Guardian I3 Canadian Dividend Growth Fund (TSX:GICD)
Canada · Delayed Price · Currency is CAD 20.92
-0.10 (-0.48%)
Nov 12, 2026, 4:00 PM EST
TSX:GICD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% | 101 |
| Nov 11, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% | 116 |
| Nov 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.49% | 100 |
| Nov 6, 2026 | 20.53 | 20.74 | 20.53 | 20.74 | 20.74 | 0.73% | 200 |
| Nov 5, 2026 | 20.62 | 20.62 | 20.59 | 20.59 | 20.59 | -1.72% | 4,035 |
| Nov 4, 2026 | 20.88 | 20.95 | 20.88 | 20.95 | 20.95 | 0.92% | 305 |
| Nov 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% | 121 |
| Nov 2, 2026 | 20.79 | 20.81 | 20.77 | 20.77 | 20.77 | -0.14% | 4,401 |
| Oct 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% | 323 |
| Oct 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.34% | 512 |
| Oct 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.39% | 100 |
| Oct 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.91% | 156 |
| Oct 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% | 100 |
| Oct 20, 2026 | 20.72 | 20.75 | 20.72 | 20.75 | 20.75 | 0.44% | 1,100 |
| Oct 19, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% | 958 |
| Oct 13, 2026 | 20.55 | 20.65 | 20.51 | 20.65 | 20.65 | 1.13% | 2,924 |
| Oct 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.99% | 100 |
| Oct 8, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.83% | 800 |
| Oct 7, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.29% | 400 |
| Oct 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% | 1,000 |
| Oct 5, 2026 | 20.44 | 20.46 | 20.44 | 20.46 | 20.46 | 0.05% | 600 |
| Oct 2, 2026 | 20.43 | 20.45 | 20.43 | 20.45 | 20.45 | 0.20% | 1,400 |
| Oct 1, 2026 | 20.46 | 20.46 | 20.41 | 20.41 | 20.41 | -0.63% | 490 |
| Sep 29, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% | 340 |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.19% | 791 |
| Sep 25, 2026 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | -0.53% | 600 |
| Sep 23, 2026 | 20.83 | 20.84 | 20.75 | 20.75 | 20.75 | -0.96% | 7,517 |
| Sep 22, 2026 | 20.98 | 20.99 | 20.98 | 20.99 | 20.95 | 0.72% | 1,976 |
| Sep 21, 2026 | 20.75 | 20.85 | 20.75 | 20.84 | 20.80 | 0.48% | 1,342 |
| Sep 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.70 | 0.48% | 200 |
| Sep 16, 2026 | 20.63 | 20.64 | 20.63 | 20.64 | 20.60 | - | 960 |
| Sep 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.60 | -0.15% | 200 |
| Sep 11, 2026 | 20.71 | 20.71 | 20.67 | 20.67 | 20.63 | -0.77% | 800 |
| Sep 9, 2026 | 20.88 | 20.88 | 20.83 | 20.83 | 20.79 | -0.53% | 774 |
| Sep 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.90 | 0.24% | 100 |
| Sep 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.85 | -0.14% | 269 |
| Sep 3, 2026 | 20.84 | 20.92 | 20.84 | 20.92 | 20.88 | 1.50% | 200 |
| Sep 1, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.57 | -1.43% | 273 |
| Aug 28, 2026 | 20.90 | 20.91 | 20.90 | 20.91 | 20.87 | -0.43% | 200 |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -0.94% | 950 |
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 0.09% | 100 |
| Aug 25, 2026 | 21.21 | 21.21 | 21.18 | 21.18 | 21.14 | - | 3,640 |
| Aug 21, 2026 | 21.19 | 21.19 | 21.18 | 21.18 | 21.14 | -0.05% | 936 |
| Aug 20, 2026 | 21.14 | 21.19 | 21.11 | 21.19 | 21.15 | 0.33% | 4,201 |
| Aug 19, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.08 | -0.42% | 3,613 |
| Aug 18, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.17 | -0.42% | 570 |
| Aug 17, 2026 | 21.32 | 21.33 | 21.30 | 21.30 | 21.26 | 0.09% | 3,056 |
| Aug 14, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.24 | -0.05% | 244 |
| Aug 13, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.25 | 0.28% | 2,342 |
| Aug 12, 2026 | 21.23 | 21.26 | 21.22 | 21.23 | 21.19 | 0.52% | 890 |