Guardian Directed Premium Yield Portfolio (TSX:GDPY)
Canada · Delayed Price · Currency is CAD 19.93
-0.01 (-0.05%)
Jul 24, 2025, 4:10 PM EDT
TSX:GDPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.10% | - |
| Jul 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.82 | 2.26% | 1,800 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.10% | - |
| Jul 21, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.36 | 0.10% | 200 |
| Jul 18, 2025 | 19.62 | 19.62 | 19.46 | 19.46 | 19.34 | -0.61% | 5,175 |
| Jul 17, 2025 | 19.56 | 19.58 | 19.56 | 19.58 | 19.46 | 0.26% | 1,300 |
| Jul 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.01% | - |
| Jul 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% | - |
| Jul 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% | - |
| Jul 11, 2025 | 19.72 | 19.84 | 19.72 | 19.84 | 19.72 | -1.05% | 1,700 |
| Jul 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jul 9, 2025 | 20.15 | 20.15 | 20.03 | 20.05 | 19.93 | 1.16% | 800 |
| Jul 8, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Jul 7, 2025 | 19.83 | 19.83 | 19.80 | 19.82 | 19.70 | -0.55% | 1,302 |
| Jul 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.40% | - |
| Jul 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.89 | 1.11% | 200 |
| Jul 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.66% | - |
| Jun 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.41% | - |
| Jun 27, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.62 | 1.33% | 200 |
| Jun 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.36% | - |
| Jun 25, 2025 | 19.55 | 19.56 | 19.55 | 19.55 | 19.55 | -0.10% | 800 |
| Jun 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.46% | - |
| Jun 23, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.38 | -0.51% | - |
| Jun 20, 2025 | 19.63 | 19.66 | 19.44 | 19.58 | 19.48 | 2.19% | 3,400 |
| Jun 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.06 | -2.69% | 531 |
| Jun 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.59 | -0.66% | - |
| Jun 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | -0.30% | 200 |
| Jun 16, 2025 | 19.90 | 19.90 | 19.87 | 19.88 | 19.78 | -0.30% | 1,400 |
| Jun 13, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.84 | -1.29% | 1,700 |
| Jun 12, 2025 | 20.19 | 20.20 | 20.19 | 20.20 | 20.10 | 1.10% | 600 |
| Jun 11, 2025 | 20.06 | 20.06 | 19.98 | 19.98 | 19.88 | -1.04% | 1,000 |
| Jun 10, 2025 | 20.19 | 20.21 | 20.19 | 20.19 | 20.09 | 0.90% | 2,800 |
| Jun 9, 2025 | 20.05 | 20.05 | 20.01 | 20.01 | 19.91 | -0.79% | 300 |
| Jun 6, 2025 | 20.15 | 20.17 | 19.99 | 20.17 | 20.07 | 0.25% | 4,200 |
| Jun 5, 2025 | 20.16 | 20.16 | 19.99 | 20.12 | 20.02 | 0.05% | 3,200 |
| Jun 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.01 | 0.85% | 100 |
| Jun 3, 2025 | 19.93 | 19.94 | 19.93 | 19.94 | 19.84 | -0.35% | 7,200 |
| Jun 2, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | 19.91 | 0.40% | 5,800 |
| May 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.83 | -0.35% | - |
| May 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | - | 1,200 |
| May 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 2.56% | 700 |
| May 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | -1.52% | - |
| May 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | -0.75% | - |
| May 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.74 | 0.05% | - |
| May 22, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.73 | -0.60% | - |
| May 21, 2025 | 20.12 | 20.14 | 20.06 | 20.06 | 19.85 | -0.84% | 12,500 |
| May 20, 2025 | 20.02 | 20.23 | 20.02 | 20.23 | 20.02 | 1.20% | 500 |
| May 16, 2025 | 19.91 | 19.99 | 19.91 | 19.99 | 19.78 | 1.58% | 11,500 |
| May 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.47 | -0.15% | 1,300 |
| May 14, 2025 | 19.74 | 19.74 | 19.71 | 19.71 | 19.50 | -0.86% | 1,400 |