Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -1.00(-4.17%) |
| Sep 26, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 160 | +0.40(+1.69%) |
| Sep 21, 2016 | 23.60 | 23.60 | 23.60 | 50 | -0.40(-1.67%) | |
| Sep 20, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 225 | +1.20(+5.26%) |
| Sep 19, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 600 | -0.45(-1.94%) |
| Sep 15, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
| Sep 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 120 | +0.10(+0.44%) |
| Sep 13, 2016 | 22.89 | 22.90 | 22.89 | 22.90 | 500 | -0.05(-0.22%) |
| Sep 12, 2016 | 22.05 | 22.99 | 22.05 | 22.95 | 1,640 | -0.05(-0.22%) |
| Sep 08, 2016 | 23.00 | 23.00 | 23.00 | 60 | +0.00(+0.00%) | |
| Sep 07, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,122 | +0.00(+0.00%) |
| Sep 06, 2016 | 21.86 | 23.00 | 21.86 | 23.00 | 1,110 | +1.14(+5.22%) |
| Sep 02, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.14(-0.64%) | |
| Aug 31, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Aug 30, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Aug 22, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
| Aug 19, 2016 | 22.00 | 22.25 | 22.00 | 22.25 | 400 | +0.35(+1.60%) |
| Aug 16, 2016 | 21.90 | 21.90 | 21.90 | 0 | -0.14(-0.64%) | |
| Aug 11, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.56(-2.48%) | |
| Aug 08, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.19(-0.83%) | |
| Aug 05, 2016 | 22.97 | 22.97 | 22.79 | 22.79 | 450 | -0.18(-0.78%) |
| Aug 04, 2016 | 23.00 | 23.00 | 22.97 | 22.97 | 330 | +0.17(+0.75%) |
| Aug 03, 2016 | 22.75 | 22.80 | 22.75 | 22.80 | 330 | +0.00(+0.00%) |
| Aug 02, 2016 | 22.80 | 22.80 | 22.75 | 22.80 | 300 | +0.20(+0.88%) |
| Jul 26, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.40(-1.74%) | |
| Jul 25, 2016 | 23.05 | 23.75 | 23.00 | 23.00 | 890 | +0.00(+0.00%) |
| Jul 22, 2016 | 22.75 | 23.00 | 22.75 | 23.00 | 200 | +0.25(+1.10%) |
| Jul 21, 2016 | 23.40 | 23.47 | 22.75 | 22.75 | 2,295 | -0.25(-1.09%) |
| Jul 20, 2016 | 22.67 | 23.86 | 22.50 | 23.00 | 3,400 | +1.00(+4.55%) |
| Jul 14, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.70(+3.29%) | |
| Jul 12, 2016 | 21.30 | 21.30 | 21.30 | 50 | +0.50(+2.40%) | |
| Jul 11, 2016 | 21.60 | 21.61 | 20.80 | 20.80 | 600 | -0.45(-2.12%) |
| Jul 08, 2016 | 22.00 | 22.00 | 21.25 | 21.25 | 423 | -0.75(-3.41%) |
| Jul 05, 2016 | 22.03 | 22.03 | 22.00 | 22.00 | 1,196 | +0.00(+0.00%) |
| 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%) | |
| Apr 01, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 240 | +0.00(+0.00%) |
| Mar 31, 2016 | 19.12 | 19.12 | 19.05 | 19.05 | 900 | -0.73(-3.69%) |
| Mar 28, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.78(+4.11%) | |
| Mar 24, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.25(-1.30%) | |
| Mar 22, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.45(-2.28%) | |
| Mar 16, 2016 | 19.70 | 19.70 | 19.70 | 0 | -0.19(-0.96%) | |
| Mar 15, 2016 | 19.88 | 19.89 | 19.88 | 19.89 | 200 | +0.50(+2.58%) |
| Mar 09, 2016 | 19.39 | 19.39 | 19.39 | 0 | +0.51(+2.70%) | |
| Mar 08, 2016 | 18.88 | 18.88 | 18.88 | 18.88 | 1,500 | +1.22(+6.91%) |
| Mar 04, 2016 | 17.66 | 17.66 | 17.66 | 0 | +0.95(+5.69%) | |
| Feb 26, 2016 | 16.71 | 16.71 | 16.71 | 0 | +0.21(+1.27%) | |
| Feb 12, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.30(+1.85%) | |
| Feb 11, 2016 | 16.75 | 16.75 | 16.20 | 16.20 | 600 | -0.95(-5.54%) |
| Feb 08, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.82(-4.56%) | |
| Jan 26, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.07(+0.39%) | |
| Jan 25, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +1.30(+7.83%) |
| Jan 22, 2016 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.40(-2.35%) |
| Jan 21, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 1,300 | -0.94(-5.24%) |
| Jan 19, 2016 | 17.94 | 17.94 | 17.94 | 0 | -0.03(-0.17%) | |
| Jan 18, 2016 | 17.96 | 17.97 | 17.96 | 17.97 | 304 | +0.68(+3.93%) |
| Jan 12, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.31(-1.76%) | |
| Jan 06, 2016 | 17.60 | 17.60 | 17.60 | 0 | -1.10(-5.88%) | |
| Dec 24, 2015 | 18.70 | 18.70 | 18.70 | 0 | -0.07(-0.37%) | |
| Dec 22, 2015 | 18.77 | 18.77 | 18.77 | 0 | -0.73(-3.74%) | |
| Dec 21, 2015 | 19.53 | 19.53 | 19.50 | 19.50 | 200 | +0.00(+0.00%) |
| Dec 18, 2015 | 19.81 | 19.81 | 19.50 | 19.50 | 1,400 | -0.38(-1.91%) |
| Dec 17, 2015 | 19.00 | 19.96 | 19.00 | 19.88 | 800 | +1.68(+9.23%) |
| Dec 10, 2015 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
| Dec 07, 2015 | 18.20 | 18.20 | 18.20 | 0 | -0.29(-1.57%) | |
| Dec 02, 2015 | 18.49 | 18.49 | 18.49 | 0 | +0.49(+2.72%) | |
| Dec 01, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.65(+3.75%) |
| Nov 27, 2015 | 17.35 | 17.35 | 17.35 | 0 | -0.75(-4.14%) | |
| Nov 26, 2015 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | -0.38(-2.06%) |
| Nov 25, 2015 | 17.99 | 18.48 | 17.99 | 18.48 | 900 | +0.78(+4.41%) |
| Nov 19, 2015 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
| Nov 18, 2015 | 17.69 | 17.70 | 17.69 | 17.70 | 300 | +0.45(+2.61%) |
| Nov 17, 2015 | 16.92 | 17.25 | 16.92 | 17.25 | 650 | -0.10(-0.58%) |
| Nov 12, 2015 | 17.35 | 17.35 | 17.35 | 0 | +0.12(+0.70%) | |
| Nov 10, 2015 | 17.23 | 17.23 | 17.23 | 0 | -0.77(-4.28%) | |
| Nov 02, 2015 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Oct 28, 2015 | 18.00 | 18.00 | 18.00 | 0 | -0.20(-1.10%) | |
| Oct 23, 2015 | 18.20 | 18.20 | 18.20 | 0 | -0.15(-0.82%) | |
| Oct 16, 2015 | 18.35 | 18.35 | 18.35 | 0 | +0.25(+1.38%) | |
| Oct 15, 2015 | 18.09 | 18.10 | 18.09 | 18.10 | 300 | +0.35(+1.97%) |
| Oct 08, 2015 | 17.75 | 17.75 | 17.75 | 0 | -0.25(-1.39%) |
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.
