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

19.16

+0.17(+0.90%)

Updated at January 14 09:30AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.03	19.06	19.06	19.06	18.99	3,325
January 12, 2026	19.13	19.13	19.13	19.13	19.13	0
January 09, 2026	19.2	19.06	19.06	19.2	19.06	4,300
January 07, 2026	18.96	18.91	18.91	18.97	18.91	4,300
January 06, 2026	18.93	19	19	19	18.92	1,201
January 05, 2026	18.91	18.92	18.92	18.92	18.91	800
January 02, 2026	18.96	18.96	18.96	18.96	18.96	9,952
December 31, 2025	18.86	18.96	18.96	18.96	18.83	9,952
December 30, 2025	18.92	18.9	18.9	18.92	18.86	16,600
December 29, 2025	18.81	18.96	18.96	18.96	18.81	7,450
December 23, 2025	19.01	19.01	19.01	19.01	19.01	0
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