Guardian Directed Premium Yield ETF Unhedged (GDPY.TO) TSX

18.90

-0.11(-0.58%)

Updated at December 23 04:10PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	18.97	18.95	18.83	18.98	18.93	34,800
December 19, 2025	18.96	18.96	18.84	18.97	18.93	13,800
December 18, 2025	18.94	18.9	18.9	18.96	18.9	19,000
December 17, 2025	19.05	19.05	19.05	19.05	19.05	23,951
December 16, 2025	19.01	18.98	18.98	19.02	18.93	23,951
December 15, 2025	19.09	19.14	19.14	19.14	19.04	8,250
December 12, 2025	19.08	19.08	19.13	19.08	19.08	100
December 11, 2025	19.03	19.03	19.03	19.03	19.03	800
December 10, 2025	18.81	18.8	18.8	18.81	18.8	1,806
December 09, 2025	18.78	18.78	18.78	18.78	18.78	0
December 08, 2025	18.75	18.75	18.75	18.76	18.55	10,900
December 05, 2025	18.9	18.9	18.93	18.9	18.9	100
December 04, 2025	18.86	18.88	18.88	18.88	18.85	13,653
December 03, 2025	18.91	18.9	18.9	18.91	18.89	9,150
December 02, 2025	18.9	18.87	18.87	18.9	18.65	15,774
December 01, 2025	18.93	18.91	18.91	18.96	18.91	17,451
November 28, 2025	18.93	18.91	18.91	18.93	18.91	7,201
November 27, 2025	18.97	18.97	18.97	18.97	18.97	0
November 26, 2025	18.88	18.92	18.92	18.92	18.85	9,800
November 25, 2025	18.75	18.8	18.8	18.8	18.72	3,300
November 24, 2025	18.62	18.58	18.58	18.62	18.58	900
November 21, 2025	18.49	18.49	18.37	18.49	18.49	0
November 20, 2025	18.51	18.49	18.49	18.51	18.49	3,200
November 19, 2025	18.65	18.59	18.59	18.65	18.57	36,132
November 18, 2025	18.63	18.66	18.66	18.66	18.62	9,674
November 17, 2025	18.88	18.79	18.79	18.88	18.79	10,575
November 14, 2025	18.96	19.01	19.01	19.01	18.96	1,806
November 13, 2025	19.13	19.1	19.1	19.13	19.08	6,831
November 12, 2025	19.16	19.2	19.2	19.2	19.15	10,795
November 11, 2025	18.91	18.91	18.91	18.91	18.91	0
November 10, 2025	18.82	18.94	18.94	18.94	18.82	2,800
November 07, 2025	18.73	18.73	18.73	18.73	18.73	0
November 06, 2025	18.67	18.66	18.66	18.67	18.66	3,050
November 05, 2025	18.81	18.8	18.8	18.81	18.8	200
November 04, 2025	18.94	18.83	18.83	18.94	18.82	2,600
November 03, 2025	18.74	18.83	18.83	18.83	18.72	4,250
October 31, 2025	18.83	18.85	18.85	18.88	18.83	10,968
October 30, 2025	18.86	18.86	18.86	18.87	18.86	1,500
October 29, 2025	18.94	18.84	18.84	18.94	18.84	8,800
October 28, 2025	19.22	19.22	19.2	19.22	19.22	1,000
October 27, 2025	19.4	19.4	19.4	19.4	19.4	0
October 24, 2025	19.31	19.31	19.19	19.31	19.31	0
October 23, 2025	19.35	19.31	19.31	19.35	19.31	2,700
October 22, 2025	19.34	19.29	19.29	19.34	19.29	900
October 21, 2025	19.45	19.45	19.45	19.45	19.45	2,001
October 20, 2025	19.37	19.37	19.37	19.37	19.37	1,000
October 17, 2025	18.89	18.89	18.89	18.89	18.89	0
October 16, 2025	19	18.89	18.89	19.07	18.72	14,825
October 15, 2025	19	18.98	18.98	19	18.98	3,000
October 14, 2025	19.09	19.1	19.1	19.1	19.09	300
October 10, 2025	19.38	18.98	18.98	19.38	18.98	600
October 09, 2025	19.2	19.2	19.2	19.2	19.1	1,600
October 08, 2025	19.09	19.16	19.16	19.21	19.09	1,200
October 07, 2025	19.22	19.22	19.22	19.22	19.22	0
October 06, 2025	19.09	19.13	19.13	19.16	19.07	5,150
October 03, 2025	19.18	19.18	19.18	19.18	19.18	1,000
October 02, 2025	19.12	19.17	19.17	19.17	19.09	8,100
October 01, 2025	19.03	19.09	19.09	19.09	19.02	5,500
September 30, 2025	18.94	18.98	18.98	18.98	18.94	3,500
September 29, 2025	18.95	18.95	18.95	18.95	18.95	100