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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.93	17.99	17.99	18.01	17.93	7,050
February 19, 2026	17.87	17.91	17.91	17.94	17.73	6,000
February 18, 2026	18.01	18	18	18.01	18	10,000
February 17, 2026	17.88	17.84	17.84	17.88	17.83	5,471
February 13, 2026	17.99	17.99	17.99	17.99	17.99	0
February 12, 2026	17.96	17.95	17.95	17.96	17.95	2,850
February 11, 2026	18.17	18.17	18.17	18.17	18.17	0
February 10, 2026	18.12	18.1	18.1	18.15	18.1	11,828
February 09, 2026	18	18	18	18.02	18	3,650
February 06, 2026	18.11	18.09	18.09	18.14	18.08	11,400
February 05, 2026	18.31	18.31	18.31	18.31	18.31	0
February 04, 2026	18.29	18.31	18.31	18.32	18.25	1,600
February 03, 2026	18.31	18.22	18.22	18.31	18.22	2,010
February 02, 2026	18.57	18.59	18.59	18.6	18.57	45,265
January 30, 2026	18.47	18.47	18.47	18.47	18.47	610
January 29, 2026	18.27	18.27	18.27	18.28	18.23	5,516
January 28, 2026	18.53	18.48	18.48	18.54	18.39	10,200
January 27, 2026	18.57	18.54	18.54	18.57	18.54	3,400
January 26, 2026	19.03	19.03	19.03	19.03	19.03	0
January 23, 2026	19.12	19.12	19.12	19.12	19.12	0
January 22, 2026	19.06	19.05	19.05	19.06	19.05	1,200
January 21, 2026	18.76	18.76	18.76	18.76	18.76	100
January 20, 2026	18.5	18.76	18.76	18.76	18.5	2,300
January 19, 2026	19.01	19.01	19.01	19.01	19.01	0
January 16, 2026	19	18.94	18.94	19	18.94	2,400
January 15, 2026	19.15	18.85	18.85	19.15	18.85	11,070
January 14, 2026	19.16	19.16	19.16	19.16	19.16	510
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

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