Guardian i3 Global Quality Growth ETF Hedged (GIQG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:23PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 01 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 30 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
| 29 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 26 Apr 2024 | 25.53 | 25.57 | 25.52 | 25.52 | 25.52 | 4,600 |
| 25 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 24 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 23 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 300 |
| 22 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 19 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 18 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 17 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 15 Apr 2024 | 25.97 | 26.06 | 25.97 | 26.06 | 26.06 | 2,000 |
| 12 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 11 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 10 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 09 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 05 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 04 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 03 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 02 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 01 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 28 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
| 27 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 25 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 22 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 21 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 21 Mar 2024 | 0.014 Dividend | |||||
| 20 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.13 | - |
| 19 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.04 | - |
| 18 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.88 | - |
| 15 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.17 | - |
| 14 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.14 | - |
| 13 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.23 | - |
| 12 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.79 | - |
| 11 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.01 | - |
| 08 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.45 | - |
| 07 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.00 | - |
| 06 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.81 | - |
| 05 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.27 | - |
| 04 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | - |
| 01 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.96 | - |
| 29 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | 100 |
| 28 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.88 | - |
| 27 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | - |
| 26 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | - |
| 23 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | - |
| 22 Feb 2024 | 25.93 | 25.93 | 25.91 | 25.91 | 25.90 | 800 |
| 21 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | - |
| 20 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | - |
| 16 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.50 | - |
| 15 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.50 | - |
| 14 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.50 | - |
| 13 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.62 | - |
| 12 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.74 | - |
| 09 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | - |
| 08 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.24 | - |
| 07 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.93 | - |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | - |
| 05 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | - |
| 02 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.50 | - |
| 01 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | - |
| 31 Jan 2024 | 24.54 | 24.54 | 24.34 | 24.34 | 24.33 | 500 |
| 30 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.67 | - |
| 29 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.40 | - |
| 26 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.41 | - |
| 25 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.32 | - |
| 24 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.15 | - |
| 23 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.13 | - |
| 22 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.98 | - |
| 19 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.66 | - |
| 18 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.35 | - |
| 17 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.44 | - |
| 16 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | - |
| 15 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | - |
| 12 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.51 | 200 |
| 11 Jan 2024 | 23.33 | 23.35 | 23.27 | 23.34 | 23.33 | 2,000 |
| 10 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.08 | - |
| 09 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.04 | - |
| 08 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.64 | - |
| 05 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.59 | 200 |
| 04 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.73 | - |
| 03 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.93 | - |
| 02 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.35 | - |
| 29 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.41 | 100 |
| 28 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.33 | - |
| 27 Dec 2023 | 23.35 | 23.35 | 23.25 | 23.25 | 23.24 | 13,400 |
| 22 Dec 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.32 | - |
| 21 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.12 | - |
| 20 Dec 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.31 | - |
| 19 Dec 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.36 | - |
| 18 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.18 | - |
| 15 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.18 | - |
| 14 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.06 | - |
| 13 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.82 | - |
| 12 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.65 | - |
| *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.