Financial News
Guardian Capital (TSX: GCG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 300 | +0.08(+0.19%) |
| Apr 27, 2023 | 42.77 | 42.85 | 42.15 | 42.18 | 3,200 | -0.17(-0.40%) |
| Apr 26, 2023 | 42.50 | 42.50 | 42.35 | 42.35 | 700 | +0.09(+0.21%) |
| Apr 25, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 100 | -0.29(-0.68%) |
| Apr 24, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | -0.74(-1.71%) |
| Apr 21, 2023 | 42.75 | 43.89 | 42.75 | 43.29 | 1,500 | +0.15(+0.35%) |
| Apr 19, 2023 | 43.14 | 0 | -0.87(-1.98%) | |||
| Apr 18, 2023 | 44.53 | 44.53 | 44.01 | 44.01 | 1,950 | -1.56(-3.42%) |
| Apr 12, 2023 | 45.57 | 1 | -0.60(-1.30%) | |||
| Apr 11, 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 176 | +0.62(+1.36%) |
| Apr 10, 2023 | 45.70 | 45.70 | 45.54 | 45.55 | 1,351 | +0.80(+1.79%) |
| Apr 06, 2023 | 44.75 | 0 | +2.75(+6.55%) | |||
| Apr 04, 2023 | 42.00 | 0 | -0.40(-0.94%) | |||
| Apr 03, 2023 | 42.98 | 42.98 | 42.40 | 42.40 | 1,399 | -0.59(-1.37%) |
| Mar 31, 2023 | 42.75 | 42.99 | 42.75 | 42.99 | 400 | +0.99(+2.36%) |
| Mar 27, 2023 | 42.00 | 0 | +2.00(+5.00%) | |||
| Mar 24, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 135 | +0.89(+2.28%) |
| Mar 23, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 200 | -0.29(-0.74%) |
| Mar 21, 2023 | 39.40 | 0 | -0.11(-0.28%) | |||
| Mar 20, 2023 | 40.01 | 40.01 | 39.51 | 39.51 | 500 | -0.29(-0.73%) |
| Mar 17, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 100 | +0.00(+0.00%) |
| Mar 15, 2023 | 39.80 | 5 | +2.60(+6.99%) | |||
| Mar 13, 2023 | 37.20 | 0 | -3.80(-9.27%) | |||
| Mar 10, 2023 | 40.80 | 41.24 | 40.80 | 41.00 | 3,125 | +0.75(+1.86%) |
| Mar 09, 2023 | 40.45 | 41.00 | 40.25 | 40.25 | 27,800 | +0.00(+0.00%) |
| Mar 08, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 104 | +0.00(+0.00%) |
| Mar 06, 2023 | 40.25 | 0 | -0.25(-0.62%) | |||
| Mar 03, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 100 | +1.50(+3.85%) |
| Mar 02, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 299 | +0.53(+1.38%) |
| Mar 01, 2023 | 38.95 | 38.95 | 38.47 | 38.47 | 203 | -0.53(-1.36%) |
| Feb 28, 2023 | 38.71 | 39.00 | 38.71 | 39.00 | 1,800 | +0.30(+0.78%) |
| Feb 27, 2023 | 38.80 | 38.90 | 38.70 | 38.70 | 800 | +0.65(+1.71%) |
| Feb 24, 2023 | 38.40 | 38.40 | 38.05 | 38.05 | 200 | -0.55(-1.42%) |
| Feb 23, 2023 | 38.70 | 38.70 | 38.50 | 38.60 | 400 | -0.36(-0.92%) |
| Feb 22, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 100 | +0.01(+0.03%) |
| Feb 21, 2023 | 39.39 | 39.39 | 38.71 | 38.95 | 600 | -0.06(-0.15%) |
| Feb 17, 2023 | 39.01 | 0 | -0.50(-1.27%) | |||
| Feb 15, 2023 | 39.51 | 0 | -0.49(-1.23%) | |||
