Guardian i3 Global Quality Growth ETF (TSX:GIQG)
Canada
· Delayed Price · Currency is CAD 31.27
+0.27 (0.87%)
Jul 9, 2025, 4:10 PM EDT
TSX:GIQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.99% | - |
| Jul 4, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.03% | - |
| Jul 3, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.74% | - |
| Jul 2, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.16% | - |
| Jun 30, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.17% | 100 |
| Jun 27, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.98% | - |
| Jun 26, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.03% | - |
| Jun 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.60% | - |
| Jun 24, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.03% | - |
| Jun 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | 0.70% | 322 |
| Jun 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.79 | -0.50% | - |
| Jun 19, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.94 | -0.33% | 434 |
| Jun 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.04 | -0.73% | - |
| Jun 17, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.26 | 1.20% | - |
| Jun 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.90 | -1.51% | - |
| Jun 13, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.36 | 0.23% | - |
| Jun 12, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.29 | -0.56% | 5,700 |
| Jun 11, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.46 | 0.23% | - |
| Jun 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.39 | -0.30% | - |
| Jun 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.48 | 0.86% | - |
| Jun 6, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.22 | -0.33% | - |
| Jun 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.32 | 0.56% | - |
| Jun 4, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.15 | 0.17% | - |
| Jun 3, 2025 | 30.12 | 30.12 | 30.09 | 30.11 | 30.10 | 0.77% | 500 |
| Jun 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.87 | 0.67% | - |
| May 30, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.67 | -0.24% | 100 |
| May 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.74 | -0.53% | 231 |
| May 28, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.90 | 0.10% | 200 |
| May 27, 2025 | 29.91 | 29.91 | 29.88 | 29.88 | 29.87 | 1.70% | 300 |
| May 26, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.37 | -0.98% | - |
| May 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.66 | 0.13% | - |
| May 22, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.62 | -1.00% | - |
| May 21, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.92 | -0.43% | - |
| May 20, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.05 | -0.30% | - |
| May 16, 2025 | 30.03 | 30.15 | 30.02 | 30.15 | 30.14 | 0.87% | 2,100 |
| May 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.88 | 0.40% | - |
| May 14, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.76 | 1.53% | - |
| May 13, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.31 | 3.64% | - |
| May 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.28 | -0.35% | - |
| May 9, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.38 | 0.60% | - |
| May 8, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.21 | 0.07% | - |
| May 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.19 | -0.81% | - |
| May 6, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.42 | -0.59% | - |
| May 5, 2025 | 28.56 | 28.60 | 28.56 | 28.60 | 28.59 | 1.96% | 1,200 |
| May 2, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.04 | 1.45% | - |
| May 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.64 | 0.66% | - |
| Apr 30, 2025 | 27.28 | 27.47 | 27.27 | 27.47 | 27.46 | 0.04% | 1,100 |
| Apr 29, 2025 | 27.47 | 27.47 | 27.46 | 27.46 | 27.45 | -0.36% | 700 |
| Apr 28, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.55 | 1.06% | - |
| Apr 25, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.26 | 3.10% | - |