Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 150 | +0.50(+1.59%) |
| Apr 27, 2021 | 31.50 | 31.50 | 31.50 | 0 | +0.50(+1.61%) | |
| Apr 26, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | +0.00(+0.00%) |
| Apr 23, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | -0.03(-0.10%) |
| Apr 20, 2021 | 31.03 | 31.03 | 31.03 | 5 | -0.47(-1.49%) | |
| Apr 16, 2021 | 31.50 | 31.50 | 31.50 | 0 | +0.55(+1.78%) | |
| Apr 15, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 100 | +1.00(+3.34%) |
| Apr 13, 2021 | 29.95 | 29.95 | 29.95 | 0 | -0.97(-3.14%) | |
| Apr 09, 2021 | 30.92 | 30.92 | 30.92 | 0 | -0.60(-1.90%) | |
| Apr 08, 2021 | 31.00 | 31.52 | 30.00 | 31.52 | 900 | +0.52(+1.68%) |
| Apr 07, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +1.10(+3.68%) |
| Apr 06, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 300 | +0.30(+1.01%) |
| Apr 05, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.10(+0.34%) |
| Apr 01, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) | |
| Mar 29, 2021 | 30.04 | 30.04 | 29.25 | 29.25 | 400 | -0.80(-2.66%) |
| Mar 26, 2021 | 30.10 | 30.10 | 30.05 | 30.05 | 200 | +0.05(+0.17%) |
| Mar 25, 2021 | 30.00 | 30.00 | 30.00 | 2 | +0.00(+0.00%) | |
| Mar 24, 2021 | 30.25 | 30.25 | 30.00 | 30.00 | 200 | -0.50(-1.64%) |
| Mar 23, 2021 | 30.50 | 30.50 | 30.50 | 70 | +0.00(+0.00%) | |
| Mar 22, 2021 | 31.50 | 31.50 | 30.50 | 30.50 | 800 | -1.10(-3.48%) |
| Mar 19, 2021 | 32.20 | 32.30 | 31.60 | 31.60 | 1,115 | +0.40(+1.28%) |
| Mar 18, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 100 | +0.61(+1.99%) |
| Mar 16, 2021 | 30.59 | 30.59 | 30.59 | 0 | -0.16(-0.52%) | |
| Mar 15, 2021 | 30.76 | 30.76 | 30.75 | 30.75 | 700 | +0.06(+0.20%) |
| Mar 12, 2021 | 30.69 | 30.69 | 30.69 | 1 | +0.00(+0.00%) | |
| Mar 11, 2021 | 29.60 | 30.69 | 29.60 | 30.69 | 900 | +1.09(+3.68%) |
| Mar 10, 2021 | 28.51 | 29.60 | 28.51 | 29.60 | 200 | +0.60(+2.07%) |
| Mar 05, 2021 | 29.00 | 29.00 | 29.00 | 0 | +1.51(+5.49%) | |
| Mar 04, 2021 | 27.49 | 27.49 | 27.49 | 27.49 | 400 | +1.09(+4.13%) |
| Mar 03, 2021 | 26.40 | 26.40 | 26.40 | 19 | +0.00(+0.00%) | |
| Mar 02, 2021 | 26.65 | 26.65 | 26.40 | 26.40 | 876 | -0.25(-0.94%) |
| Mar 01, 2021 | 27.05 | 27.05 | 26.65 | 26.65 | 1,950 | -0.35(-1.30%) |
| Feb 25, 2021 | 27.00 | 27.00 | 27.00 | 0 | -0.25(-0.92%) | |
| Feb 24, 2021 | 27.29 | 27.29 | 27.25 | 27.25 | 200 | -0.05(-0.18%) |
| Feb 23, 2021 | 27.21 | 27.35 | 27.21 | 27.30 | 800 | +0.05(+0.18%) |
| Feb 22, 2021 | 27.40 | 27.40 | 27.25 | 27.25 | 200 | -0.28(-1.02%) |
| Feb 18, 2021 | 27.53 | 27.53 | 27.53 | 0 | -0.27(-0.97%) | |
| Feb 17, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | -0.10(-0.36%) |
| Feb 12, 2021 | 27.90 | 27.90 | 27.90 | 0 | -0.10(-0.36%) | |
| Feb 10, 2021 | 28.00 | 28.00 | 28.00 | 0 | -0.80(-2.78%) | |
| Feb 08, 2021 | 28.80 | 28.80 | 28.80 | 0 | +0.80(+2.86%) | |
| Feb 05, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 | +0.50(+1.82%) |
| Feb 04, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.20(-0.72%) |
| Feb 03, 2021 | 27.70 | 27.70 | 27.70 | 25 | +0.00(+0.00%) | |
| Feb 02, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +1.70(+6.54%) |
| Feb 01, 2021 | 26.00 | 26.00 | 26.00 | 68 | +0.00(+0.00%) | |
| Jan 28, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 26.80 | 26.80 | 26.00 | 26.00 | 500 | -1.00(-3.70%) |
| Jan 25, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.19(+0.71%) | |
| Jan 19, 2021 | 27.63 | 27.63 | 26.75 | 26.81 | 505 | -1.19(-4.25%) |
| Jan 15, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.80(+2.94%) | |
