Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 40.50 | 0 | +1.00(+2.53%) | |||
| Jan 25, 2023 | 39.50 | 0 | +0.06(+0.15%) | |||
| Jan 23, 2023 | 39.44 | 0 | +0.19(+0.48%) | |||
| Jan 17, 2023 | 39.25 | 2 | +0.25(+0.64%) | |||
| Jan 16, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 150 | -0.39(-0.99%) |
| Jan 13, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 106 | +1.36(+3.58%) |
| Jan 12, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 750 | -1.17(-2.98%) |
| Jan 09, 2023 | 39.20 | 20 | +0.95(+2.48%) | |||
| Jan 06, 2023 | 38.40 | 38.40 | 38.25 | 38.25 | 300 | -0.50(-1.29%) |
| Dec 29, 2022 | 38.75 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2022 | 39.01 | 39.01 | 38.75 | 38.75 | 350 | -1.00(-2.52%) |
| Dec 23, 2022 | 39.75 | 0 | +0.25(+0.63%) | |||
| Dec 22, 2022 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | +0.90(+2.33%) |
| Dec 20, 2022 | 38.60 | 0 | -0.60(-1.53%) | |||
| Dec 19, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 120 | +0.20(+0.51%) |
| Dec 16, 2022 | 38.90 | 39.00 | 38.90 | 39.00 | 481 | -0.25(-0.64%) |
| Dec 14, 2022 | 39.25 | 0 | -0.44(-1.11%) | |||
| Dec 09, 2022 | 39.69 | 0 | +0.79(+2.03%) | |||
| Dec 08, 2022 | 38.89 | 38.90 | 38.89 | 38.90 | 1,000 | +1.29(+3.43%) |
| Dec 07, 2022 | 37.61 | 37.61 | 37.61 | 37.61 | 200 | -0.64(-1.67%) |
| Dec 06, 2022 | 38.25 | 38.25 | 38.25 | 38.25 | 101 | -0.15(-0.39%) |
| Dec 05, 2022 | 37.72 | 39.50 | 37.72 | 38.40 | 2,850 | +1.28(+3.45%) |
| Dec 02, 2022 | 37.50 | 37.50 | 37.12 | 37.12 | 403 | -0.99(-2.60%) |
| Dec 01, 2022 | 37.99 | 38.75 | 37.99 | 38.11 | 4,916 | +0.11(+0.29%) |
| Nov 30, 2022 | 45.00 | 45.00 | 36.56 | 38.00 | 11,448 | +9.53(+33.47%) |
| Nov 29, 2022 | 30.00 | 30.00 | 28.47 | 28.47 | 340 | +0.31(+1.10%) |
| Nov 28, 2022 | 28.16 | 28.16 | 28.16 | 28.16 | 270 | -0.73(-2.53%) |
| Nov 24, 2022 | 28.89 | 0 | +0.95(+3.40%) | |||
| Nov 23, 2022 | 27.94 | 27.94 | 27.94 | 27.94 | 100 | -0.75(-2.61%) |
| Nov 17, 2022 | 28.69 | 0 | +0.69(+2.46%) | |||
| Nov 16, 2022 | 28.02 | 28.02 | 28.00 | 28.00 | 400 | +0.00(+0.00%) |
| Nov 15, 2022 | 27.47 | 28.00 | 27.47 | 28.00 | 1,901 | +2.48(+9.72%) |
| Nov 09, 2022 | 25.52 | 0 | -0.48(-1.85%) | |||
| Nov 04, 2022 | 26.00 | 0 | -0.75(-2.80%) |
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.
