Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Guardian Canadian Bond Fund (GCBD)
Guardian Canadian Bond Fund (GCBD) Historical

GCBD Guardian Canadian Bond Fund

17.74

0.06 (0.34%)

May 21 2024 - Closed

Delayed by 15 minutes

GCBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	17.74	0.06	0.34%	17.74	17.74	17.74	282
May 17 2024	17.68	-0.06	-0.34%	17.68	17.68	17.68	230
May 16 2024	17.74	0.02	0.11%	17.72	17.74	17.72	3,565
May 15 2024	17.72	0.13	0.74%	17.72	17.72	17.72	2,073
May 14 2024	17.59	0.00	0.00%	17.59	17.59	17.59	1,190
May 13 2024	17.59	0.00	0.00%	17.59	17.59	17.59	767
May 10 2024	17.59	-0.06	-0.34%	17.59	17.59	17.59	3,400
May 09 2024	17.65	0.01	0.06%	17.65	17.65	17.65	79
May 08 2024	17.64	-0.06	-0.34%	17.64	17.64	17.64	0
May 07 2024	17.70	0.04	0.23%	17.70	17.70	17.70	713
May 06 2024	17.66	0.06	0.34%	17.66	17.66	17.66	987
May 03 2024	17.60	0.10	0.57%	17.58	17.60	17.56	7,400
May 02 2024	17.50	0.05	0.29%	17.49	17.51	17.49	1,467
May 01 2024	17.45	0.05	0.29%	17.44	17.45	17.44	907
Apr 30 2024	17.40	-0.04	-0.23%	17.41	17.41	17.39	971
Apr 29 2024	17.44	0.10	0.58%	17.44	17.44	17.44	0
Apr 26 2024	17.34	0.00	0.00%	17.34	17.34	17.34	0
Apr 25 2024	17.34	-0.06	-0.34%	17.34	17.34	17.34	538
Apr 24 2024	17.40	-0.02	-0.11%	17.40	17.40	17.40	523
Apr 23 2024	17.42	-0.02	-0.11%	17.42	17.42	17.42	265
Apr 22 2024	17.44	-0.01	-0.06%	17.43	17.44	17.43	1,910
Apr 19 2024	17.45	0.02	0.11%	17.45	17.45	17.45	337
Apr 18 2024	17.43	-0.04	-0.23%	17.43	17.43	17.43	0
Apr 17 2024	17.47	0.02	0.11%	17.47	17.47	17.47	457
Apr 16 2024	17.45	-0.01	-0.06%	17.45	17.45	17.45	1,393
Apr 15 2024	17.46	-0.11	-0.63%	17.46	17.46	17.46	225
Apr 12 2024	17.57	0.09	0.51%	17.57	17.57	17.57	1,727
Apr 11 2024	17.48	-0.03	-0.17%	17.47	17.48	17.47	2,926
Apr 10 2024	17.51	-0.15	-0.85%	17.52	17.52	17.51	820
Apr 09 2024	17.66	0.07	0.40%	17.67	17.67	17.66	645
Apr 08 2024	17.59	-0.03	-0.17%	17.60	17.60	17.59	272
Apr 05 2024	17.62	-0.05	-0.28%	17.63	17.63	17.62	796
Apr 04 2024	17.67	0.06	0.34%	17.63	17.67	17.63	3,888
Apr 03 2024	17.61	0.01	0.06%	17.61	17.61	17.60	2,545
Apr 02 2024	17.60	-0.02	-0.11%	17.59	17.60	17.56	1,305
Apr 01 2024	17.62	-0.16	-0.90%	17.69	17.69	17.60	25,601
Mar 28 2024	17.78	0.01	0.06%	17.77	17.78	17.74	2,824
Mar 27 2024	17.77	0.07	0.40%	17.73	17.77	17.72	10,747
Mar 26 2024	17.70	-0.01	-0.06%	17.71	17.71	17.70	290
Mar 25 2024	17.71	-0.05	-0.28%	17.69	17.72	17.69	955
Mar 22 2024	17.76	0.10	0.57%	17.76	17.76	17.76	857
Mar 21 2024	17.66	-0.17	-0.95%	17.65	17.66	17.65	260
Mar 20 2024	17.83	0.08	0.45%	17.83	17.83	17.83	243
Mar 19 2024	17.75	0.05	0.28%	17.76	17.79	17.75	5,785
Mar 18 2024	17.70	-0.05	-0.28%	17.68	17.70	17.68	2,590
Mar 15 2024	17.75	-0.01	-0.06%	17.75	17.75	17.73	614
Mar 14 2024	17.76	-0.12	-0.67%	17.78	17.78	17.76	1,200
Mar 13 2024	17.88	-0.04	-0.22%	17.85	17.88	17.85	1,192
Mar 12 2024	17.92	-0.06	-0.33%	17.90	17.92	17.89	3,854
Mar 11 2024	17.98	-0.02	-0.11%	17.95	17.98	17.95	4,894
Mar 08 2024	18.00	0.03	0.17%	18.00	18.00	18.00	1,357
Mar 07 2024	17.97	0.00	0.00%	17.96	17.97	17.94	4,472
Mar 06 2024	17.97	0.01	0.06%	17.97	17.97	17.94	1,617
Mar 05 2024	17.96	0.11	0.62%	17.96	17.97	17.96	6,070
Mar 04 2024	17.85	-0.04	-0.22%	17.83	17.86	17.83	2,738
Mar 01 2024	17.89	0.07	0.39%	17.89	17.89	17.89	1,071
Feb 29 2024	17.82	0.06	0.34%	17.74	17.82	17.74	6,713
Feb 28 2024	17.76	0.03	0.17%	17.76	17.77	17.73	8,080
Feb 27 2024	17.73	-0.07	-0.39%	17.70	17.74	17.70	3,360
Feb 26 2024	17.80	-0.03	-0.17%	17.79	17.80	17.79	3,516
Feb 23 2024	17.83	0.08	0.45%	17.84	17.84	17.80	8,855
Feb 22 2024	17.75	0.03	0.17%	17.75	17.75	17.70	9,209

Guardian Canadian

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions