Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 06, 2016 | 18.35 | 18.35 | 18.35 | 0 | -0.26(-1.40%) | |
| Apr 28, 2016 | 18.61 | 18.61 | 18.61 | 0 | +0.10(+0.54%) | |
| Apr 27, 2016 | 18.51 | 18.51 | 18.51 | 18.51 | 100 | -0.98(-5.03%) |
| Apr 26, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 400 | +0.49(+2.58%) |
| Apr 20, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.70(-3.55%) | |
| Apr 18, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.30(+1.55%) | |
| Apr 15, 2016 | 19.10 | 19.40 | 19.10 | 19.40 | 530 | +0.40(+2.11%) |
| Apr 14, 2016 | 18.98 | 19.00 | 18.98 | 19.00 | 700 | -0.87(-4.38%) |
| Apr 11, 2016 | 19.87 | 19.87 | 19.87 | 0 | +0.87(+4.58%) | |
| Apr 08, 2016 | 18.81 | 19.00 | 18.80 | 19.00 | 325 | +0.40(+2.15%) |
| Apr 04, 2016 | 18.60 | 18.60 | 18.60 | 0 | -0.45(-2.36%) |
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.
