Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
| Jun 28, 2018 | 23.01 | 23.26 | 22.81 | 23.25 | 700 | +0.00(+0.00%) |
| Jun 27, 2018 | 23.26 | 23.26 | 23.25 | 23.25 | 300 | -0.44(-1.86%) |
| Jun 22, 2018 | 23.69 | 23.69 | 23.69 | 0 | -0.01(-0.04%) | |
| Jun 11, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.08(+0.34%) | |
| Jun 08, 2018 | 23.38 | 23.63 | 23.38 | 23.62 | 800 | -0.11(-0.46%) |
| Jun 07, 2018 | 23.50 | 23.74 | 23.50 | 23.73 | 1,233 | +0.23(+0.98%) |
| Jun 06, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | +0.20(+0.86%) |
| Jun 04, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Jun 01, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.00(+0.00%) |
| May 31, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | -0.07(-0.30%) |
| May 30, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 600 | -0.03(-0.13%) |
| May 29, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | -0.10(-0.43%) |
| May 28, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.25(-1.05%) |
| May 24, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.23(-0.96%) | |
| May 23, 2018 | 23.98 | 23.98 | 23.98 | 23.98 | 400 | +0.28(+1.18%) |
| May 22, 2018 | 23.75 | 23.75 | 23.70 | 23.70 | 450 | -0.27(-1.13%) |
| May 17, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.22(+0.93%) | |
| May 16, 2018 | 24.39 | 24.46 | 23.75 | 23.75 | 1,000 | -0.24(-1.00%) |
| May 15, 2018 | 23.85 | 23.99 | 23.85 | 23.99 | 1,100 | +0.14(+0.59%) |
| May 14, 2018 | 24.00 | 24.00 | 23.85 | 23.85 | 200 | -0.01(-0.04%) |
| May 11, 2018 | 24.09 | 24.25 | 23.86 | 23.86 | 500 | -0.33(-1.36%) |
| May 07, 2018 | 24.19 | 24.19 | 24.19 | 12 | -0.06(-0.25%) | |
| May 02, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.17(-0.70%) | |
| Apr 26, 2018 | 24.42 | 24.42 | 24.42 | 0 | -0.08(-0.33%) | |
| Apr 25, 2018 | 24.49 | 24.50 | 24.49 | 24.50 | 600 | +0.24(+0.99%) |
| Apr 19, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.26(+1.08%) | |
| Apr 17, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.08(+0.33%) | |
| Apr 11, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.08(-0.33%) | |
| Apr 06, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.20(-0.83%) | |
| Apr 05, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.05(-0.21%) |
| Apr 04, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.25(-1.02%) |
| Apr 03, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.00(+0.00%) |
| Apr 02, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.25(-1.01%) |
| Mar 28, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.10(-0.40%) | |
| Mar 27, 2018 | 24.85 | 24.85 | 24.85 | 0 | -0.05(-0.20%) | |
| Mar 26, 2018 | 25.24 | 25.24 | 24.90 | 24.90 | 220 | +0.10(+0.40%) |
| Mar 23, 2018 | 24.91 | 24.91 | 24.56 | 24.80 | 900 | -0.43(-1.70%) |
| Mar 21, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.07(-0.28%) | |
| Mar 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.10(-0.39%) | |
| Mar 15, 2018 | 25.05 | 25.40 | 25.05 | 25.40 | 1,400 | +0.50(+2.01%) |
| Mar 14, 2018 | 25.00 | 25.00 | 24.90 | 24.90 | 400 | -0.35(-1.39%) |
| Mar 12, 2018 | 25.25 | 25.25 | 25.25 | 0 | -0.14(-0.55%) | |
| Mar 09, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 100 | +0.39(+1.56%) |
| Mar 07, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.80(-3.10%) | |
| Mar 05, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.55(+2.18%) | |
| Feb 26, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.05(+0.20%) | |
| Feb 23, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | +0.70(+2.86%) |
| Feb 20, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.20(-0.81%) | |
| Feb 15, 2018 | 24.70 | 24.70 | 24.70 | 0 | -0.10(-0.40%) | |
| Feb 14, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.05(-0.20%) |
| Feb 13, 2018 | 24.92 | 24.92 | 24.85 | 24.85 | 500 | +0.05(+0.20%) |
| Feb 09, 2018 | 24.80 | 24.80 | 24.80 | 0 | -0.20(-0.80%) | |
| Feb 07, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Feb 06, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 165 | -0.50(-1.96%) |
| Feb 02, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.55(-2.11%) | |
| Feb 01, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | -0.20(-0.76%) |
| Jan 31, 2018 | 26.50 | 26.50 | 26.25 | 26.25 | 400 | +0.01(+0.04%) |
| Jan 30, 2018 | 26.24 | 26.24 | 26.24 | 26.24 | 180 | -0.21(-0.79%) |
| Jan 29, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 250 | +0.05(+0.19%) |
| Jan 26, 2018 | 26.53 | 26.53 | 26.40 | 26.40 | 300 | -0.35(-1.31%) |
| Jan 24, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) | |
| Jan 23, 2018 | 27.00 | 27.00 | 26.75 | 26.75 | 400 | +0.00(+0.00%) |
| Jan 22, 2018 | 26.75 | 26.90 | 26.75 | 26.75 | 10,250 | -0.25(-0.93%) |
