Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 38.50 | 38.50 | 38.50 | 0 | -0.98(-2.48%) | |
| Jul 29, 2021 | 38.55 | 39.48 | 38.55 | 39.48 | 278 | +0.99(+2.57%) |
| Jul 28, 2021 | 37.50 | 38.49 | 37.50 | 38.49 | 879 | +1.49(+4.03%) |
| Jul 27, 2021 | 38.12 | 38.50 | 37.00 | 37.00 | 2,900 | -0.50(-1.33%) |
| Jul 26, 2021 | 37.31 | 37.60 | 37.00 | 37.50 | 2,150 | +0.20(+0.54%) |
| Jul 21, 2021 | 37.30 | 37.30 | 37.30 | 0 | +1.18(+3.27%) | |
| Jul 19, 2021 | 36.12 | 36.12 | 36.12 | 0 | -0.08(-0.22%) | |
| Jul 16, 2021 | 36.20 | 36.20 | 36.20 | 36.20 | 1,200 | +0.75(+2.12%) |
| Jul 15, 2021 | 35.45 | 35.45 | 35.45 | 35.45 | 975 | -0.75(-2.07%) |
| Jul 09, 2021 | 36.20 | 36.20 | 36.20 | 0 | -0.80(-2.16%) | |
| Jul 07, 2021 | 37.00 | 37.00 | 37.00 | 0 | -1.00(-2.63%) | |
| Jul 06, 2021 | 37.12 | 38.00 | 37.00 | 38.00 | 348 | +0.80(+2.15%) |
| Jul 05, 2021 | 37.80 | 37.80 | 37.00 | 37.20 | 2,461 | -1.82(-4.66%) |
| Jul 02, 2021 | 39.05 | 39.05 | 39.02 | 39.02 | 225 | +1.38(+3.67%) |
| Jun 29, 2021 | 37.64 | 37.64 | 37.64 | 0 | +0.04(+0.11%) | |
| Jun 28, 2021 | 38.01 | 39.17 | 36.81 | 37.60 | 3,735 | +0.80(+2.17%) |
| Jun 25, 2021 | 35.25 | 37.00 | 35.25 | 36.80 | 4,265 | +3.15(+9.36%) |
| Jun 24, 2021 | 31.50 | 33.65 | 31.10 | 33.65 | 7,050 | +2.95(+9.61%) |
| Jun 23, 2021 | 30.25 | 31.00 | 30.25 | 30.70 | 14,100 | +0.65(+2.16%) |
| Jun 22, 2021 | 30.50 | 30.50 | 30.05 | 30.05 | 1,100 | -0.70(-2.28%) |
| Jun 21, 2021 | 30.80 | 31.00 | 30.75 | 30.75 | 1,800 | +0.25(+0.82%) |
| Jun 18, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | -0.10(-0.33%) |
| Jun 17, 2021 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.10(-0.33%) |
| Jun 16, 2021 | 30.51 | 30.80 | 30.51 | 30.70 | 650 | -0.25(-0.81%) |
| Jun 15, 2021 | 31.45 | 31.45 | 30.91 | 30.95 | 900 | -0.90(-2.83%) |
| Jun 14, 2021 | 31.90 | 31.90 | 31.85 | 31.85 | 300 | -0.15(-0.47%) |
| Jun 09, 2021 | 32.00 | 32.00 | 32.00 | 10 | -0.75(-2.29%) | |
| Jun 08, 2021 | 32.45 | 32.75 | 32.00 | 32.75 | 652 | -0.75(-2.24%) |
| Jun 07, 2021 | 31.95 | 33.50 | 31.95 | 33.50 | 800 | +2.00(+6.35%) |
| Jun 04, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 300 | +0.50(+1.61%) |
| Jun 03, 2021 | 31.10 | 31.15 | 31.00 | 31.00 | 1,020 | +0.00(+0.00%) |
| Jun 02, 2021 | 31.00 | 31.00 | 30.30 | 31.00 | 1,200 | +0.75(+2.48%) |
| May 31, 2021 | 30.25 | 30.25 | 30.25 | 0 | -0.60(-1.94%) | |
| May 28, 2021 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | -0.10(-0.32%) |
| May 27, 2021 | 31.05 | 31.05 | 30.95 | 30.95 | 600 | -0.55(-1.75%) |
| May 26, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | -0.50(-1.56%) |
| May 20, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| May 18, 2021 | 32.00 | 32.00 | 32.00 | 0 | -0.15(-0.47%) | |
| May 13, 2021 | 32.15 | 32.15 | 32.15 | 0 | +1.20(+3.88%) | |
| May 12, 2021 | 30.92 | 30.95 | 30.92 | 30.95 | 201 | +0.03(+0.10%) |
| May 11, 2021 | 30.90 | 30.92 | 30.90 | 30.92 | 1,000 | +0.43(+1.41%) |
| May 10, 2021 | 30.40 | 30.49 | 30.40 | 30.49 | 200 | +0.29(+0.96%) |
| May 07, 2021 | 30.30 | 30.30 | 30.20 | 30.20 | 200 | -0.10(-0.33%) |
| May 06, 2021 | 30.70 | 30.70 | 30.30 | 30.30 | 600 | -0.50(-1.62%) |
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.
