Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

GCBD Guardian Canadian Bond Fund

18.11

-0.13 (-0.71%)

Jan 10 2025 - Closed

Delayed by 15 minutes

GCBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	18.11	-0.13	-0.71%	18.10	18.11	18.10	10,000
Jan 09 2025	18.24	-0.03	-0.16%	18.24	18.24	18.24	0
Jan 08 2025	18.27	-0.03	-0.16%	18.25	18.27	18.25	104
Jan 07 2025	18.30	-0.04	-0.22%	18.27	18.30	18.27	1,105
Jan 06 2025	18.34	-0.02	-0.11%	18.33	18.34	18.33	500
Jan 03 2025	18.36	0.00	0.00%	18.34	18.36	18.34	1,302
Jan 02 2025	18.36	-0.01	-0.05%	18.35	18.36	18.35	102
Dec 31 2024	18.37	0.04	0.22%	18.39	18.39	18.37	3,625
Dec 30 2024	18.33	0.08	0.44%	18.31	18.33	18.31	185
Dec 27 2024	18.25	-0.02	-0.11%	18.24	18.25	18.24	2,727
Dec 24 2024	18.27	0.00	0.00%	18.27	18.27	18.27	0
Dec 23 2024	18.27	-0.15	-0.81%	18.24	18.27	18.24	2,000
Dec 20 2024	18.42	0.06	0.33%	18.42	18.42	18.42	214
Dec 19 2024	18.36	-0.16	-0.86%	18.33	18.36	18.33	400
Dec 18 2024	18.52	-0.07	-0.38%	18.52	18.52	18.52	155
Dec 17 2024	18.59	0.01	0.05%	18.60	18.60	18.59	161,975
Dec 16 2024	18.58	0.01	0.05%	18.55	18.58	18.55	5,120
Dec 13 2024	18.57	-0.03	-0.16%	18.58	18.58	18.56	11,101
Dec 12 2024	18.60	-0.07	-0.37%	18.60	18.60	18.60	0
Dec 11 2024	18.67	-0.05	-0.27%	18.67	18.67	18.67	0
Dec 10 2024	18.72	-0.02	-0.11%	18.73	18.73	18.72	886
Dec 09 2024	18.74	-0.04	-0.21%	18.74	18.74	18.74	2
Dec 06 2024	18.78	0.11	0.59%	18.78	18.78	18.78	0
Dec 05 2024	18.67	0.02	0.11%	18.64	18.67	18.64	14,500
Dec 04 2024	18.65	0.06	0.32%	18.58	18.65	18.58	4,334
Dec 03 2024	18.59	-0.10	-0.54%	18.58	18.59	18.58	1,513
Dec 02 2024	18.69	0.03	0.16%	18.56	18.69	18.56	1,703
Nov 29 2024	18.66	0.20	1.08%	18.61	18.66	18.60	1,811
Nov 28 2024	18.46	0.04	0.22%	18.46	18.46	18.46	0
Nov 27 2024	18.42	0.04	0.22%	18.42	18.42	18.42	2,179
Nov 26 2024	18.38	0.08	0.44%	18.36	18.38	18.36	1,900
Nov 25 2024	18.30	0.16	0.88%	18.30	18.30	18.30	2,100
Nov 22 2024	18.14	0.04	0.22%	18.14	18.15	18.14	615
Nov 21 2024	18.10	-0.10	-0.55%	18.10	18.10	18.10	0
Nov 20 2024	18.20	-0.08	-0.44%	18.19	18.20	18.19	802
Nov 19 2024	18.28	-0.06	-0.33%	18.28	18.28	18.28	3,409
Nov 18 2024	18.34	-0.01	-0.05%	18.33	18.34	18.33	871
Nov 15 2024	18.35	0.01	0.05%	18.35	18.35	18.35	0
Nov 14 2024	18.34	0.02	0.11%	18.34	18.34	18.34	0
Nov 13 2024	18.32	-0.06	-0.33%	18.31	18.32	18.31	388
Nov 12 2024	18.38	-0.10	-0.54%	18.36	18.38	18.36	100
Nov 11 2024	18.48	-0.02	-0.11%	18.48	18.48	18.48	10
Nov 08 2024	18.50	0.08	0.43%	18.50	18.50	18.50	705
Nov 07 2024	18.42	0.13	0.71%	18.43	18.43	18.42	5,126
Nov 06 2024	18.29	-0.05	-0.27%	18.29	18.29	18.29	10,076
Nov 05 2024	18.34	0.01	0.05%	18.34	18.34	18.34	0
Nov 04 2024	18.33	0.05	0.27%	18.32	18.33	18.32	3,114
Nov 01 2024	18.28	-0.08	-0.44%	18.26	18.29	18.26	2,288
Oct 31 2024	18.36	0.07	0.38%	18.36	18.36	18.36	2,199
Oct 30 2024	18.29	0.00	0.00%	18.29	18.29	18.29	0
Oct 29 2024	18.29	0.02	0.11%	18.29	18.29	18.29	2,838
Oct 28 2024	18.27	0.02	0.11%	18.27	18.27	18.27	1,243
Oct 25 2024	18.25	-0.02	-0.11%	18.27	18.27	18.25	1,000
Oct 24 2024	18.27	0.02	0.11%	18.26	18.27	18.26	3,859
Oct 23 2024	18.25	-0.02	-0.11%	18.24	18.25	18.24	5,326
Oct 22 2024	18.27	0.01	0.05%	18.27	18.27	18.27	484
Oct 21 2024	18.26	-0.11	-0.60%	18.26	18.26	18.26	500
Oct 18 2024	18.37	0.02	0.11%	18.37	18.37	18.37	7,700
Oct 17 2024	18.35	-0.09	-0.49%	18.35	18.35	18.35	3,848
Oct 16 2024	18.44	0.06	0.33%	18.44	18.44	18.44	1,141

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