| Feb 13, 2023 | 40.00 | 0 | +1.00(+2.56%) | |||
| Feb 10, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 101 | -0.05(-0.13%) |
| Feb 09, 2023 | 39.39 | 39.39 | 39.05 | 39.05 | 300 | +0.02(+0.05%) |
| Feb 08, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 101 | -0.27(-0.69%) |
| Feb 07, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 311 | +0.35(+0.90%) |
| Feb 06, 2023 | 39.30 | 39.30 | 38.95 | 38.95 | 900 | -1.05(-2.62%) |
| Feb 03, 2023 | 40.66 | 40.66 | 40.00 | 40.00 | 1,500 | -1.28(-3.10%) |
| Feb 02, 2023 | 40.99 | 41.28 | 40.99 | 41.28 | 815 | +0.28(+0.68%) |
| Feb 01, 2023 | 41.00 | 41.11 | 40.99 | 41.00 | 578 | +0.50(+1.23%) |
| 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%) | |||
| Nov 01, 2022 | 26.75 | 0 | +1.15(+4.49%) | |||
| Oct 31, 2022 | 25.51 | 25.60 | 25.51 | 25.60 | 600 | +0.60(+2.40%) |
| Oct 28, 2022 | 25.75 | 25.75 | 25.00 | 25.00 | 1,090 | -0.41(-1.61%) |
| Oct 27, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 114 | +0.41(+1.64%) |
| Oct 25, 2022 | 25.00 | 0 | -0.74(-2.87%) | |||
| Oct 20, 2022 | 25.74 | 0 | +0.57(+2.26%) | |||
| Oct 19, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 401 | -0.73(-2.82%) |
| Oct 18, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 704 | +0.60(+2.37%) |
| Oct 17, 2022 | 25.90 | 25.90 | 25.30 | 25.30 | 304 | -0.82(-3.14%) |
| Oct 13, 2022 | 26.12 | 0 | +0.57(+2.23%) | |||
| Oct 12, 2022 | 25.75 | 25.75 | 25.17 | 25.55 | 710 | -0.45(-1.73%) |
| Oct 11, 2022 | 26.20 | 26.20 | 26.00 | 26.00 | 800 | -0.50(-1.89%) |
| Oct 07, 2022 | 26.50 | 0 | -0.49(-1.82%) | |||
| Oct 06, 2022 | 27.25 | 27.25 | 26.99 | 26.99 | 604 | +0.00(+0.00%) |
| Sep 29, 2022 | 26.99 | 0 | -0.01(-0.04%) | |||
| Sep 28, 2022 | 27.35 | 27.35 | 27.00 | 27.00 | 345 | -0.30(-1.10%) |
| Sep 27, 2022 | 28.00 | 28.00 | 27.30 | 27.30 | 1,060 | -0.70(-2.50%) |
| Sep 26, 2022 | 28.17 | 28.17 | 28.00 | 28.00 | 1,500 | -0.80(-2.78%) |
| Sep 23, 2022 | 28.83 | 28.83 | 28.80 | 28.80 | 1,500 | +0.04(+0.14%) |
| Sep 13, 2022 | 28.76 | 0 | -0.64(-2.18%) | |||
| Sep 08, 2022 | 29.40 | 1 | +1.04(+3.67%) | |||
| Sep 06, 2022 | 28.36 | 59 | -0.64(-2.21%) | |||
| Sep 02, 2022 | 29.00 | 0 | +0.65(+2.29%) | |||
| Sep 01, 2022 | 28.50 | 28.50 | 28.35 | 28.35 | 400 | -0.65(-2.24%) |
| Aug 30, 2022 | 29.00 | 0 | -0.50(-1.69%) | |||
| Aug 29, 2022 | 29.56 | 29.56 | 29.50 | 29.50 | 550 | -0.51(-1.70%) |
| Aug 26, 2022 | 30.64 | 30.64 | 30.01 | 30.01 | 500 | -0.53(-1.74%) |
| Aug 23, 2022 | 30.54 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | -0.75(-2.40%) |
| Aug 17, 2022 | 31.29 | 1 | +0.30(+0.97%) | |||
| Aug 16, 2022 | 30.50 | 30.99 | 30.50 | 30.99 | 300 | +0.99(+3.30%) |