| Jan 14, 2021 | 26.99 | 27.20 | 26.90 | 27.20 | 700 | +0.30(+1.12%) |
| Jan 11, 2021 | 26.90 | 26.90 | 26.90 | 0 | -0.62(-2.25%) | |
| Jan 08, 2021 | 28.54 | 28.54 | 27.52 | 27.52 | 785 | -0.98(-3.44%) |
| Jan 06, 2021 | 28.50 | 28.50 | 28.50 | 0 | +2.50(+9.62%) | |
| Jan 05, 2021 | 26.90 | 26.90 | 26.00 | 26.00 | 900 | -0.90(-3.35%) |
| Jan 04, 2021 | 27.30 | 27.30 | 26.90 | 26.90 | 400 | -0.10(-0.37%) |
| Dec 31, 2020 | 27.00 | 27.00 | 27.00 | 0 | -0.79(-2.84%) | |
| Dec 30, 2020 | 27.79 | 27.79 | 27.79 | 27.79 | 381 | +0.94(+3.50%) |
| Dec 29, 2020 | 27.00 | 27.00 | 26.85 | 26.85 | 200 | -0.65(-2.36%) |
| Dec 23, 2020 | 27.50 | 27.50 | 27.50 | 0 | +0.48(+1.78%) | |
| Dec 22, 2020 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | +0.02(+0.07%) |
| Dec 18, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 26.75 | 27.00 | 26.75 | 27.00 | 246 | +1.00(+3.85%) |
| Dec 16, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 4,000 | +0.15(+0.58%) |
| Dec 15, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | +0.00(+0.00%) |
| Dec 14, 2020 | 26.00 | 26.00 | 25.85 | 25.85 | 200 | -0.05(-0.19%) |
| Dec 11, 2020 | 26.67 | 26.67 | 25.90 | 25.90 | 700 | -0.30(-1.15%) |
| Dec 09, 2020 | 26.20 | 26.20 | 26.20 | 0 | +0.70(+2.75%) | |
| Dec 07, 2020 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Dec 04, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 350 | +0.75(+3.03%) |
| Nov 26, 2020 | 24.75 | 24.75 | 24.75 | 0 | -0.25(-1.00%) | |
| Nov 25, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +1.00(+4.17%) |
| Nov 19, 2020 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 18, 2020 | 23.98 | 24.00 | 23.98 | 24.00 | 1,000 | +0.50(+2.13%) |
| Nov 17, 2020 | 23.25 | 23.50 | 23.25 | 23.50 | 200 | +0.50(+2.17%) |
| Nov 16, 2020 | 23.50 | 23.50 | 23.00 | 23.00 | 500 | -0.05(-0.22%) |
| Nov 13, 2020 | 23.00 | 23.10 | 23.00 | 23.05 | 2,469 | +0.55(+2.44%) |
| Nov 11, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
| Nov 10, 2020 | 22.61 | 22.61 | 22.00 | 22.00 | 1,400 | +0.00(+0.00%) |
| Nov 09, 2020 | 22.00 | 22.00 | 22.00 | 15 | +0.00(+0.00%) | |
| Nov 05, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.40(+1.85%) | |
| Nov 03, 2020 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 22.55 | 22.55 | 21.60 | 21.60 | 600 | -0.90(-4.00%) |
| Oct 30, 2020 | 23.00 | 23.00 | 22.50 | 22.50 | 750 | -0.65(-2.81%) |
| Oct 29, 2020 | 23.50 | 23.50 | 23.15 | 23.15 | 400 | -0.80(-3.34%) |
| Oct 27, 2020 | 23.95 | 23.95 | 23.95 | 0 | +0.54(+2.31%) | |
| Oct 26, 2020 | 24.10 | 24.10 | 23.41 | 23.41 | 2,100 | -0.20(-0.85%) |
| Oct 21, 2020 | 23.61 | 23.61 | 23.61 | 0 | -0.20(-0.84%) | |
| Oct 20, 2020 | 23.81 | 23.81 | 23.81 | 23.81 | 200 | -0.05(-0.21%) |
| Oct 05, 2020 | 23.86 | 23.86 | 23.86 | 0 | -0.14(-0.58%) | |
| Oct 02, 2020 | 24.15 | 24.15 | 24.00 | 24.00 | 700 | -0.75(-3.03%) |
| Oct 01, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 400 | +0.35(+1.43%) |
| Sep 29, 2020 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) | |
| Sep 28, 2020 | 24.50 | 24.60 | 24.40 | 24.40 | 529 | -0.34(-1.37%) |
| Sep 24, 2020 | 24.74 | 24.74 | 24.74 | 0 | -0.01(-0.04%) | |
| Sep 23, 2020 | 25.25 | 25.25 | 24.75 | 24.75 | 500 | -0.50(-1.98%) |
| Sep 22, 2020 | 25.00 | 25.25 | 25.00 | 25.25 | 500 | +0.25(+1.00%) |
| Sep 21, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.10(+0.40%) |
| Sep 18, 2020 | 25.00 | 25.00 | 24.75 | 24.90 | 800 | -0.10(-0.40%) |
| Sep 17, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.05(-0.20%) |
