Guardian Canadian Focused Equity Fund (GCFE)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 23.98 | 0.07 | 0.29 | 23.98 | 23.98 | 23.98 | 0 |
| 1718833200 | 23.91 | -0.2 | -0.83 | 23.91 | 23.91 | 23.91 | 0 |
| 1718746800 | 24.11 | 0.03 | 0.12 | 24.11 | 24.11 | 24.11 | 0 |
| 1718660400 | 24.08 | -0.1 | -0.41 | 24.08 | 24.08 | 24.08 | 25 |
| 1718401200 | 24.18 | 0.03 | 0.12 | 24.15 | 24.18 | 24.15 | 500 |
| 1718314800 | 24.15 | -0.2 | -0.82 | 24.15 | 24.15 | 24.15 | 20 |
| 1718228400 | 24.35 | 0.07 | 0.29 | 24.35 | 24.35 | 24.35 | 0 |
| 1718142000 | 24.28 | -0.02 | -0.08 | 24.28 | 24.28 | 24.28 | 0 |
| 1718055600 | 24.3 | 0.12 | 0.50 | 24.3 | 24.3 | 24.3 | 0 |
| 1717796400 | 24.18 | -0.22 | -0.90 | 24.18 | 24.18 | 24.18 | 0 |
| 1717710000 | 24.4 | 0.08 | 0.33 | 24.4 | 24.4 | 24.4 | 0 |
| 1717623600 | 24.32 | 0.24 | 1.00 | 24.32 | 24.32 | 24.32 | 0 |
| 1717537200 | 24.08 | -0.12 | -0.50 | 24.04 | 24.08 | 24.04 | 800 |
| 1717450800 | 24.2 | -0.1 | -0.41 | 24.2 | 24.2 | 24.2 | 0 |
| 1717191600 | 24.3 | 0.22 | 0.91 | 24.16 | 24.3 | 24.16 | 100 |
| 1717105200 | 24.08 | 0.01 | 0.04 | 24.08 | 24.08 | 24.08 | 0 |
| 1717018800 | 24.07 | -0.4 | -1.63 | 24.07 | 24.07 | 24.07 | 0 |
| 1716932400 | 24.47 | -0.15 | -0.61 | 24.47 | 24.47 | 24.47 | 0 |
| 1716846000 | 24.62 | 0.06 | 0.24 | 24.62 | 24.62 | 24.62 | 0 |
| 1716586800 | 24.56 | 0.07 | 0.29 | 24.56 | 24.56 | 24.56 | 0 |
| 1716500400 | 24.49 | -0.13 | -0.53 | 24.49 | 24.49 | 24.49 | 0 |
| 1716414000 | 24.62 | -0.15 | -0.61 | 24.62 | 24.62 | 24.62 | 0 |
| 1716327600 | 24.77 | 0.03 | 0.12 | 24.77 | 24.77 | 24.77 | 0 |
| 1715982000 | 24.74 | 0.06 | 0.24 | 24.74 | 24.74 | 24.74 | 0 |
| 1715895600 | 24.68 | -0.04 | -0.16 | 24.68 | 24.68 | 24.68 | 0 |
| 1715809200 | 24.72 | 0.05 | 0.20 | 24.72 | 24.72 | 24.72 | 0 |
| 1715722800 | 24.67 | -0.04 | -0.16 | 24.67 | 24.67 | 24.67 | 0 |
| 1715636400 | 24.71 | -0.06 | -0.24 | 24.71 | 24.71 | 24.71 | 0 |
| 1715377200 | 24.77 | -0.04 | -0.16 | 24.77 | 24.77 | 24.77 | 0 |
| 1715290800 | 24.81 | -0.11 | -0.44 | 24.81 | 24.81 | 24.81 | 0 |
| 1715204400 | 24.92 | 0.1 | 0.40 | 24.92 | 24.92 | 24.92 | 0 |
| 1715118000 | 24.82 | 0.11 | 0.45 | 24.82 | 24.82 | 24.82 | 0 |
| 1715031600 | 24.71 | 0.21 | 0.86 | 24.71 | 24.71 | 24.71 | 0 |
| 1714772400 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 0 |
| 1714686000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1714599600 | 24.6 | 0.03 | 0.12 | 24.6 | 24.6 | 24.6 | 0 |
| 1714513200 | 24.57 | -0.25 | -1.01 | 24.68 | 24.68 | 24.57 | 100 |
| 1714426800 | 24.82 | 0.19 | 0.77 | 24.82 | 24.82 | 24.82 | 0 |
| 1714167600 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 0 |
| 1714081200 | 24.63 | -0.06 | -0.24 | 24.63 | 24.63 | 24.63 | 0 |
| 1713994800 | 24.69 | 0.02 | 0.08 | 24.69 | 24.69 | 24.69 | 0 |
| 1713908400 | 24.67 | 0.24 | 0.98 | 24.67 | 24.67 | 24.67 | 0 |
| 1713822000 | 24.43 | 0.01 | 0.04 | 24.43 | 24.43 | 24.43 | 0 |
| 1713562800 | 24.42 | 0.02 | 0.08 | 24.42 | 24.42 | 24.42 | 0 |
| 1713476400 | 24.4 | 0.1 | 0.41 | 24.4 | 24.4 | 24.4 | 0 |
| 1713390000 | 24.3 | -0.01 | -0.04 | 24.3 | 24.3 | 24.3 | 0 |
| 1713303600 | 24.31 | 0.05 | 0.21 | 24.31 | 24.31 | 24.31 | 0 |
| 1713217200 | 24.26 | -0.15 | -0.61 | 24.26 | 24.26 | 24.26 | 0 |
| 1712958000 | 24.41 | -0.18 | -0.73 | 24.41 | 24.41 | 24.41 | 0 |
| 1712871600 | 24.59 | -0.15 | -0.61 | 24.66 | 24.66 | 24.59 | 320 |
| 1712785200 | 24.74 | -0.01 | -0.04 | 24.74 | 24.74 | 24.74 | 0 |
| 1712698800 | 24.75 | 0.03 | 0.12 | 24.75 | 24.75 | 24.75 | 0 |
| 1712612400 | 24.72 | -0.05 | -0.20 | 24.85 | 24.85 | 24.72 | 755 |
| 1712353200 | 24.77 | 0.28 | 1.14 | 24.77 | 24.77 | 24.77 | 0 |
| 1712266800 | 24.49 | -0.19 | -0.77 | 24.49 | 24.49 | 24.49 | 0 |
| 1712180400 | 24.68 | 0.19 | 0.78 | 24.68 | 24.68 | 24.68 | 0 |
| 1712094000 | 24.49 | -0.02 | -0.08 | 24.49 | 24.49 | 24.49 | 0 |
| 1712007600 | 24.51 | 0.12 | 0.49 | 24.51 | 24.51 | 24.51 | 0 |
| 1711662000 | 24.39 | 0.02 | 0.08 | 24.38 | 24.39 | 24.38 | 100 |
| 1711575600 | 24.37 | 0.1 | 0.41 | 24.37 | 24.37 | 24.37 | 0 |
| 1711489200 | 24.27 | 0.14 | 0.58 | 24.27 | 24.27 | 24.27 | 0 |
| 1711402800 | 24.13 | -0.01 | -0.04 | 24.13 | 24.13 | 24.13 | 0 |
| 1711143600 | 24.14 | -0.02 | -0.08 | 24.14 | 24.14 | 24.14 | 0 |
| 1711057200 | 24.16 | 0.13 | 0.54 | 24.16 | 24.16 | 24.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
