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 (%) |
---|---|---|---|---|---|---|
Jun 26, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.28(+1.58%) | |
Jun 24, 2014 | 17.72 | 17.72 | 17.72 | 0 | +0.56(+3.26%) | |
Jun 19, 2014 | 17.16 | 17.16 | 17.16 | 0 | -0.09(-0.52%) | |
Jun 11, 2014 | 17.25 | 17.25 | 17.25 | 0 | -0.75(-4.17%) | |
Jun 10, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | +0.39(+2.21%) |
Jun 05, 2014 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.08(-0.45%) |
Jun 04, 2014 | 17.97 | 17.97 | 17.69 | 17.69 | 325 | +0.64(+3.75%) |
May 28, 2014 | 17.05 | 17.05 | 17.05 | 0 | -0.45(-2.57%) | |
May 27, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
May 23, 2014 | 17.50 | 17.50 | 17.50 | 0 | +0.05(+0.29%) | |
May 22, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 136 | -0.05(-0.29%) |
May 20, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.06%) |
May 16, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.34(+1.98%) |
May 09, 2014 | 17.15 | 17.15 | 17.15 | 36 | +0.00(+0.00%) | |
May 05, 2014 | 17.15 | 17.15 | 17.15 | 0 | -0.36(-2.06%) | |
May 02, 2014 | 17.53 | 17.53 | 17.51 | 17.51 | 400 | +0.01(+0.06%) |
May 01, 2014 | 17.50 | 17.55 | 17.50 | 17.50 | 600 | +0.45(+2.64%) |
Apr 28, 2014 | 17.05 | 17.05 | 17.05 | 0 | -0.95(-5.28%) | |
Apr 24, 2014 | 18.00 | 18.00 | 18.00 | 0 | -0.50(-2.70%) | |
Apr 22, 2014 | 18.50 | 18.50 | 18.50 | 0 | +1.00(+5.71%) | |
Apr 21, 2014 | 17.80 | 17.80 | 17.50 | 17.50 | 1,900 | -1.00(-5.41%) |
Apr 17, 2014 | 18.50 | 18.50 | 18.50 | 0 | +1.02(+5.84%) | |
Apr 16, 2014 | 17.48 | 17.48 | 17.48 | 17.48 | 100 | +0.98(+5.94%) |
Apr 07, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.30(+1.85%) | |
Apr 04, 2014 | 16.30 | 16.30 | 16.20 | 16.20 | 19,800 | -1.04(-6.03%) |
Mar 31, 2014 | 17.24 | 17.24 | 17.24 | 0 | +1.32(+8.29%) | |
Mar 07, 2014 | 15.92 | 15.92 | 15.92 | 0 | -0.58(-3.52%) | |
Mar 03, 2014 | 16.50 | 16.50 | 16.50 | 0 | -0.50(-2.94%) | |
Feb 28, 2014 | 16.56 | 17.00 | 16.56 | 17.00 | 600 | +1.55(+10.03%) |
Feb 21, 2014 | 15.45 | 15.45 | 15.45 | 0 | -2.03(-11.61%) | |
Feb 14, 2014 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | -0.02(-0.11%) |
Feb 13, 2014 | 16.25 | 17.50 | 16.25 | 17.50 | 2,600 | +1.50(+9.38%) |
Feb 10, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Feb 03, 2014 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
Jan 31, 2014 | 15.44 | 16.00 | 15.44 | 16.00 | 1,045 | +0.62(+4.03%) |
Jan 30, 2014 | 16.66 | 16.66 | 15.38 | 15.38 | 1,100 | -0.62(-3.87%) |
Jan 22, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.55(-3.32%) |
Jan 16, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +1.25(+8.17%) |
Jan 15, 2014 | 15.80 | 15.80 | 15.30 | 15.30 | 2,000 | -1.70(-10.00%) |
Jan 13, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.50(+3.03%) |
Jan 06, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.74(+4.70%) |
Dec 18, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | -0.24(-1.50%) |
Dec 13, 2013 | 16.00 | 16.00 | 16.00 | 0 | -0.05(-0.31%) | |
Dec 10, 2013 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | -0.25(-1.53%) |
Dec 06, 2013 | 16.30 | 16.30 | 16.30 | 0 | -1.17(-6.70%) | |
Dec 05, 2013 | 17.48 | 17.48 | 17.47 | 17.47 | 400 | +1.39(+8.64%) |
Nov 22, 2013 | 16.08 | 16.08 | 16.08 | 0 | -0.18(-1.11%) | |
Nov 21, 2013 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | +0.00(+0.00%) |
Nov 20, 2013 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | -0.99(-5.74%) |
Nov 19, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +1.21(+7.54%) |
Nov 12, 2013 | 16.04 | 16.04 | 16.04 | 0 | -1.96(-10.89%) | |
Nov 11, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +1.00(+5.88%) |
Nov 08, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +1.20(+7.59%) |
Nov 06, 2013 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Nov 05, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.30(+1.94%) |
Oct 28, 2013 | 15.50 | 15.50 | 15.50 | 0 | +0.25(+1.64%) | |
Oct 18, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.25(+1.67%) |
Sep 25, 2013 | 15.00 | 15.00 | 15.00 | 0 | +0.01(+0.07%) | |
Sep 24, 2013 | 14.99 | 14.99 | 14.99 | 14.99 | 275 | +0.78(+5.49%) |
Sep 17, 2013 | 14.21 | 14.21 | 14.21 | 0 | -0.78(-5.20%) | |
Sep 12, 2013 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | -1.01(-6.31%) |
Sep 09, 2013 | 16.00 | 16.00 | 16.00 | 0 | +1.00(+6.67%) | |
Sep 04, 2013 | 15.00 | 15.00 | 15.00 | 0 | -0.50(-3.23%) | |
Sep 03, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 250 | +0.50(+3.33%) |
Aug 23, 2013 | 15.00 | 15.00 | 15.00 | 0 | -0.39(-2.53%) | |
Aug 14, 2013 | 15.39 | 15.39 | 15.39 | 0 | +0.11(+0.72%) | |
Jul 26, 2013 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Jul 25, 2013 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Jul 24, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 700 | +0.02(+0.13%) |
Jul 19, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 18, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 16, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 15, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 12, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 11, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 10, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 09, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 08, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 05, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 04, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) | |
Jul 03, 2013 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
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.