Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2014 | 19.76 | 19.76 | 19.76 | 0 | +0.06(+0.30%) | |
| Aug 28, 2014 | 20.00 | 20.00 | 19.70 | 19.70 | 800 | -0.40(-1.99%) |
| Aug 27, 2014 | 19.85 | 20.10 | 19.50 | 20.10 | 3,650 | -0.10(-0.50%) |
| Aug 26, 2014 | 20.90 | 20.90 | 19.77 | 20.20 | 3,560 | -1.05(-4.94%) |
| Aug 25, 2014 | 21.72 | 20.70 | 21.25 | 1,565 | -0.20(-0.93%) | |
| Aug 22, 2014 | 20.59 | 22.05 | 20.50 | 21.45 | 8,246 | +2.05(+10.57%) |
| Aug 21, 2014 | 18.30 | 20.01 | 18.30 | 19.40 | 3,325 | +1.11(+6.07%) |
| Aug 20, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 2,200 | +0.00(+0.00%) |
| Aug 19, 2014 | 18.10 | 18.29 | 18.10 | 18.29 | 1,200 | -0.01(-0.05%) |
| Aug 14, 2014 | 18.30 | 65 | +0.64(+3.62%) | |||
| Aug 12, 2014 | 17.66 | 0 | +0.16(+0.91%) | |||
| Aug 11, 2014 | 17.49 | 17.50 | 17.49 | 17.50 | 460 | +0.16(+0.92%) |
| Aug 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 100 | +0.73(+4.39%) |
| Aug 06, 2014 | 16.61 | 0 | -0.09(-0.54%) | |||
| Aug 05, 2014 | 16.65 | 16.70 | 16.65 | 16.70 | 1,400 | -0.80(-4.57%) |
| Jul 14, 2014 | 17.50 | 17.50 | 17.50 | 0 | +0.30(+1.74%) | |
| Jul 11, 2014 | 17.20 | 17.20 | 17.20 | 17.20 | 275 | -0.50(-2.82%) |
| Jul 08, 2014 | 17.70 | 17.70 | 0 | +0.20(+1.14%) | ||
| Jul 02, 2014 | 17.50 | 17.50 | 0 | -0.50(-2.78%) | ||
| Jun 26, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.28(+1.58%) | |
| Jun 24, 2014 | 17.72 | 17.72 | 17.72 | 0 | +0.56(+3.26%) | |
| Jun 19, 2014 | 17.16 | 17.16 | 17.16 | 0 | -0.09(-0.52%) | |
| Jun 11, 2014 | 17.25 | 17.25 | 17.25 | 0 | -0.75(-4.17%) | |
| Jun 10, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | +0.39(+2.21%) |
| Jun 05, 2014 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.08(-0.45%) |
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.
