Guardian Capital (TSX:GCG)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 09, 2025 | 43.25 | 55 | -0.01(-0.02%) | |||
| Jul 08, 2025 | 43.40 | 43.40 | 42.65 | 43.26 | 1,052 | -0.74(-1.68%) |
| Jul 04, 2025 | 44.00 | 0 | +0.00(+0.00%) | |||
| Jul 03, 2025 | 43.80 | 44.01 | 43.80 | 44.00 | 996 | +2.25(+5.39%) |
| Jun 26, 2025 | 41.75 | 0 | +0.02(+0.05%) | |||
| Jun 25, 2025 | 41.00 | 41.75 | 41.00 | 41.73 | 1,212 | -0.02(-0.05%) |
| Jun 24, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 800 | -0.15(-0.36%) |
| Jun 23, 2025 | 42.50 | 42.50 | 41.90 | 41.90 | 200 | +0.55(+1.33%) |
| Jun 19, 2025 | 41.35 | 10 | -0.60(-1.43%) | |||
| Jun 18, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 100 | +0.75(+1.82%) |
| Jun 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 220 | +0.07(+0.17%) |
| Jun 13, 2025 | 41.13 | 1 | +0.00(+0.00%) | |||
| Jun 12, 2025 | 41.51 | 41.51 | 41.13 | 41.13 | 700 | -0.87(-2.07%) |
| Jun 10, 2025 | 42.00 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 610 | +0.30(+0.72%) |
| Jun 06, 2025 | 41.71 | 41.71 | 41.70 | 41.70 | 700 | -0.30(-0.71%) |
| Jun 05, 2025 | 41.71 | 42.00 | 41.71 | 42.00 | 1,000 | +0.00(+0.00%) |
| Jun 04, 2025 | 42.51 | 42.51 | 42.00 | 42.00 | 900 | -1.69(-3.87%) |
| May 27, 2025 | 43.69 | 0 | +1.69(+4.02%) | |||
| May 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | -0.44(-1.04%) |
| May 22, 2025 | 42.44 | 0 | +0.74(+1.77%) | |||
| May 21, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 207 | -0.60(-1.42%) |
| May 20, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 101 | +0.00(+0.00%) |
| May 16, 2025 | 42.30 | 0 | -0.03(-0.07%) | |||
| May 14, 2025 | 42.33 | 0 | -0.75(-1.74%) | |||
| May 13, 2025 | 42.63 | 43.08 | 42.63 | 43.08 | 300 | +1.95(+4.74%) |
| May 09, 2025 | 41.13 | 41.13 | 137 | +0.00(+0.00%) | ||
| May 08, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 400 | -0.01(-0.02%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
