Guardian Canadian Bond Fund ETF Units (GCBD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 713 |
| 06 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1,000 |
| 03 May 2024 | 17.58 | 17.58 | 17.56 | 17.56 | 17.56 | 7,400 |
| 02 May 2024 | 17.49 | 17.51 | 17.49 | 17.50 | 17.50 | 1,500 |
| 01 May 2024 | 17.44 | 17.45 | 17.44 | 17.45 | 17.45 | 900 |
| 30 Apr 2024 | 17.41 | 17.41 | 17.39 | 17.40 | 17.40 | 1,000 |
| 29 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 26 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 200 |
| 25 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 500 |
| 24 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 500 |
| 23 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 300 |
| 22 Apr 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 17.44 | 1,900 |
| 19 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 300 |
| 18 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 17 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 500 |
| 16 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,400 |
| 15 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 200 |
| 12 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1,700 |
| 11 Apr 2024 | 17.47 | 17.48 | 17.47 | 17.48 | 17.48 | 2,900 |
| 10 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 800 |
| 09 Apr 2024 | 17.67 | 17.67 | 17.66 | 17.66 | 17.66 | 600 |
| 08 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 300 |
| 05 Apr 2024 | 17.63 | 17.63 | 17.62 | 17.62 | 17.62 | 800 |
| 04 Apr 2024 | 17.63 | 17.67 | 17.63 | 17.67 | 17.67 | 3,900 |
| 03 Apr 2024 | 17.61 | 17.61 | 17.60 | 17.61 | 17.61 | 2,500 |
| 02 Apr 2024 | 17.59 | 17.60 | 17.56 | 17.60 | 17.60 | 1,300 |
| 01 Apr 2024 | 17.69 | 17.69 | 17.60 | 17.62 | 17.62 | 25,600 |
| 28 Mar 2024 | 17.77 | 17.78 | 17.74 | 17.78 | 17.78 | 2,800 |
| 27 Mar 2024 | 17.73 | 17.77 | 17.72 | 17.77 | 17.77 | 10,700 |
| 26 Mar 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 300 |
| 25 Mar 2024 | 17.69 | 17.72 | 17.69 | 17.71 | 17.71 | 1,000 |
| 22 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 900 |
| 21 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 300 |
| 21 Mar 2024 | 0.132 Dividend | |||||
| 20 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.70 | 200 |
| 19 Mar 2024 | 17.76 | 17.79 | 17.75 | 17.75 | 17.62 | 5,800 |
| 18 Mar 2024 | 17.68 | 17.70 | 17.68 | 17.70 | 17.57 | 2,600 |
| 15 Mar 2024 | 17.75 | 17.75 | 17.73 | 17.75 | 17.62 | 600 |
| 14 Mar 2024 | 17.78 | 17.78 | 17.76 | 17.76 | 17.63 | 1,200 |
| 13 Mar 2024 | 17.85 | 17.88 | 17.85 | 17.88 | 17.75 | 1,200 |
| 12 Mar 2024 | 17.90 | 17.92 | 17.89 | 17.92 | 17.79 | 3,900 |
| 11 Mar 2024 | 17.95 | 17.98 | 17.95 | 17.98 | 17.85 | 4,900 |
| 08 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 1,400 |
| 07 Mar 2024 | 17.96 | 17.97 | 17.94 | 17.97 | 17.84 | 4,500 |
| 06 Mar 2024 | 17.97 | 17.97 | 17.94 | 17.97 | 17.84 | 1,600 |
| 05 Mar 2024 | 17.96 | 17.97 | 17.96 | 17.96 | 17.83 | 6,100 |
| 04 Mar 2024 | 17.83 | 17.86 | 17.83 | 17.85 | 17.72 | 2,700 |
| 01 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.76 | 1,100 |
| 29 Feb 2024 | 17.74 | 17.82 | 17.74 | 17.82 | 17.69 | 6,700 |
| 28 Feb 2024 | 17.76 | 17.77 | 17.73 | 17.76 | 17.63 | 8,100 |
