Guardian Directed Equity Path ETF Hedged - GDEP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	18.29	18.29	18.29	18.29	18.29	100
February 18, 2026	18.46	18.46	18.46	18.46	18.46	0
February 17, 2026	18.45	18.45	18.45	18.45	18.45	0
February 13, 2026	18.31	18.31	18.31	18.31	18.31	500
February 12, 2026	18.46	18.46	18.46	18.46	18.46	0
February 11, 2026	18.54	18.54	18.54	18.54	18.54	0
February 10, 2026	18.44	18.44	18.44	18.44	18.44	100
February 09, 2026	18.62	18.62	18.62	18.62	18.62	0
February 06, 2026	18.59	18.59	18.59	18.59	18.59	0
February 05, 2026	18.72	18.72	18.72	18.72	18.72	0
February 04, 2026	18.72	18.72	18.72	18.72	18.72	0
February 03, 2026	18.52	18.51	18.51	18.52	18.51	3,965
February 02, 2026	18.81	18.81	18.81	18.81	18.81	0
January 30, 2026	18.63	18.89	18.89	18.89	18.62	3,550
January 29, 2026	18.8	18.8	18.8	18.8	18.8	0
January 28, 2026	18.69	18.68	18.68	18.69	18.68	2,500
January 27, 2026	18.74	18.74	18.74	18.74	18.74	1,000
January 26, 2026	19.07	19.07	19.07	19.07	19.07	0
January 23, 2026	19.36	19.36	19.36	19.36	19.36	35,011
January 22, 2026	19.08	19.08	19.08	19.08	19.08	0
January 21, 2026	18.87	18.85	18.85	18.87	18.85	35,011
January 19, 2026	19.06	19.06	19.06	19.06	19.06	0
January 16, 2026	19.14	19.14	19.14	19.14	19.14	0
January 15, 2026	19.14	19.14	19.14	19.14	19.14	0
January 14, 2026	19.14	19.14	19.14	19.14	19.14	0
January 13, 2026	19.08	19.08	19.08	19.08	19.08	1,000
January 12, 2026	19.23	19.23	19.23	19.23	19.23	0
January 09, 2026	19.16	19.16	19.16	19.16	19.16	0
January 08, 2026	19.08	19.08	19.08	19.08	19.08	0
January 07, 2026	19.23	19.23	19.23	19.23	19.23	100
January 06, 2026	19.13	19.13	19.13	19.13	19.13	100
January 05, 2026	18.94	18.94	18.94	18.94	18.94	0
January 02, 2026	19.01	19.01	19.01	19.01	19.01	0
December 31, 2025	18.95	19.17	19.17	19.17	18.94	8,500
December 30, 2025	19.11	19.11	19.11	19.11	19.11	0
December 29, 2025	19.1	19.1	19.1	19.1	19.1	0
December 23, 2025	19.06	19.06	19.06	19.06	19.06	0
December 22, 2025	19.04	19.04	18.97	19.05	19.04	2,000
December 19, 2025	19.1	19.1	19.1	19.1	19.1	0
December 18, 2025	19.1	19.1	19.1	19.1	19.1	0
December 17, 2025	19.15	19.15	19.15	19.15	19.15	0
December 16, 2025	19.26	19.26	19.26	19.26	19.26	0
December 15, 2025	19.26	19.26	19.26	19.26	19.26	0
December 12, 2025	19.26	19.26	19.26	19.26	19.26	0
December 11, 2025	19.2	19.2	19.2	19.2	19.2	920
December 10, 2025	19	19	19	19	19	0
December 09, 2025	19.05	19.05	19.05	19.05	19.05	0
December 08, 2025	19.17	19.17	19.17	19.17	19.17	0
December 05, 2025	19.17	19.17	19.17	19.17	19.17	0
December 04, 2025	19.18	19.18	19.18	19.18	19.18	0
December 03, 2025	19.18	19.18	19.18	19.18	19.18	0
December 02, 2025	19.2	19.2	19.2	19.2	19.2	0
December 01, 2025	19.26	19.26	19.26	19.26	19.26	0
November 28, 2025	19.19	19.19	19.19	19.19	19.19	500
November 27, 2025	19.29	19.29	19.29	19.29	19.29	0
November 26, 2025	19.22	19.22	19.22	19.22	19.22	0
November 25, 2025	19.04	19.04	19.04	19.04	19.04	0
November 24, 2025	19.16	19.16	19.16	19.16	19.16	0
November 21, 2025	18.99	18.99	18.99	18.99	18.99	0
November 20, 2025	19.05	19.05	19.05	19.05	19.05	0

Guardian Directed Equity Path ETF Hedged (GDEP.TO) TSX