +1.47(+6.53%) | |
| Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.05(-0.22%) | |
| Nov 22, 2016 | 22.93 | 22.93 | 22.41 | 22.55 | 2,500 | -0.45(-1.96%) |
| Nov 18, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.72(-6.96%) | |
| Nov 16, 2016 | 24.72 | 24.72 | 24.72 | 0 | +0.73(+3.04%) | |
| Nov 15, 2016 | 22.99 | 23.99 | 22.99 | 23.99 | 2,135 | +1.99(+9.05%) |
| Nov 14, 2016 | 22.95 | 22.95 | 22.00 | 22.00 | 359 | +0.00(+0.00%) |
| Nov 10, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.80(+3.77%) | |
| Nov 08, 2016 | 21.20 | 21.20 | 21.20 | 0 | -0.47(-2.17%) | |
| Nov 03, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.58(-2.61%) | |
| Nov 02, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 250 | -0.10(-0.45%) |
| Oct 25, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.25(-1.11%) | |
| Oct 21, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.40(-1.74%) | |
| Oct 19, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.50(+2.22%) | |
| Oct 17, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Oct 13, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.25(+1.12%) | |
| Oct 11, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.42(-1.85%) | |
| Oct 07, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.48(-2.07%) | |
| Oct 06, 2016 | 23.26 | 23.90 | 23.00 | 23.15 | 2,555 | -0.82(-3.42%) |
| Oct 05, 2016 | 23.96 | 23.99 | 23.00 | 23.97 | 1,466 | +0.97(+4.22%) |
| Oct 03, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Sep 30, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -1.00(-4.17%) |
| Sep 26, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 160 | +0.40(+1.69%) |
| Sep 21, 2016 | 23.60 | 23.60 | 23.60 | 50 | -0.40(-1.67%) | |
| Sep 20, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 225 | +1.20(+5.26%) |
| Sep 19, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 600 | -0.45(-1.94%) |
| Sep 15, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
| Sep 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 120 | +0.10(+0.44%) |
| Sep 13, 2016 | 22.89 | 22.90 | 22.89 | 22.90 | 500 | -0.05(-0.22%) |
| Sep 12, 2016 | 22.05 | 22.99 | 22.05 | 22.95 | 1,640 | -0.05(-0.22%) |
| Sep 08, 2016 | 23.00 | 23.00 | 23.00 | 60 | +0.00(+0.00%) | |
| Sep 07, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,122 | +0.00(+0.00%) |
| Sep 06, 2016 | 21.86 | 23.00 | 21.86 | 23.00 | 1,110 | +1.14(+5.22%) |
| Sep 02, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.14(-0.64%) | |
| Aug 31, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Aug 30, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Aug 22, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
| Aug 19, 2016 | 22.00 | 22.25 | 22.00 | 22.25 | 400 | +0.35(+1.60%) |
| Aug 16, 2016 | 21.90 | 21.90 | 21.90 | 0 | -0.14(-0.64%) | |
| Aug 11, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.56(-2.48%) | |
| Aug 08, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.19(-0.83%) | |
| Aug 05, 2016 | 22.97 | 22.97 | 22.79 | 22.79 | 450 | -0.18(-0.78%) |
| Aug 04, 2016 | 23.00 | 23.00 | 22.97 | 22.97 | 330 | +0.17(+0.75%) |
| Aug 03, 2016 | 22.75 | 22.80 | 22.75 | 22.80 | 330 | +0.00(+0.00%) |
| Aug 02, 2016 | 22.80 | 22.80 | 22.75 | 22.80 | 300 | +0.20(+0.88%) |
| Jul 26, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.40(-1.74%) | |
| Jul 25, 2016 | 23.05 | 23.75 | 23.00 | 23.00 | 890 | +0.00(+0.00%) |
| Jul 22, 2016 | 22.75 | 23.00 | 22.75 | 23.00 | 200 | +0.25(+1.10%) |
| Jul 21, 2016 | 23.40 | 23.47 | 22.75 | 22.75 | 2,295 | -0.25(-1.09%) |
| Jul 20, 2016 | 22.67 | 23.86 | 22.50 | 23.00 | 3,400 | +1.00(+4.55%) |
| Jul 14, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.70(+3.29%) | |
| Jul 12, 2016 | 21.30 | 21.30 | 21.30 | 50 | +0.50(+2.40%) | |
| Jul 11, 2016 | 21.60 | 21.61 | 20.80 | 20.80 | 600 | -0.45(-2.12%) |
| Jul 08, 2016 | 22.00 | 22.00 | 21.25 | 21.25 | 423 | -0.75(-3.41%) |
| Jul 05, 2016 | 22.03 | 22.03 | 22.00 | 22.00 | 1,196 | +0.00(+0.00%) |
| Jun 29, 2016 | 22.00 | 22.00 | 22.00 | 5 | -0.10(-0.45%) | |
| Jun 28, 2016 | 22.60 | 22.65 | 22.10 | 22.10 | 1,050 | -0.55(-2.43%) |
| Jun 27, 2016 | 21.33 | 22.65 | 21.33 | 22.65 | 3,135 | -0.25(-1.09%) |
| Jun 24, 2016 | 20.32 | 22.90 | 20.32 | 22.90 | 1,900 | +0.75(+3.39%) |
| Jun 22, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) | |
| Jun 21, 2016 | 20.90 | 22.15 | 20.90 | 22.15 | 1,000 | +1.15(+5.48%) |
| Jun 20, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.00(+0.00%) |
| Jun 16, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.40(-1.87%) | |
| Jun 15, 2016 | 21.00 | 21.40 | 21.00 | 21.40 | 200 | -0.10(-0.47%) |
| Jun 09, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.50(-2.27%) | |
| Jun 08, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.50(+2.33%) |
| Jun 07, 2016 | 21.26 | 21.50 | 21.26 | 21.50 | 330 | +0.60(+2.87%) |
| Jun 03, 2016 | 20.90 | 20.90 | 20.90 | 0 | +0.44(+2.15%) | |
| Jun 02, 2016 | 20.46 | 20.46 | 20.46 | 20.46 | 500 | +0.21(+1.04%) |
| May 30, 2016 | 20.25 | 20.25 | 20.25 | 0 | -0.45(-2.17%) | |
| May 27, 2016 | 20.69 | 20.70 | 20.69 | 20.70 | 700 | +0.65(+3.24%) |
| May 25, 2016 | 20.05 | 20.05 | 20.05 | 0 | -0.65(-3.14%) | |
| May 24, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | +0.49(+2.42%) |
| May 20, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.41(+2.07%) | |
| May 19, 2016 | 19.01 | 19.80 | 19.01 | 19.80 | 800 | +0.40(+2.06%) |
| May 18, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 800 | -0.25(-1.27%) |
| May 10, 2016 | 19.65 | 19.65 | 19.65 | 0 | +1.30(+7.08%) |
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.
