Guardian Directed Premium Yield Portfolio (TSX:GGPY)
Canada · Delayed Price · Currency is CAD 17.95
-0.07 (-0.39%)
Sep 21, 2026, 1:03 PM EST
TSX:GGPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 17.96 | 17.96 | 17.93 | 17.95 | 17.83 | -0.06% | 22,500 |
| Sep 17, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | 0.39% | 300 |
| Sep 16, 2026 | 17.93 | 17.93 | 17.89 | 17.89 | 17.77 | -1.49% | 5,200 |
| Sep 4, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.04 | -1.36% | 100 |
| Sep 1, 2026 | 18.44 | 18.44 | 18.41 | 18.41 | 18.29 | -0.27% | 1,300 |
| Aug 31, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.34 | -0.16% | 300 |
| Aug 28, 2026 | 18.51 | 18.51 | 18.49 | 18.49 | 18.37 | 0.11% | 2,000 |
| Aug 26, 2026 | 18.49 | 18.49 | 18.47 | 18.47 | 18.35 | 1.63% | 5,200 |
| Aug 20, 2026 | 18.31 | 18.32 | 18.29 | 18.29 | 18.06 | 0.33% | 18,300 |
| Aug 19, 2026 | 18.25 | 18.25 | 18.23 | 18.23 | 18.00 | 0.33% | 1,900 |
| Aug 18, 2026 | 18.18 | 18.18 | 18.17 | 18.17 | 17.94 | -0.27% | 600 |
| Aug 14, 2026 | 18.23 | 18.23 | 18.22 | 18.22 | 17.99 | -0.05% | 900 |
| Aug 13, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.00 | - | 400 |
| Aug 11, 2026 | 18.24 | 18.24 | 18.23 | 18.23 | 18.00 | -0.92% | 24,800 |
| Aug 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | - | 100 |
| Aug 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | -0.65% | 1,600 |
| Aug 5, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.28 | 0.38% | 100 |
| Aug 4, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.21 | 1.32% | 204 |
| Jul 30, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 17.98 | 0.11% | 275 |
| Jul 29, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 17.96 | 2.02% | 900 |
| Jul 27, 2026 | 17.84 | 17.84 | 17.83 | 17.83 | 17.60 | 2.16% | 1,000 |
| Jul 24, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.23 | 0.98% | 100 |
| Jul 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.06 | -2.03% | 427 |
| Jul 21, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.42 | 0.40% | 100 |
| Jul 17, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.35 | -0.95% | 5,000 |
| Jul 16, 2026 | 17.88 | 17.88 | 17.82 | 17.86 | 17.51 | 1.42% | 5,992 |
| Jul 15, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.27 | -0.96% | 200 |
| Jul 13, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.44 | 1.54% | 100 |
| Jul 9, 2026 | 17.52 | 17.53 | 17.51 | 17.51 | 17.17 | - | 4,200 |
| Jul 8, 2026 | 17.51 | 17.63 | 17.51 | 17.51 | 17.17 | -2.01% | 2,200 |
| Jul 7, 2026 | 17.89 | 17.89 | 17.87 | 17.87 | 17.52 | 0.96% | 2,700 |
| Jul 6, 2026 | 17.72 | 17.72 | 17.70 | 17.70 | 17.36 | -0.23% | 2,700 |
| Jul 2, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.40 | 3.08% | 416 |
| Jun 29, 2026 | 17.23 | 17.23 | 17.21 | 17.21 | 16.88 | 1.06% | 2,200 |
| Jun 25, 2026 | 17.09 | 17.09 | 17.03 | 17.03 | 16.70 | -1.10% | 16,305 |
| Jun 24, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 16.89 | 1.21% | 800 |
| Jun 22, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 16.68 | -0.41% | 107 |
| Jun 19, 2026 | 17.23 | 17.23 | 17.20 | 17.20 | 16.75 | -0.41% | 1,001 |
| Jun 18, 2026 | 17.29 | 17.29 | 17.27 | 17.27 | 16.82 | -1.03% | 1,400 |
| Jun 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.00 | -0.40% | 500 |
| Jun 16, 2026 | 17.52 | 17.52 | 17.49 | 17.52 | 17.06 | -0.06% | 6,200 |
| Jun 15, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.07 | 1.98% | 3,000 |
| Jun 10, 2026 | 17.23 | 17.23 | 17.19 | 17.19 | 16.74 | -0.41% | 2,300 |
| Jun 9, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.81 | 0.99% | 3,000 |
| Jun 8, 2026 | 17.13 | 17.13 | 17.08 | 17.09 | 16.65 | -0.75% | 2,005 |
| Jun 5, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 16.77 | -0.17% | 1,175 |
| Jun 4, 2026 | 17.33 | 17.33 | 17.25 | 17.25 | 16.80 | 1.00% | 19,600 |
| Jun 3, 2026 | 17.08 | 17.09 | 17.08 | 17.08 | 16.64 | -1.84% | 3,231 |
| May 29, 2026 | 17.39 | 17.40 | 17.39 | 17.40 | 16.95 | 0.75% | 1,400 |
| May 28, 2026 | 17.27 | 17.28 | 17.27 | 17.27 | 16.82 | -0.23% | 8,368 |