Canada markets closed

Guardian Canadian Sector Controlled Equity Fund (GCSC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.04+0.11 (+0.46%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.0424.0424.0424.0424.04200
Apr 25, 202423.9423.9423.9323.9323.93589
Apr 24, 202424.0124.0124.0124.0124.01470
Apr 23, 202424.1024.1024.1024.1024.10118
Apr 22, 202423.9323.9323.9323.9323.93866
Apr 19, 202423.8023.8023.8023.8023.80165
Apr 18, 202423.7623.7623.7623.7623.76173
Apr 17, 202423.7323.7423.7323.7323.73903
Apr 16, 202423.7423.7423.7423.7423.74101
Apr 15, 202423.7723.7723.7623.7623.76348
Apr 12, 202423.9023.9123.9023.9123.91593
Apr 11, 202424.0824.0824.0824.0824.08109
Apr 10, 202424.1724.2324.1724.2324.231,085
Apr 09, 202424.3624.3724.3624.3724.37465
Apr 08, 202424.2724.3024.2724.3024.30232
Apr 05, 202424.2924.2924.2924.2924.29335
Apr 04, 202424.0624.0624.0624.0624.06188
Apr 03, 202424.2224.2224.2224.2224.22119
Apr 02, 202424.1124.1224.1124.1224.12448
Apr 01, 202424.1424.1424.1424.1424.14-
Mar 28, 202424.1324.1524.1324.1424.14676
Mar 27, 202424.1524.1524.1524.1524.15557
Mar 26, 202424.0524.0524.0524.0524.05-
Mar 25, 202424.0524.0524.0524.0524.05233
Mar 22, 202424.1724.1724.1624.1624.16351
Mar 21, 202424.2724.2724.2624.2624.26222
Mar 21, 20240.0853 Dividend
Mar 20, 202424.2824.2824.2824.2824.19119
Mar 19, 202424.1824.1824.1824.1824.10139
Mar 18, 202424.1924.2024.1924.2024.11771
Mar 15, 202424.1524.1524.1524.1524.07608
Mar 14, 202424.2924.2924.2924.2924.20-
Mar 13, 202424.2924.2924.2924.2924.20255
Mar 12, 202424.1924.1924.1924.1924.11420
Mar 11, 202424.1224.1224.1224.1224.04931
Mar 08, 202424.1024.1024.1024.1024.02398
Mar 07, 202424.1724.1824.1724.1824.101,115
Mar 06, 202423.9223.9323.9223.9323.85672
Mar 05, 202423.7723.7723.7623.7623.68393
Mar 04, 202423.8423.8423.8323.8323.751,093
Mar 01, 202423.7823.7923.7823.7823.70616
Feb 29, 202423.4423.4723.4423.4623.38876
Feb 28, 202423.3023.3123.3023.3023.22710
Feb 27, 202423.3223.3223.3223.3223.24934
Feb 26, 202423.3023.3223.2823.2823.201,137
Feb 23, 202423.2723.3423.2723.3423.26700
Feb 22, 202423.2923.2923.2923.2923.211,512
Feb 21, 202423.0323.0423.0223.0322.958,600
Feb 20, 202423.0823.0823.0823.0823.00914
Feb 16, 202423.2223.2223.2223.2223.14806
Feb 15, 202423.1223.1923.1223.1923.113,447
Feb 14, 202422.9322.9422.9322.9422.86631
Feb 13, 202422.5822.5922.5822.5822.501,567
Feb 12, 202423.0123.0123.0123.0122.931,613
Feb 09, 202423.0023.0023.0023.0022.92154
Feb 08, 202422.8522.8522.8522.8522.77850
Feb 07, 202422.9222.9522.9222.9522.87668
Feb 06, 202423.0423.0423.0323.0322.95284
Feb 05, 202423.0523.0523.0423.0422.961,537
Feb 02, 202423.2623.2623.2523.2523.17554
Feb 01, 202423.3123.3123.3123.3123.23370
Jan 31, 202423.2323.2323.0523.0522.971,029
Jan 30, 202423.2023.2023.2023.2023.12741
Jan 29, 202423.1423.1523.1423.1523.07282
Jan 26, 202423.0323.0323.0323.0322.951,075
Jan 25, 202422.9222.9922.9222.9922.91997
Jan 24, 202422.9122.9122.9122.9122.83545
Jan 23, 202422.8722.8722.8722.8722.79498
Jan 22, 202422.7922.7922.7922.7922.71881
Jan 19, 202422.7422.7422.7422.7422.66637
Jan 18, 202422.5722.5722.5722.5722.49102
Jan 17, 202422.3022.3622.3022.3522.272,125
Jan 16, 202422.5622.5622.5622.5622.48296
Jan 15, 202422.6122.6122.6122.6122.53300
Jan 12, 202422.5722.5722.5622.5622.48267
Jan 11, 202422.5122.5122.5122.5122.43505
Jan 10, 202422.5522.5622.5522.5622.48222
Jan 09, 202422.4722.4822.4722.4822.40256
Jan 08, 202422.4022.4022.4022.4022.32100
Jan 05, 202422.3222.3222.3222.3222.24522
Jan 04, 202422.2822.2822.2822.2822.20305
Jan 03, 202422.2622.2622.2622.2622.18137
Jan 02, 202422.3122.3122.3122.3122.23423
Dec 29, 202322.4622.4822.4622.4822.40443
Dec 28, 202322.4322.4322.4322.4322.35300
Dec 27, 202322.5022.5022.4822.4822.40525
Dec 22, 202322.3922.3922.3822.3822.30269
Dec 21, 202322.2922.2922.2922.2922.21366
Dec 20, 202322.1022.1022.1022.1022.02344
Dec 20, 20230.0726 Dividend
Dec 19, 202322.4222.4222.4222.4222.27283
Dec 18, 202322.2522.2522.2422.2422.09251
Dec 15, 202322.1222.1222.1222.1221.97100
Dec 14, 202322.3022.3022.3022.3022.15343
Dec 13, 202322.2322.2322.2322.2322.08228
Dec 12, 202321.9521.9521.9521.9521.80107
Dec 11, 202321.8921.8921.8921.8921.74179
Dec 08, 202321.9921.9921.9921.9921.84138
Dec 07, 202321.9421.9421.9421.9421.79285
Dec 06, 202321.9721.9721.9721.9721.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...