Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 24.75 | 24.75 | 24.50 | 24.50 | 250 | +0.30(+1.24%) |
| Sep 27, 2019 | 24.20 | 24.20 | 24.19 | 24.20 | 5,231 | +0.00(+0.00%) |
| Sep 26, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 5,000 | +0.00(+0.00%) |
| Sep 17, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.20(+0.83%) | |
| Sep 12, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
| Sep 11, 2019 | 24.25 | 24.25 | 24.00 | 24.00 | 400 | -0.25(-1.03%) |
| Sep 10, 2019 | 24.50 | 24.50 | 24.25 | 24.25 | 400 | -0.35(-1.42%) |
| Sep 06, 2019 | 24.60 | 24.60 | 24.60 | 0 | -0.11(-0.45%) | |
| Sep 03, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.29(-1.16%) | |
| Aug 27, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) | |
| Aug 26, 2019 | 25.00 | 25.00 | 24.75 | 24.75 | 300 | -0.25(-1.00%) |
| Aug 23, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.29(-1.15%) |
| Aug 22, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 446 | +0.09(+0.36%) |
| Aug 19, 2019 | 25.20 | 25.20 | 25.20 | 0 | +0.60(+2.44%) | |
| Aug 16, 2019 | 24.71 | 24.71 | 24.60 | 24.60 | 300 | -0.40(-1.60%) |
| Aug 14, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.01(-0.04%) | |
| Aug 13, 2019 | 25.25 | 25.25 | 24.96 | 25.01 | 700 | -0.40(-1.57%) |
| Aug 12, 2019 | 25.49 | 25.80 | 25.41 | 25.41 | 400 | +0.50(+2.01%) |
| Aug 09, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.20(+0.81%) |
| Aug 07, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.60(-2.37%) | |
| Aug 01, 2019 | 25.31 | 25.31 | 25.31 | 0 | -0.04(-0.16%) | |
| Jul 30, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.29(+1.16%) | |
| Jul 29, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 125 | +0.06(+0.24%) |
| Jul 25, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.11(+0.44%) | |
| Jul 24, 2019 | 24.88 | 24.89 | 24.88 | 24.89 | 200 | +0.30(+1.22%) |
| Jul 19, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 24.59 | 24.59 | 24.59 | 12 | +0.00(+0.00%) |
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.
