Guardian Canadian Focused Equity Fund (TSX:GCFE)
Canada
· Delayed Price · Currency is CAD 32.18
+0.06 (0.19%)
Jun 20, 2025, 4:00 PM EDT
TSX:GCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | - | 0.19% | 100 |
| Jun 19, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | - | - | 100 |
| Jun 18, 2025 | 32.09 | 32.12 | 32.09 | 32.12 | - | 0.56% | 149 |
| Jun 17, 2025 | 31.92 | 31.94 | 31.88 | 31.94 | - | 0.82% | 370 |
| Jun 16, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | - | - |
| Jun 13, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | - | - |
| Jun 12, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | - | - |
| Jun 11, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | 0.06% | 150 |
| Jun 10, 2025 | 31.56 | 31.66 | 31.56 | 31.66 | - | 1.09% | 1,600 |
| Jun 9, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | - | - |
| Jun 6, 2025 | 31.37 | 31.37 | 31.32 | 31.32 | - | 0.26% | 800 |
| Jun 5, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| Jun 4, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| Jun 3, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| Jun 2, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| May 30, 2025 | 31.12 | 31.24 | 31.12 | 31.24 | - | -0.26% | 138 |
| May 29, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | 2.86% | 149 |
| May 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 27, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 26, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 23, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 22, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| May 14, 2025 | 30.31 | 30.45 | 30.31 | 30.45 | - | 3.61% | 357 |
| May 13, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 12, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 7, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 6, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 5, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 2, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| May 1, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| Apr 30, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | - | - |
| Apr 29, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | 0.20% | 204 |
| Apr 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | - | 3.57% | 134 |
| Apr 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| Apr 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| Apr 23, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| Apr 22, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| Apr 21, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| Apr 17, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | - |
| Apr 16, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | 7.19% | 100 |
| Apr 15, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | - | - |
| Apr 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | - | - |
| Apr 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | - | - |
| Apr 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | - | - |