Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Guardian Canadian Focused Equity Fund (GCFE)
Guardian Canadian Focused Equity Fund (GCFE) Historical

GCFE Guardian Canadian Focused Equity Fund

29.24

-0.02 (-0.07%)

Mar 20 2025 - Closed

Delayed by 15 minutes

GCFE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 19 2025	29.26	0.33	1.14%	29.25	29.26	29.25	200
Mar 18 2025	28.93	-0.14	-0.48%	29.09	29.09	28.93	228
Mar 17 2025	29.07	0.24	0.83%	29.07	29.07	29.07	63
Mar 14 2025	28.83	0.40	1.41%	28.83	28.83	28.83	2
Mar 13 2025	28.43	-0.41	-1.42%	28.43	28.43	28.43	225
Mar 12 2025	28.84	0.10	0.35%	28.73	28.84	28.73	218
Mar 11 2025	28.74	-0.14	-0.48%	28.74	28.74	28.74	63
Mar 10 2025	28.88	-0.32	-1.10%	28.88	28.88	28.88	41
Mar 07 2025	29.20	0.61	2.13%	28.92	29.20	28.92	400
Mar 06 2025	28.59	-0.25	-0.87%	28.58	28.59	28.58	309
Mar 05 2025	28.84	0.45	1.59%	28.70	28.84	28.70	466
Mar 04 2025	28.39	-0.35	-1.22%	28.39	28.39	28.39	459
Mar 03 2025	28.74	-0.56	-1.91%	28.74	28.74	28.74	139
Feb 28 2025	29.30	0.14	0.48%	28.94	29.30	28.94	700
Feb 27 2025	29.16	-0.16	-0.55%	29.16	29.16	29.16	1,700
Feb 26 2025	29.32	-0.06	-0.20%	29.32	29.32	29.32	100
Feb 25 2025	29.38	0.01	0.03%	29.38	29.38	29.38	0
Feb 24 2025	29.37	0.17	0.58%	29.37	29.37	29.37	0
Feb 21 2025	29.20	-0.36	-1.22%	29.20	29.20	29.20	0
Feb 20 2025	29.56	-0.01	-0.03%	29.50	29.60	29.50	2,114
Feb 19 2025	29.57	0.04	0.14%	29.57	29.57	29.57	0
Feb 18 2025	29.53	0.18	0.61%	29.53	29.53	29.53	0
Feb 14 2025	29.35	0.01	0.03%	29.35	29.35	29.35	0
Feb 13 2025	29.34	0.07	0.24%	29.34	29.34	29.34	0
Feb 12 2025	29.27	-0.06	-0.20%	29.27	29.27	29.27	136
Feb 11 2025	29.33	-0.14	-0.48%	29.33	29.33	29.33	100
Feb 10 2025	29.47	0.40	1.38%	29.47	29.47	29.47	0
Feb 07 2025	29.07	-0.19	-0.65%	29.07	29.07	29.07	0
Feb 06 2025	29.26	0.12	0.41%	29.26	29.26	29.26	0
Feb 05 2025	29.14	0.20	0.69%	29.14	29.14	29.14	0
Feb 04 2025	28.94	0.20	0.70%	28.98	28.98	28.94	1,300
Feb 03 2025	28.74	-0.30	-1.03%	27.87	28.74	27.87	261
Jan 31 2025	29.04	-0.65	-2.19%	29.18	29.18	29.04	100
Jan 30 2025	29.69	0.39	1.33%	29.69	29.69	29.69	0
Jan 29 2025	29.30	-0.15	-0.51%	29.40	29.40	29.30	200
Jan 28 2025	29.45	-0.09	-0.30%	29.45	29.45	29.45	0
Jan 27 2025	29.54	-0.35	-1.17%	29.50	29.54	29.47	400
Jan 24 2025	29.89	0.07	0.23%	29.97	29.97	29.89	100
Jan 23 2025	29.82	0.16	0.54%	29.82	29.82	29.82	300
Jan 22 2025	29.66	0.06	0.20%	29.66	29.66	29.66	0
Jan 21 2025	29.60	0.13	0.44%	29.44	29.60	29.44	100
Jan 20 2025	29.47	0.15	0.51%	29.47	29.47	29.47	200
Jan 17 2025	29.32	0.21	0.72%	29.32	29.32	29.32	0
Jan 16 2025	29.11	0.04	0.14%	29.11	29.11	29.11	0
Jan 15 2025	29.07	0.25	0.87%	29.07	29.07	29.07	0
Jan 14 2025	28.82	0.02	0.07%	28.82	28.82	28.82	321
Jan 13 2025	28.80	-0.31	-1.06%	28.80	28.80	28.80	51
Jan 10 2025	29.11	-0.19	-0.65%	29.11	29.11	29.11	0
Jan 09 2025	29.30	0.10	0.34%	29.24	29.30	29.24	600
Jan 08 2025	29.20	-0.12	-0.41%	29.20	29.20	29.20	0
Jan 07 2025	29.32	-0.09	-0.31%	29.46	29.46	29.32	100
Jan 06 2025	29.41	-0.31	-1.04%	29.41	29.41	29.41	0
Jan 03 2025	29.72	0.21	0.71%	29.65	29.72	29.65	900
Jan 02 2025	29.51	-0.02	-0.07%	29.51	29.51	29.51	50
Dec 31 2024	29.53	0.19	0.65%	29.56	29.56	29.53	100
Dec 30 2024	29.34	-0.13	-0.44%	29.34	29.34	29.34	0
Dec 27 2024	29.47	0.09	0.31%	29.47	29.47	29.47	0
Dec 24 2024	29.38	0.00	0.00%	29.38	29.38	29.38	0
Dec 23 2024	29.38	-0.02	-0.07%	29.38	29.38	29.38	0
Dec 20 2024	29.40	0.19	0.65%	29.06	29.40	29.06	600

Guardian Canadian Focuse...

Arbuthnot Banking

Muenchener Rueckversiche...

Illumina Inc Dl 01

Amundi US Treasury Bond ...

ST Microelectronics

Exchange Traded

Coinbase Global

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