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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 29.4 | 0.19 | 0.65 | 29.06 | 29.4 | 29.06 | 600 |
| 1734648000 | 29.21 | -0.08 | -0.27 | 29.21 | 29.21 | 29.21 | 0 |
| 1734561600 | 29.29 | -0.53 | -1.78 | 29.29 | 29.29 | 29.29 | 0 |
| 1734475200 | 29.82 | -0.12 | -0.40 | 29.82 | 29.82 | 29.82 | 0 |
| 1734388800 | 29.94 | -0.15 | -0.50 | 29.94 | 29.94 | 29.94 | 2 |
| 1734129600 | 30.09 | -0.02 | -0.07 | 30.03 | 30.1 | 30.03 | 4800 |
| 1734043200 | 30.11 | -0.25 | -0.82 | 30.11 | 30.11 | 30.11 | 0 |
| 1733956800 | 30.36 | 0.09 | 0.30 | 30.31 | 30.36 | 30.31 | 100 |
| 1733870400 | 30.27 | -0.29 | -0.95 | 30.27 | 30.27 | 30.27 | 0 |
| 1733784000 | 30.56 | -0.14 | -0.46 | 30.78 | 30.78 | 30.56 | 2100 |
| 1733524800 | 30.7 | -0.06 | -0.20 | 30.7 | 30.7 | 30.7 | 0 |
| 1733438400 | 30.76 | 0.12 | 0.39 | 30.76 | 30.76 | 30.76 | 109 |
| 1733352000 | 30.64 | 0.28 | 0.92 | 30.64 | 30.64 | 30.64 | 0 |
| 1733265600 | 30.36 | 0.23 | 0.76 | 30.35 | 30.36 | 30.35 | 204 |
| 1733179200 | 30.13 | -0.05 | -0.17 | 30.2 | 30.2 | 30.13 | 7400 |
| 1732920000 | 30.18 | 0.13 | 0.43 | 30.15 | 30.18 | 30.15 | 100 |
| 1732833600 | 30.05 | 0.06 | 0.20 | 30.05 | 30.05 | 30.05 | 0 |
| 1732747200 | 29.99 | 0.19 | 0.64 | 29.99 | 29.99 | 29.99 | 9 |
| 1732660800 | 29.8 | -0.12 | -0.40 | 29.79 | 29.8 | 29.79 | 100 |
| 1732574400 | 29.92 | 0.17 | 0.57 | 29.92 | 29.92 | 29.92 | 0 |
| 1732315200 | 29.75 | 0.21 | 0.71 | 29.75 | 29.75 | 29.75 | 0 |
| 1732228800 | 29.54 | 0.26 | 0.89 | 29.54 | 29.54 | 29.54 | 0 |
| 1732142400 | 29.28 | 0.17 | 0.58 | 29.28 | 29.28 | 29.28 | 200 |
| 1732056000 | 29.11 | 0.12 | 0.41 | 29.11 | 29.11 | 29.11 | 0 |
| 1731969600 | 28.99 | 0.04 | 0.14 | 28.99 | 28.99 | 28.99 | 0 |
| 1731710400 | 28.95 | -0.29 | -0.99 | 28.95 | 28.95 | 28.95 | 0 |
| 1731624000 | 29.24 | 0.3 | 1.04 | 29.24 | 29.24 | 29.24 | 0 |
| 1731537600 | 28.94 | -0.1 | -0.34 | 28.94 | 28.94 | 28.94 | 0 |
| 1731451200 | 29.04 | -0.15 | -0.51 | 29.04 | 29.04 | 29.04 | 0 |
| 1731364800 | 29.19 | 0.01 | 0.03 | 29.19 | 29.19 | 29.19 | 0 |
| 1731105600 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1731019200 | 29.18 | 0.13 | 0.45 | 29.18 | 29.18 | 29.18 | 0 |
| 1730932800 | 29.05 | 0.24 | 0.83 | 29.05 | 29.05 | 29.05 | 0 |
| 1730846400 | 28.81 | 0.32 | 1.12 | 28.81 | 28.81 | 28.81 | 0 |
| 1730760000 | 28.49 | -0.01 | -0.04 | 28.49 | 28.49 | 28.49 | 0 |
| 1730497200 | 28.5 | 0.49 | 1.75 | 28.5 | 28.5 | 28.5 | 0 |
| 1730410800 | 28.01 | -0.65 | -2.27 | 28.51 | 28.51 | 28.01 | 514 |
| 1730324400 | 28.66 | 0.12 | 0.42 | 28.66 | 28.66 | 28.66 | 0 |
| 1730238000 | 28.54 | -0.1 | -0.35 | 28.54 | 28.54 | 28.54 | 0 |
| 1730151600 | 28.64 | 0.24 | 0.85 | 28.64 | 28.64 | 28.64 | 0 |
| 1729892400 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1729806000 | 28.4 | -0.03 | -0.11 | 28.4 | 28.4 | 28.4 | 200 |
| 1729719600 | 28.43 | -0.22 | -0.77 | 28.43 | 28.43 | 28.43 | 0 |
| 1729633200 | 28.65 | -0.13 | -0.45 | 28.65 | 28.65 | 28.65 | 0 |
| 1729546800 | 28.78 | -0.1 | -0.35 | 28.78 | 28.78 | 28.78 | 0 |
| 1729287600 | 28.88 | 0.21 | 0.73 | 28.88 | 28.88 | 28.88 | 0 |
| 1729201200 | 28.67 | 0.23 | 0.81 | 28.67 | 28.67 | 28.67 | 0 |
| 1729114800 | 28.44 | 0.18 | 0.64 | 28.44 | 28.44 | 28.44 | 0 |
| 1729028400 | 28.26 | -0.07 | -0.25 | 28.27 | 28.27 | 28.26 | 100 |
| 1728682800 | 28.33 | 0.27 | 0.96 | 28.33 | 28.33 | 28.33 | 0 |
| 1728596400 | 28.06 | 0.42 | 1.52 | 28.06 | 28.06 | 28.06 | 0 |
| 1728510000 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1728423600 | 27.64 | 0.02 | 0.07 | 27.64 | 27.64 | 27.64 | 0 |
| 1728337200 | 27.62 | -0.01 | -0.04 | 27.62 | 27.62 | 27.62 | 0 |
| 1728078000 | 27.63 | 0.22 | 0.80 | 27.63 | 27.63 | 27.63 | 50 |
| 1727991600 | 27.41 | 0.13 | 0.48 | 27.41 | 27.41 | 27.41 | 0 |
| 1727905200 | 27.28 | -0.01 | -0.04 | 27.28 | 27.28 | 27.28 | 75 |
| 1727818800 | 27.29 | 0.17 | 0.63 | 27.3 | 27.3 | 27.29 | 100 |
| 1727730000 | 27.12 | 0.02 | 0.07 | 27.07 | 27.12 | 27.07 | 100 |
| 1727473200 | 27.1 | -0.15 | -0.55 | 27.1 | 27.1 | 27.1 | 0 |
| 1727386800 | 27.25 | 0.27 | 1.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1727300400 | 26.98 | -0.11 | -0.41 | 26.99 | 26.99 | 26.98 | 100 |
| 1727214000 | 27.09 | 0.2 | 0.74 | 27.09 | 27.09 | 27.09 | 0 |
| 1727127600 | 26.89 | 0.05 | 0.19 | 26.89 | 26.89 | 26.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
