Guardian Canadian Bond Fund (GCBD)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736808000 | 18.11 | 0 | 0.00 | 18.11 | 18.11 | 18.11 | 0 |
| 1736548800 | 18.11 | -0.13 | -0.71 | 18.1 | 18.11 | 18.1 | 10000 |
| 1736462400 | 18.24 | -0.03 | -0.16 | 18.24 | 18.24 | 18.24 | 0 |
| 1736376000 | 18.27 | -0.03 | -0.16 | 18.25 | 18.27 | 18.25 | 104 |
| 1736289600 | 18.3 | -0.04 | -0.22 | 18.27 | 18.3 | 18.27 | 1105 |
| 1736203200 | 18.34 | -0.02 | -0.11 | 18.33 | 18.34 | 18.33 | 500 |
| 1735944000 | 18.36 | 0 | 0.00 | 18.34 | 18.36 | 18.34 | 1302 |
| 1735857600 | 18.36 | -0.01 | -0.05 | 18.35 | 18.36 | 18.35 | 102 |
| 1735684800 | 18.37 | 0.04 | 0.22 | 18.39 | 18.39 | 18.37 | 3625 |
| 1735598400 | 18.33 | 0.08 | 0.44 | 18.31 | 18.33 | 18.31 | 185 |
| 1735339200 | 18.25 | -0.02 | -0.11 | 18.24 | 18.25 | 18.24 | 2727 |
| 1735080000 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1734993600 | 18.27 | -0.15 | -0.81 | 18.24 | 18.27 | 18.24 | 2000 |
| 1734734400 | 18.42 | 0.06 | 0.33 | 18.42 | 18.42 | 18.42 | 214 |
| 1734648000 | 18.36 | -0.16 | -0.86 | 18.33 | 18.36 | 18.33 | 400 |
| 1734561600 | 18.52 | -0.07 | -0.38 | 18.52 | 18.52 | 18.52 | 155 |
| 1734475200 | 18.59 | 0.01 | 0.05 | 18.6 | 18.6 | 18.59 | 161975 |
| 1734388800 | 18.58 | 0.01 | 0.05 | 18.55 | 18.58 | 18.55 | 5120 |
| 1734129600 | 18.57 | -0.03 | -0.16 | 18.58 | 18.58 | 18.56 | 11101 |
| 1734043200 | 18.6 | -0.07 | -0.37 | 18.6 | 18.6 | 18.6 | 0 |
| 1733956800 | 18.67 | -0.05 | -0.27 | 18.67 | 18.67 | 18.67 | 0 |
| 1733870400 | 18.72 | -0.02 | -0.11 | 18.73 | 18.73 | 18.72 | 886 |
| 1733784000 | 18.74 | -0.04 | -0.21 | 18.74 | 18.74 | 18.74 | 2 |
| 1733524800 | 18.78 | 0.11 | 0.59 | 18.78 | 18.78 | 18.78 | 0 |
| 1733438400 | 18.67 | 0.02 | 0.11 | 18.64 | 18.67 | 18.64 | 14500 |
| 1733352000 | 18.65 | 0.06 | 0.32 | 18.58 | 18.65 | 18.58 | 4334 |
| 1733265600 | 18.59 | -0.1 | -0.54 | 18.58 | 18.59 | 18.58 | 1513 |
| 1733179200 | 18.69 | 0.03 | 0.16 | 18.56 | 18.69 | 18.56 | 1703 |
| 1732920000 | 18.66 | 0.2 | 1.08 | 18.61 | 18.66 | 18.6 | 1811 |
| 1732833600 | 18.46 | 0.04 | 0.22 | 18.46 | 18.46 | 18.46 | 0 |
| 1732747200 | 18.42 | 0.04 | 0.22 | 18.42 | 18.42 | 18.42 | 2179 |
| 1732660800 | 18.38 | 0.08 | 0.44 | 18.36 | 18.38 | 18.36 | 1900 |
| 1732574400 | 18.3 | 0.16 | 0.88 | 18.3 | 18.3 | 18.3 | 2100 |
| 1732315200 | 18.14 | 0.04 | 0.22 | 18.14 | 18.15 | 18.14 | 615 |
| 1732228800 | 18.1 | -0.1 | -0.55 | 18.1 | 18.1 | 18.1 | 0 |
| 1732142400 | 18.2 | -0.08 | -0.44 | 18.19 | 18.2 | 18.19 | 802 |
| 1732056000 | 18.28 | -0.06 | -0.33 | 18.28 | 18.28 | 18.28 | 3409 |
| 1731969600 | 18.34 | -0.01 | -0.05 | 18.33 | 18.34 | 18.33 | 871 |
| 1731710400 | 18.35 | 0.01 | 0.05 | 18.35 | 18.35 | 18.35 | 0 |
| 1731624000 | 18.34 | 0.02 | 0.11 | 18.34 | 18.34 | 18.34 | 0 |
| 1731537600 | 18.32 | -0.06 | -0.33 | 18.31 | 18.32 | 18.31 | 388 |
| 1731451200 | 18.38 | -0.1 | -0.54 | 18.36 | 18.38 | 18.36 | 100 |
| 1731364800 | 18.48 | -0.02 | -0.11 | 18.48 | 18.48 | 18.48 | 10 |
| 1731105600 | 18.5 | 0.08 | 0.43 | 18.5 | 18.5 | 18.5 | 705 |
| 1731019200 | 18.42 | 0.13 | 0.71 | 18.43 | 18.43 | 18.42 | 5126 |
| 1730932800 | 18.29 | -0.05 | -0.27 | 18.29 | 18.29 | 18.29 | 10076 |
| 1730846400 | 18.34 | 0.01 | 0.05 | 18.34 | 18.34 | 18.34 | 0 |
| 1730760000 | 18.33 | 0.05 | 0.27 | 18.32 | 18.33 | 18.32 | 3114 |
| 1730497200 | 18.28 | -0.08 | -0.44 | 18.26 | 18.29 | 18.26 | 2288 |
| 1730410800 | 18.36 | 0.07 | 0.38 | 18.36 | 18.36 | 18.36 | 2199 |
| 1730324400 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1730238000 | 18.29 | 0.02 | 0.11 | 18.29 | 18.29 | 18.29 | 2838 |
| 1730151600 | 18.27 | 0.02 | 0.11 | 18.27 | 18.27 | 18.27 | 1243 |
| 1729892400 | 18.25 | -0.02 | -0.11 | 18.27 | 18.27 | 18.25 | 1000 |
| 1729806000 | 18.27 | 0.02 | 0.11 | 18.26 | 18.27 | 18.26 | 3859 |
| 1729719600 | 18.25 | -0.02 | -0.11 | 18.24 | 18.25 | 18.24 | 5326 |
| 1729633200 | 18.27 | 0.01 | 0.05 | 18.27 | 18.27 | 18.27 | 484 |
| 1729546800 | 18.26 | -0.11 | -0.60 | 18.26 | 18.26 | 18.26 | 500 |
| 1729287600 | 18.37 | 0.02 | 0.11 | 18.37 | 18.37 | 18.37 | 7700 |
| 1729201200 | 18.35 | -0.09 | -0.49 | 18.35 | 18.35 | 18.35 | 3848 |
| 1729114800 | 18.44 | 0.06 | 0.33 | 18.44 | 18.44 | 18.44 | 1141 |
| 1729028400 | 18.38 | 0.09 | 0.49 | 18.38 | 18.38 | 18.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