| Aug 15, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.02(-0.07%) |
| Aug 12, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 300 | +0.02(+0.07%) |
| Aug 10, 2022 | 30.00 | 0 | +0.00(+0.00%) | |||
| Aug 05, 2022 | 30.00 | 0 | +0.40(+1.35%) | |||
| Aug 02, 2022 | 29.60 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 29.60 | 0 | -0.66(-2.18%) | |||
| Jul 26, 2022 | 30.26 | 0 | +0.99(+3.38%) | |||
| Jul 25, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 100 | -0.74(-2.47%) |
| Jul 21, 2022 | 30.01 | 0 | +0.08(+0.27%) | |||
| Jul 19, 2022 | 29.93 | 0 | -0.07(-0.23%) | |||
| Jul 18, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 340 | +0.00(+0.00%) |
| Jul 15, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 321 | +0.00(+0.00%) |
| Jul 14, 2022 | 29.25 | 30.00 | 29.25 | 30.00 | 721 | +1.01(+3.48%) |
| Jul 13, 2022 | 28.98 | 28.99 | 28.98 | 28.99 | 200 | +0.44(+1.54%) |
| Jul 12, 2022 | 28.55 | 28.55 | 28.50 | 28.55 | 725 | -1.95(-6.39%) |
| Jul 07, 2022 | 30.50 | 0 | -0.49(-1.58%) | |||
| Jul 06, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 301 | +0.24(+0.78%) |
| Jul 04, 2022 | 30.75 | 0 | +1.25(+4.24%) | |||
| Jun 28, 2022 | 29.50 | 0 | +0.30(+1.03%) | |||
| Jun 27, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 301 | +1.65(+5.99%) |
| Jun 16, 2022 | 27.55 | 0 | -1.70(-5.81%) | |||
| Jun 15, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 151 | +0.30(+1.04%) |
| Jun 13, 2022 | 28.95 | 20 | -1.05(-3.50%) | |||
| Jun 09, 2022 | 30.00 | 0 | -1.39(-4.43%) | |||
| May 30, 2022 | 31.39 | 0 | +1.14(+3.77%) | |||
| May 27, 2022 | 30.50 | 30.99 | 30.05 | 30.25 | 1,285 | -0.35(-1.14%) |
| May 26, 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +1.60(+5.52%) |
| May 25, 2022 | 28.65 | 29.00 | 28.65 | 29.00 | 600 | +0.69(+2.44%) |
| May 24, 2022 | 30.00 | 30.25 | 28.31 | 28.31 | 2,314 | -1.29(-4.36%) |
| May 20, 2022 | 29.60 | 0 | -4.69(-13.68%) | |||
| May 19, 2022 | 34.49 | 34.49 | 34.29 | 34.29 | 600 | +0.79(+2.36%) |
| May 17, 2022 | 33.50 | 1 | +2.14(+6.82%) | |||
| May 16, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 426 | +0.54(+1.75%) |
| May 13, 2022 | 31.10 | 31.10 | 30.82 | 30.82 | 300 | +1.22(+4.12%) |
| May 12, 2022 | 30.41 | 30.60 | 29.60 | 29.60 | 3,506 | -2.40(-7.50%) |
| May 11, 2022 | 31.90 | 32.06 | 31.90 | 32.00 | 300 | +1.00(+3.23%) |
| May 10, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 700 | -1.08(-3.37%) |
| May 09, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 200 | +0.08(+0.25%) |
| May 06, 2022 | 33.00 | 33.00 | 32.00 | 32.00 | 1,047 | -0.60(-1.84%) |
| May 05, 2022 | 33.25 | 33.25 | 32.60 | 32.60 | 601 | -0.90(-2.69%) |
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.
