Guardian Cap Grp Ltd (TSX: GCG-A )

40.84 -0.16 (-0.39%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2024 41.00 41.00 40.73 40.84 1,635 -0.16(-0.39%)
Sep 20, 2024 40.77 41.00 40.71 41.00 3,449 +0.32(+0.79%)
Sep 19, 2024 40.79 41.39 40.68 40.68 1,517 +0.18(+0.44%)
Sep 18, 2024 40.62 40.68 40.41 40.50 4,240 -0.20(-0.49%)
Sep 17, 2024 40.63 41.30 40.54 40.70 2,359 -0.09(-0.22%)
Sep 16, 2024 40.99 41.00 40.53 40.79 1,328 +0.09(+0.22%)
Sep 13, 2024 40.20 40.70 39.71 40.70 5,700 +0.69(+1.72%)
Sep 12, 2024 40.42 40.50 40.01 40.01 1,150 +0.01(+0.02%)
Sep 11, 2024 40.04 41.50 40.00 40.00 3,200 -0.04(-0.10%)
Sep 10, 2024 40.00 41.00 39.99 40.04 1,970 +0.03(+0.07%)
Sep 09, 2024 40.02 40.02 39.52 40.01 2,721 +0.02(+0.05%)
Sep 06, 2024 40.48 40.78 39.80 39.99 1,815 -0.81(-1.99%)
Sep 05, 2024 40.11 40.81 40.11 40.80 2,147 +0.31(+0.77%)
Sep 04, 2024 41.02 41.02 39.78 40.49 7,606 -0.50(-1.22%)
Sep 03, 2024 41.01 41.01 40.56 40.99 1,410 -0.40(-0.97%)
Aug 30, 2024 41.39 0 -0.17(-0.41%)
Aug 29, 2024 41.20 41.59 40.90 41.56 3,245 +0.74(+1.81%)
Aug 28, 2024 41.01 41.01 40.10 40.82 9,214 -0.33(-0.80%)
Aug 27, 2024 41.85 41.85 41.15 41.15 3,687 -0.71(-1.70%)
Aug 26, 2024 42.09 42.10 41.80 41.86 7,258 -0.24(-0.57%)
Aug 23, 2024 42.26 42.40 42.10 42.10 4,021 -0.20(-0.47%)
Aug 22, 2024 42.20 42.79 42.20 42.30 1,500 +0.15(+0.36%)
Aug 21, 2024 42.41 42.41 42.15 42.15 800 -0.25(-0.59%)
Aug 20, 2024 42.84 42.84 42.40 42.40 5,507 -0.44(-1.03%)
Aug 19, 2024 43.00 43.00 42.60 42.84 3,270 +0.11(+0.26%)
Aug 16, 2024 42.50 42.73 42.50 42.73 330 +0.62(+1.47%)
Aug 15, 2024 42.51 42.51 42.00 42.11 5,947 -0.15(-0.35%)
Aug 14, 2024 42.38 42.79 42.10 42.26 4,378 -0.12(-0.28%)
Aug 13, 2024 42.76 42.76 42.23 42.38 2,995 -0.37(-0.87%)
Aug 12, 2024 43.00 43.27 42.65 42.75 9,858 -0.11(-0.26%)
Aug 09, 2024 42.65 43.43 42.65 42.86 1,200 -0.14(-0.33%)
Aug 08, 2024 43.12 43.12 42.99 43.00 2,516 -0.30(-0.69%)
Aug 07, 2024 43.26 43.44 43.25 43.30 1,494 +0.25(+0.58%)
Aug 06, 2024 43.86 43.86 43.05 43.05 4,861 -0.71(-1.62%)
Aug 02, 2024 43.76 0 -0.12(-0.27%)
Aug 01, 2024 44.25 44.46 43.83 43.88 2,700 -0.31(-0.70%)
Jul 31, 2024 43.20 44.19 42.78 44.19 5,815 +1.00(+2.32%)
Jul 30, 2024 43.59 43.60 42.93 43.19 3,002 -0.01(-0.02%)
Jul 29, 2024 43.40 43.53 43.00 43.20 11,635 +0.06(+0.14%)
Jul 26, 2024 43.31 43.67 43.14 43.14 4,210 +0.10(+0.23%)
Jul 25, 2024 43.30 43.70 43.04 43.04 2,392 -0.11(-0.25%)
Jul 24, 2024 43.30 43.50 43.00 43.15 4,116 -0.08(-0.19%)
Jul 23, 2024 43.19 43.48 42.80 43.23 6,942 -0.04(-0.09%)
Jul 22, 2024 43.05 43.68 42.95 43.27 3,950 +0.27(+0.63%)
Jul 19, 2024 43.17 43.23 42.99 43.00 3,851 -0.75(-1.71%)
Jul 18, 2024 43.51 43.75 43.20 43.75 6,711 +0.60(+1.39%)
Jul 17, 2024 43.59 43.89 43.15 43.15 5,678 -0.35(-0.80%)
Jul 16, 2024 43.50 43.60 43.20 43.50 12,726 +0.25(+0.58%)
Jul 15, 2024 43.86 43.86 43.00 43.25 11,277 +0.13(+0.30%)
Jul 12, 2024 43.50 43.50 43.12 43.12 3,367 -0.39(-0.90%)
Jul 11, 2024 43.56 43.56 42.72 43.51 9,405 -0.49(-1.11%)
Jul 10, 2024 43.62 44.00 43.62 44.00 7,413 +0.10(+0.23%)
Jul 09, 2024 43.90 44.00 43.74 43.90 10,151 -0.10(-0.23%)
Jul 08, 2024 44.01 44.25 43.87 44.00 11,158 +0.18(+0.41%)
Jul 05, 2024 43.55 44.42 43.55 43.82 17,696 +0.56(+1.29%)
Jul 04, 2024 43.90 43.91 43.26 43.26 500 +0.15(+0.35%)
Jul 03, 2024 44.19 44.19 43.11 43.11 1,182 -0.16(-0.37%)
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.