Guardian Canadian Sector Controlled Equity Fund (GCSC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:28PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
| 07 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 346 |
| 06 May 2024 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 685 |
| 03 May 2024 | 23.91 | 24.02 | 23.91 | 24.02 | 24.02 | 8,066 |
| 02 May 2024 | 24.01 | 24.02 | 24.01 | 24.02 | 24.02 | 609 |
| 01 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 328 |
| 30 Apr 2024 | 23.98 | 23.98 | 23.88 | 23.88 | 23.88 | 15,139 |
| 29 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1,075 |
| 26 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 200 |
| 25 Apr 2024 | 23.94 | 23.94 | 23.93 | 23.93 | 23.93 | 589 |
| 24 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 470 |
| 23 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 118 |
| 22 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 866 |
| 19 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 165 |
| 18 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 173 |
| 17 Apr 2024 | 23.73 | 23.74 | 23.73 | 23.73 | 23.73 | 903 |
| 16 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 101 |
| 15 Apr 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.76 | 348 |
| 12 Apr 2024 | 23.90 | 23.91 | 23.90 | 23.91 | 23.91 | 593 |
| 11 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 109 |
| 10 Apr 2024 | 24.17 | 24.23 | 24.17 | 24.23 | 24.23 | 1,085 |
| 09 Apr 2024 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | 465 |
| 08 Apr 2024 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | 232 |
| 05 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 335 |
| 04 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 188 |
| 03 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 119 |
| 02 Apr 2024 | 24.11 | 24.12 | 24.11 | 24.12 | 24.12 | 448 |
| 01 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 28 Mar 2024 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | 676 |
| 27 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 557 |
| 26 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 25 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 233 |
| 22 Mar 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 351 |
| 21 Mar 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 222 |
| 21 Mar 2024 | 0.0853 Dividend | |||||
| 20 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | 119 |
| 19 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | 139 |
| 18 Mar 2024 | 24.19 | 24.20 | 24.19 | 24.20 | 24.11 | 771 |
| 15 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.07 | 608 |
| 14 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | - |
| 13 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | 255 |
| 12 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | 420 |
| 11 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.04 | 931 |
| 08 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | 398 |
| 07 Mar 2024 | 24.17 | 24.18 | 24.17 | 24.18 | 24.10 | 1,115 |
| 06 Mar 2024 | 23.92 | 23.93 | 23.92 | 23.93 | 23.85 | 672 |
| 05 Mar 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.68 | 393 |
| 04 Mar 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 23.75 | 1,093 |
| 01 Mar 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 23.70 | 616 |
| 29 Feb 2024 | 23.44 | 23.47 | 23.44 | 23.46 | 23.38 | 876 |
| 28 Feb 2024 | 23.30 | 23.31 | 23.30 | 23.30 | 23.22 | 710 |
| 27 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.24 | 934 |
| 26 Feb 2024 | 23.30 | 23.32 | 23.28 | 23.28 | 23.20 | 1,137 |
| 23 Feb 2024 | 23.27 | 23.34 | 23.27 | 23.34 | 23.26 | 700 |
| 22 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.21 | 1,512 |
| 21 Feb 2024 | 23.03 | 23.04 | 23.02 | 23.03 | 22.95 | 8,600 |
| 20 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.00 | 914 |
| 16 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.14 | 806 |
| 15 Feb 2024 | 23.12 | 23.19 | 23.12 | 23.19 | 23.11 | 3,447 |
| 14 Feb 2024 | 22.93 | 22.94 | 22.93 | 22.94 | 22.86 | 631 |
| 13 Feb 2024 | 22.58 | 22.59 | 22.58 | 22.58 | 22.50 | 1,567 |
| 12 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.93 | 1,613 |
| 09 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | 154 |
| 08 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.77 | 850 |
| 07 Feb 2024 | 22.92 | 22.95 | 22.92 | 22.95 | 22.87 | 668 |
| 06 Feb 2024 | 23.04 | 23.04 | 23.03 | 23.03 | 22.95 | 284 |
| 05 Feb 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 22.96 | 1,537 |
| 02 Feb 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.17 | 554 |
| 01 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | 370 |
| 31 Jan 2024 | 23.23 | 23.23 | 23.05 | 23.05 | 22.97 | 1,029 |
| 30 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | 741 |
| 29 Jan 2024 | 23.14 | 23.15 | 23.14 | 23.15 | 23.07 | 282 |
| 26 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 1,075 |
| 25 Jan 2024 | 22.92 | 22.99 | 22.92 | 22.99 | 22.91 | 997 |
| 24 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.83 | 545 |
| 23 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.79 | 498 |
| 22 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.71 | 881 |
| 19 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.66 | 637 |
| 18 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.49 | 102 |
| 17 Jan 2024 | 22.30 | 22.36 | 22.30 | 22.35 | 22.27 | 2,125 |
| 16 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.48 | 296 |
| 15 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.53 | 300 |
| 12 Jan 2024 | 22.57 | 22.57 | 22.56 | 22.56 | 22.48 | 267 |
| 11 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.43 | 505 |
| 10 Jan 2024 | 22.55 | 22.56 | 22.55 | 22.56 | 22.48 | 222 |
| 09 Jan 2024 | 22.47 | 22.48 | 22.47 | 22.48 | 22.40 | 256 |
| 08 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 100 |
| 05 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | 522 |
| 04 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.20 | 305 |
| 03 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.18 | 137 |
| 02 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.23 | 423 |
| 29 Dec 2023 | 22.46 | 22.48 | 22.46 | 22.48 | 22.40 | 443 |
| 28 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.35 | 300 |
| 27 Dec 2023 | 22.50 | 22.50 | 22.48 | 22.48 | 22.40 | 525 |
| 22 Dec 2023 | 22.39 | 22.39 | 22.38 | 22.38 | 22.30 | 269 |
| 21 Dec 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | 366 |
| 20 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | 344 |
| 20 Dec 2023 | 0.0726 Dividend | |||||
| 19 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.27 | 283 |
| 18 Dec 2023 | 22.25 | 22.25 | 22.24 | 22.24 | 22.09 | 251 |
| *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.