Financial News
Guardian Capital (TSX: GCG )
42.70
-0.30
(-0.70%)
Streaming Delayed Price
Updated: 12:43 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.75(-2.70%) | |
| May 29, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 180 | +0.25(+0.91%) |
| May 26, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.11(-0.40%) |
| May 25, 2017 | 27.63 | 27.64 | 27.61 | 27.61 | 300 | -0.39(-1.39%) |
| May 24, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -1.50(-5.08%) |
| May 23, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +1.77(+6.38%) |
| May 17, 2017 | 27.73 | 27.73 | 27.73 | 0 | -0.67(-2.36%) | |
| May 16, 2017 | 28.86 | 28.86 | 28.40 | 28.40 | 471 | +0.38(+1.36%) |
| May 15, 2017 | 28.00 | 28.02 | 28.00 | 28.02 | 200 | +0.00(+0.00%) |
| May 10, 2017 | 28.02 | 28.02 | 28.02 | 0 | +0.02(+0.07%) | |
| May 09, 2017 | 27.52 | 28.00 | 27.52 | 28.00 | 75,266 | +0.25(+0.90%) |
| May 05, 2017 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
| May 04, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 900 | +0.75(+2.78%) |
| May 03, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | -0.10(-0.37%) |
| May 02, 2017 | 26.70 | 27.15 | 26.70 | 27.10 | 2,790 | -0.15(-0.55%) |
| 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%) |
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.