| Sep 16, 2020 | 25.00 | 25.05 | 25.00 | 25.05 | 200 | +0.75(+3.09%) |
| Sep 08, 2020 | 24.30 | 24.30 | 24.30 | 0 | -0.20(-0.82%) | |
| Sep 03, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.33(+1.37%) | |
| Aug 27, 2020 | 24.17 | 24.17 | 24.17 | 0 | +0.17(+0.71%) | |
| Aug 26, 2020 | 23.99 | 24.10 | 23.99 | 24.00 | 1,400 | +0.25(+1.05%) |
| Aug 24, 2020 | 23.75 | 23.75 | 23.75 | 0 | +1.25(+5.56%) | |
| Aug 17, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Aug 14, 2020 | 22.00 | 22.51 | 22.00 | 22.50 | 900 | +1.09(+5.09%) |
| Aug 13, 2020 | 21.50 | 21.50 | 21.20 | 21.41 | 800 | -0.14(-0.65%) |
| Aug 11, 2020 | 21.55 | 21.55 | 21.55 | 0 | +0.25(+1.17%) | |
| Aug 10, 2020 | 21.41 | 21.45 | 21.30 | 21.30 | 948 | -0.01(-0.05%) |
| Aug 07, 2020 | 22.00 | 22.10 | 21.05 | 21.31 | 1,800 | -0.42(-1.93%) |
| Aug 06, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 100 | +0.20(+0.93%) |
| Aug 05, 2020 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | -0.02(-0.09%) |
| Jul 29, 2020 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
| Jul 28, 2020 | 21.55 | 21.55 | 21.55 | 19 | +0.00(+0.00%) | |
| Jul 27, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | +0.03(+0.14%) |
| Jul 23, 2020 | 21.52 | 21.52 | 21.52 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 100 | -0.23(-1.06%) |
| Jul 14, 2020 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 21.75 | 21.75 | 21.75 | 21.75 | 500 | +0.59(+2.79%) |
| Jul 09, 2020 | 21.16 | 21.16 | 21.16 | 0 | -0.14(-0.66%) | |
| Jul 08, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 270 | +0.04(+0.19%) |
| Jul 06, 2020 | 21.26 | 21.26 | 21.26 | 0 | +0.16(+0.76%) | |
| Jun 30, 2020 | 21.10 | 21.10 | 21.10 | 0 | -0.65(-2.99%) | |
| Jun 25, 2020 | 21.75 | 21.75 | 21.75 | 0 | -0.24(-1.09%) | |
| Jun 23, 2020 | 21.99 | 21.99 | 21.99 | 0 | +0.49(+2.28%) | |
| Jun 22, 2020 | 20.60 | 21.50 | 20.60 | 21.50 | 400 | +0.90(+4.37%) |
| Jun 19, 2020 | 21.20 | 21.20 | 20.60 | 20.60 | 200 | -0.25(-1.20%) |
| Jun 18, 2020 | 20.85 | 20.85 | 20.85 | 20.85 | 248 | +0.00(+0.00%) |
| Jun 16, 2020 | 20.85 | 20.85 | 20.85 | 0 | +0.15(+0.72%) | |
| Jun 15, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | -0.52(-2.45%) |
| Jun 08, 2020 | 21.22 | 21.22 | 21.22 | 0 | +0.37(+1.77%) | |
| Jun 04, 2020 | 20.85 | 20.85 | 20.85 | 0 | -0.10(-0.48%) | |
| Jun 03, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 250 | +0.15(+0.72%) |
| Jun 01, 2020 | 20.80 | 20.80 | 20.80 | 0 | -0.25(-1.19%) | |
| May 29, 2020 | 21.00 | 21.05 | 21.00 | 21.05 | 400 | +0.00(+0.00%) |
| May 28, 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 3,800 | +0.55(+2.68%) |
| May 26, 2020 | 20.50 | 20.50 | 20.50 | 0 | +0.80(+4.06%) | |
| May 22, 2020 | 19.70 | 19.70 | 19.70 | 0 | +0.10(+0.51%) | |
| May 21, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | -0.20(-1.01%) |
| May 19, 2020 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 19.80 | 19.80 | 19.80 | 0 | -0.60(-2.94%) | |
| May 13, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | -0.20(-0.97%) |
| May 12, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 200 | +0.50(+2.49%) |
| May 11, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 6,075 | -0.75(-3.60%) |
| May 08, 2020 | 20.85 | 20.85 | 20.85 | 20.85 | 137 | -0.14(-0.67%) |
| May 07, 2020 | 20.90 | 20.99 | 20.90 | 20.99 | 3,100 | +0.39(+1.89%) |
| May 06, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.00(+0.00%) |
| May 05, 2020 | 20.76 | 20.76 | 20.60 | 20.60 | 500 | -0.40(-1.90%) |
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.
