Skip to main content

Guardian Capital (TSX: GCG )

47.36 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.71 47.71 47.36 47.36 400 -0.74(-1.54%)
Mar 26, 2024 48.30 48.30 48.10 48.10 400 -0.25(-0.52%)
Mar 25, 2024 48.35 48.35 48.35 48.35 101 +0.35(+0.73%)
Mar 21, 2024 48.00 0 +0.00(+0.00%)
Mar 20, 2024 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Mar 19, 2024 48.00 48.00 48.00 48.00 100 -0.30(-0.62%)
Mar 18, 2024 49.51 49.51 48.30 48.30 601 -1.61(-3.23%)
Mar 15, 2024 49.91 49.91 49.91 49.91 100 -0.11(-0.22%)
Mar 14, 2024 50.35 50.35 50.02 50.02 220 -0.48(-0.95%)
Mar 13, 2024 50.50 50.50 50.50 50.50 100 -0.20(-0.39%)
Mar 12, 2024 50.70 50.70 50.70 50.70 203 +0.35(+0.70%)
Mar 11, 2024 50.99 50.99 50.35 50.35 200 -1.24(-2.40%)
Mar 08, 2024 51.59 51.59 51.59 51.59 200 -0.01(-0.02%)
Mar 07, 2024 51.60 51.60 51.60 51.60 100 +0.60(+1.18%)
Mar 06, 2024 51.00 51.00 51.00 51.00 100 -0.60(-1.16%)
Mar 05, 2024 51.00 51.60 50.01 51.60 7,100 +0.60(+1.18%)
Mar 04, 2024 50.44 51.00 50.44 51.00 1,800 +0.00(+0.00%)
Mar 01, 2024 51.00 51.00 50.50 51.00 4,700 -0.53(-1.03%)
Feb 29, 2024 51.53 51.53 51.53 51.53 302 -0.60(-1.15%)
Feb 28, 2024 52.13 52.13 52.13 52.13 1,100 +0.60(+1.16%)
Feb 27, 2024 50.92 51.53 50.92 51.53 300 +1.20(+2.38%)
Feb 26, 2024 50.33 50.33 50.33 50.33 150 +0.60(+1.21%)
Feb 23, 2024 49.20 49.73 49.20 49.73 460 +0.74(+1.51%)
Feb 22, 2024 49.25 49.25 48.99 48.99 1,300 -0.31(-0.63%)
Feb 16, 2024 49.30 0 +2.29(+4.87%)
Feb 15, 2024 47.01 47.01 47.01 47.01 100 -1.39(-2.87%)
Feb 14, 2024 48.40 48.40 48.40 48.40 100 -0.60(-1.22%)
Feb 13, 2024 48.70 49.00 48.70 49.00 535 +0.50(+1.03%)
Feb 12, 2024 48.50 48.50 48.50 48.50 127 +0.10(+0.21%)
Feb 08, 2024 48.40 0 -0.95(-1.93%)
Feb 07, 2024 49.35 49.35 49.35 49.35 265 -0.31(-0.62%)
Feb 06, 2024 48.00 49.66 47.75 49.66 300 +5.16(+11.60%)
Feb 05, 2024 44.50 44.50 44.50 44.50 550 -0.10(-0.22%)
Feb 02, 2024 44.00 44.60 44.00 44.60 200 +1.30(+3.00%)
Jan 31, 2024 43.30 0 -0.20(-0.46%)
Jan 25, 2024 43.50 0 -0.10(-0.23%)
Jan 24, 2024 43.61 43.61 43.60 43.60 200 +0.60(+1.40%)
Jan 19, 2024 43.00 0 +0.01(+0.02%)
Jan 17, 2024 42.99 0 +0.14(+0.33%)
Jan 12, 2024 42.85 55 -0.15(-0.35%)
Jan 11, 2024 44.00 44.00 43.00 43.00 1,200 -0.20(-0.46%)
Jan 10, 2024 43.20 43.20 43.20 43.20 100 +0.45(+1.05%)
Jan 09, 2024 42.75 42.75 42.75 42.75 300 -0.45(-1.04%)
Jan 08, 2024 43.20 43.20 43.20 43.20 100 +0.39(+0.91%)
Jan 04, 2024 42.81 0 +0.19(+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.