| Jan 19, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 610 | +0.25(+0.93%) |
| Jan 17, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) | |
| Jan 15, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Jan 11, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Jan 10, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 1,600 | +0.00(+0.00%) |
| Jan 09, 2018 | 26.50 | 26.50 | 26.40 | 26.50 | 4,500 | +0.30(+1.15%) |
| Jan 08, 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 292 | +0.10(+0.38%) |
| Jan 04, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
| Jan 03, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 110 | -0.02(-0.08%) |
| Jan 02, 2018 | 26.02 | 26.02 | 26.02 | 26.02 | 800 | -0.78(-2.91%) |
| Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.56%) | |
| Dec 19, 2017 | 26.65 | 26.65 | 26.65 | 0 | +0.40(+1.52%) | |
| Dec 18, 2017 | 25.79 | 26.25 | 25.77 | 26.25 | 700 | +0.75(+2.94%) |
| Dec 14, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.70(+2.82%) | |
| Dec 12, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.80(+3.33%) | |
| Dec 11, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 125 | -0.50(-2.04%) |
| Dec 08, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.00(+0.00%) |
| Dec 07, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 150 | +0.50(+2.08%) |
| Dec 04, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.59(+2.52%) | |
| Dec 01, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 200 | -0.24(-1.01%) |
| Nov 30, 2017 | 23.80 | 23.80 | 23.65 | 23.65 | 200 | -0.19(-0.80%) |
| Nov 29, 2017 | 23.90 | 23.90 | 23.84 | 23.84 | 1,050 | -0.17(-0.71%) |
| Nov 28, 2017 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | +0.01(+0.04%) |
| Nov 24, 2017 | 24.00 | 24.00 | 24.00 | 6 | +0.00(+0.00%) | |
| Nov 23, 2017 | 24.00 | 24.05 | 24.00 | 24.00 | 1,600 | -0.45(-1.84%) |
| Nov 21, 2017 | 24.45 | 24.45 | 24.45 | 0 | +0.45(+1.87%) | |
| Nov 20, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | -0.30(-1.23%) |
| Nov 15, 2017 | 24.30 | 24.30 | 24.30 | 0 | +0.30(+1.25%) | |
| Nov 14, 2017 | 24.10 | 24.10 | 24.00 | 24.00 | 239 | -0.40(-1.64%) |
| Nov 13, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | +0.00(+0.00%) |
| Nov 10, 2017 | 24.65 | 24.65 | 24.26 | 24.40 | 1,180 | -0.86(-3.40%) |
| Nov 07, 2017 | 25.26 | 25.26 | 25.26 | 0 | -0.24(-0.94%) | |
| Nov 01, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Oct 31, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 2,300 | +0.75(+3.03%) |
| Oct 23, 2017 | 24.75 | 24.75 | 24.75 | 0 | +0.45(+1.85%) | |
| Oct 20, 2017 | 24.33 | 24.33 | 24.30 | 24.30 | 600 | -0.20(-0.82%) |
| Oct 19, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.24(+0.99%) |
| Oct 17, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.00(+0.00%) | |
| Oct 16, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 200 | -0.35(-1.42%) |
| Oct 12, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.27(-1.09%) | |
| Oct 11, 2017 | 24.80 | 24.88 | 24.80 | 24.88 | 500 | +0.47(+1.93%) |
| Oct 06, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.37%) | |
| Oct 04, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Oct 02, 2017 | 24.50 | 24.50 | 24.50 | 0 | -0.15(-0.61%) | |
| Sep 21, 2017 | 24.65 | 24.65 | 24.65 | 0 | +0.15(+0.61%) | |
| Sep 20, 2017 | 24.76 | 24.76 | 24.50 | 24.50 | 1,300 | -0.50(-2.00%) |
| Sep 18, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.00(+4.17%) | |
| Sep 07, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.20(-0.83%) | |
| Sep 05, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.80(-3.20%) | |
| Aug 31, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
| Aug 30, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.35(-1.37%) |
| Aug 25, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Aug 23, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.50(+2.00%) | |
| Aug 18, 2017 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
| Aug 17, 2017 | 26.25 | 26.25 | 26.00 | 26.00 | 200 | -0.40(-1.52%) |
| Aug 16, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.20(-0.75%) |
| Aug 14, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) | |
| Aug 10, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.10(+0.38%) | |
| Aug 03, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Aug 02, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 180 | -0.35(-1.30%) |
| Aug 01, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.15(-0.56%) |
| Jul 31, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.01(-0.04%) |
| Jul 19, 2017 | 27.01 | 27.01 | 27.01 | 0 | +0.76(+2.90%) | |
| Jul 05, 2017 | 26.25 | 26.25 | 26.25 | 50 | -0.25(-0.94%) | |
| Jul 04, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.60(+2.32%) |
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.
