Guardian Directed Premium Yield ETF Unhedged - GDPY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	18.95	18.89	18.96	19.01	18.89	6,650
September 25, 2025	18.84	18.9	18.9	18.91	18.79	10,000
September 24, 2025	18.87	18.88	18.88	18.91	18.87	3,031
September 23, 2025	19.11	18.96	18.96	19.11	18.96	1,014
September 22, 2025	19.11	19.15	19.03	19.15	19.11	700
September 19, 2025	19.23	19.19	19.19	19.23	19.19	11,600
September 18, 2025	19.31	19.31	19.31	19.31	19.31	0
September 17, 2025	19.36	19.36	19.36	19.36	19.36	100
September 16, 2025	19.26	19.26	19.26	19.27	19.25	7,850
September 15, 2025	19.29	19.21	19.21	19.29	19.21	800
September 12, 2025	19.18	19.18	19.18	19.18	19.17	2,500
September 11, 2025	19.19	19.19	19.19	19.19	19.19	0
September 10, 2025	19.12	19.12	19.12	19.12	19.12	1,302
September 09, 2025	19.38	19.38	19.38	19.38	19.38	0
September 08, 2025	19.31	19.31	19.31	19.31	19.31	0
September 05, 2025	19.31	19.31	19.31	19.31	19.31	0
September 04, 2025	19.41	19.41	19.41	19.41	19.41	300
September 03, 2025	19.19	19.19	19.19	19.19	19.19	0
September 02, 2025	19.19	19.19	19.19	19.19	19.19	110
August 29, 2025	19.39	19.39	19.39	19.39	19.39	0
August 28, 2025	19.44	19.44	19.44	19.44	19.44	0
August 27, 2025	19.45	19.45	19.45	19.45	19.45	0
August 26, 2025	19.47	19.47	19.45	19.47	19.47	200
August 25, 2025	19.53	19.52	19.52	19.56	19.52	900
August 22, 2025	19.59	19.59	19.47	19.59	19.59	0
August 21, 2025	19.67	19.67	19.55	19.67	19.67	0
August 20, 2025	19.57	19.57	19.45	19.57	19.57	0
August 19, 2025	19.54	19.54	19.57	19.54	19.54	400
August 18, 2025	19.42	19.41	19.41	19.42	19.4	3,300
August 15, 2025	19.33	19.33	19.33	19.33	19.33	0
August 14, 2025	19.33	19.33	19.33	19.33	19.33	0
August 13, 2025	19.3	19.29	19.29	19.3	19.29	1,200

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