| 27 Feb 2024 | 17.70 | 17.74 | 17.70 | 17.73 | 17.60 | 3,400 |
| 26 Feb 2024 | 17.79 | 17.80 | 17.79 | 17.80 | 17.67 | 3,500 |
| 23 Feb 2024 | 17.84 | 17.84 | 17.80 | 17.83 | 17.70 | 8,900 |
| 22 Feb 2024 | 17.75 | 17.75 | 17.70 | 17.75 | 17.62 | 9,200 |
| 21 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 300 |
| 20 Feb 2024 | 17.75 | 17.79 | 17.74 | 17.78 | 17.65 | 7,900 |
| 16 Feb 2024 | 17.69 | 17.69 | 17.68 | 17.69 | 17.56 | 2,000 |
| 15 Feb 2024 | 17.67 | 17.71 | 17.67 | 17.71 | 17.58 | 9,000 |
| 14 Feb 2024 | 17.65 | 17.69 | 17.65 | 17.69 | 17.56 | 1,700 |
| 13 Feb 2024 | 17.59 | 17.59 | 17.54 | 17.58 | 17.45 | 4,000 |
| 12 Feb 2024 | 17.64 | 17.68 | 17.64 | 17.68 | 17.55 | 4,600 |
| 09 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.54 | 200 |
| 08 Feb 2024 | 17.66 | 17.68 | 17.63 | 17.68 | 17.55 | 18,700 |
| 07 Feb 2024 | 17.77 | 17.77 | 17.74 | 17.76 | 17.63 | 2,200 |
| 06 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.69 | 200 |
| 05 Feb 2024 | 17.72 | 17.72 | 17.70 | 17.72 | 17.59 | 4,000 |
| 02 Feb 2024 | 17.85 | 17.86 | 17.83 | 17.86 | 17.73 | 2,000 |
| 01 Feb 2024 | 18.00 | 18.02 | 17.99 | 18.02 | 17.89 | 9,700 |
| 31 Jan 2024 | 17.91 | 17.91 | 17.87 | 17.90 | 17.77 | 7,800 |
| 30 Jan 2024 | 17.77 | 17.83 | 17.77 | 17.83 | 17.70 | 4,800 |
| 29 Jan 2024 | 17.74 | 17.77 | 17.74 | 17.77 | 17.64 | 2,500 |
| 26 Jan 2024 | 17.65 | 17.65 | 17.64 | 17.64 | 17.51 | 800 |
| 25 Jan 2024 | 17.72 | 17.72 | 17.68 | 17.71 | 17.58 | 6,700 |
| 24 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.56 | 200 |
| 23 Jan 2024 | 17.69 | 17.71 | 17.69 | 17.71 | 17.58 | 8,100 |
| 22 Jan 2024 | 17.69 | 17.73 | 17.69 | 17.73 | 17.60 | 9,700 |
| 19 Jan 2024 | 17.66 | 17.67 | 17.64 | 17.67 | 17.54 | 2,500 |
| 18 Jan 2024 | 17.68 | 17.68 | 17.64 | 17.67 | 17.54 | 38,000 |
| 17 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.60 | 200 |
| 16 Jan 2024 | 17.89 | 17.89 | 17.80 | 17.82 | 17.69 | 3,700 |
| 15 Jan 2024 | 17.96 | 17.98 | 17.96 | 17.98 | 17.85 | 900 |
| 12 Jan 2024 | 17.95 | 17.98 | 17.94 | 17.98 | 17.85 | 7,300 |
| 11 Jan 2024 | 17.96 | 17.96 | 17.94 | 17.96 | 17.83 | 11,600 |
| 10 Jan 2024 | 17.91 | 17.93 | 17.91 | 17.93 | 17.80 | 500 |
| 09 Jan 2024 | 17.99 | 17.99 | 17.95 | 17.95 | 17.82 | 4,400 |
| 08 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.80 | 1,300 |
| 05 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.78 | 1,200 |
| 04 Jan 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 17.79 | 25,600 |
| 03 Jan 2024 | 18.02 | 18.06 | 18.02 | 18.06 | 17.93 | 4,400 |
| 02 Jan 2024 | 18.01 | 18.04 | 18.01 | 18.04 | 17.91 | 200 |
| 29 Dec 2023 | 18.15 | 18.16 | 18.07 | 18.16 | 18.03 | 24,900 |
| 28 Dec 2023 | 18.08 | 18.12 | 18.08 | 18.12 | 17.99 | 16,500 |
| 27 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.04 | 600 |
| 22 Dec 2023 | 18.03 | 18.03 | 17.96 | 18.02 | 17.89 | 7,000 |
| 21 Dec 2023 | 18.14 | 18.14 | 18.11 | 18.12 | 17.99 | 13,500 |
| 20 Dec 2023 | 18.17 | 18.19 | 18.17 | 18.19 | 18.06 | 700 |
| 20 Dec 2023 | 0.054 Dividend | |||||
| 19 Dec 2023 | 18.14 | 18.16 | 18.14 | 18.16 | 17.97 | 4,100 |
| 18 Dec 2023 | 18.10 | 18.13 | 18.10 | 18.13 | 17.94 | 7,300 |
| 15 Dec 2023 | 18.13 | 18.19 | 18.13 | 18.19 | 18.00 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.