Canada markets close in 3 hours 22 minutes

Guardian Ultra-Short Canadian T-Bill Fund ETF Units (GCTB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.120.00 (0.00%)
As of 03:55PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202450.1250.1250.1250.1250.12600
May 07, 202450.1050.1050.1050.1050.10-
May 06, 202450.1050.1050.1050.1050.10200
May 03, 202450.0850.0850.0850.0850.089,100
May 02, 202450.0750.0750.0750.0750.0710,100
May 01, 202450.0650.0750.0650.0750.07400
Apr 30, 202450.0450.0450.0450.0450.04-
Apr 29, 202450.0450.0450.0450.0450.04400
Apr 26, 202450.0450.0450.0450.0450.041,300
Apr 25, 202450.0350.0350.0350.0350.034,600
Apr 24, 202450.0150.0150.0150.0150.014,200
Apr 24, 20240.201 Dividend
Apr 23, 202450.2050.2050.2050.2050.002,000
Apr 22, 202450.2150.2150.2050.2050.00400
Apr 19, 202450.1850.1950.1850.1949.993,000
Apr 18, 202450.1850.1850.1750.1749.97600
Apr 17, 202450.1650.1650.1650.1649.96100
Apr 16, 202450.1650.1650.1650.1649.96-
Apr 15, 202450.1650.1650.1650.1649.96400
Apr 12, 202450.1350.1350.1350.1349.9322,700
Apr 11, 202450.1350.1350.1350.1349.93300
Apr 10, 202450.1250.1250.1250.1249.926,700
Apr 09, 202450.1350.1350.1350.1349.93100
Apr 08, 202450.1050.1150.1050.1149.911,500
Apr 05, 202450.0950.0950.0950.0949.898,800
Apr 04, 202450.0950.1050.0950.1049.9087,900
Apr 03, 202450.0750.0750.0750.0749.87-
Apr 02, 202450.0650.0650.0650.0649.86-
Apr 01, 202450.0750.0750.0650.0649.86400
Mar 28, 202450.0350.0350.0350.0349.83700
Mar 27, 202450.0250.0350.0250.0349.83900
Mar 26, 202450.0450.0450.0450.0449.84200
Mar 25, 202450.0450.0450.0350.0349.82300
Mar 22, 202449.9949.9949.9949.9949.79100
Mar 22, 20240.203 Dividend
Mar 21, 202450.2050.2050.1950.1949.79800
Mar 20, 202450.1850.1850.1850.1849.78700
Mar 19, 202450.1850.1850.1850.1849.78-
Mar 18, 202450.1650.1650.1650.1649.76-
Mar 15, 202450.1550.1650.1550.1649.761,200
Mar 14, 202450.1550.1550.1550.1549.7513,700
Mar 13, 202450.1350.1350.1350.1349.731,100
Mar 12, 202450.1450.1450.1350.1449.747,100
Mar 11, 202450.1350.1350.1250.1249.72600
Mar 08, 202450.1150.1150.1150.1149.7111,800
Mar 07, 202450.1050.1050.1050.1049.70300
Mar 06, 202450.0950.0950.0950.0949.69-
Mar 05, 202450.0950.0950.0850.0849.686,700
Mar 04, 202450.0850.0850.0850.0849.68100
Mar 01, 202450.0750.0750.0750.0749.67700
Feb 29, 202450.0550.0550.0550.0549.65200
Feb 28, 202450.0550.0550.0550.0549.65200
Feb 27, 202450.0450.0450.0450.0449.64600
Feb 26, 202450.0450.0450.0450.0449.64100
Feb 23, 202450.0350.0350.0350.0349.63200
Feb 23, 20240.204 Dividend
Feb 22, 202450.2150.2150.2150.2149.60-
Feb 21, 202450.2250.2250.2250.2249.61-
Feb 20, 202450.2050.2250.2050.2249.6112,700
Feb 16, 202450.2450.2450.2450.2449.63200
Feb 15, 202450.1650.1650.1650.1649.551,000
Feb 14, 202450.1650.1650.1550.1549.553,800
Feb 13, 202450.1550.1550.1550.1549.55500
Feb 12, 202450.1150.1150.1150.1149.511,000
Feb 09, 202450.1250.1250.1250.1249.52-
Feb 08, 202450.1150.1150.1150.1149.51-
Feb 07, 202450.1150.1150.1150.1149.51-
Feb 06, 202450.1150.1150.1150.1149.511,600
Feb 05, 202450.0950.1050.0950.1049.504,500
Feb 02, 202450.0750.0750.0750.0749.47400
Feb 01, 202450.0750.0750.0750.0749.471,800
Jan 31, 202450.0650.0650.0650.0649.46-
Jan 30, 202450.0650.0650.0650.0649.464,500
Jan 29, 202450.0350.0350.0350.0349.43-
Jan 26, 202450.0350.0350.0250.0349.4313,000
Jan 25, 202450.0350.0350.0150.0349.431,900
Jan 25, 20240.204 Dividend
Jan 24, 202450.2250.2250.2150.2149.406,100
Jan 23, 202450.2050.2150.2050.2149.40400
Jan 22, 202450.2050.2050.2050.2049.39200
Jan 19, 202450.1950.1950.1950.1949.38700
Jan 18, 202450.1750.1850.1750.1849.371,200
Jan 17, 202450.1750.1750.1750.1749.36800
Jan 16, 202450.1750.1750.1650.1649.356,000
Jan 15, 202450.1750.1750.1750.1749.36500
Jan 12, 202450.1250.1350.1250.1349.325,500
Jan 11, 202450.1250.1450.1250.1449.333,300
Jan 10, 202450.1250.1250.1250.1249.313,100
Jan 09, 202450.1250.1250.1250.1249.316,600
Jan 08, 202450.1050.1050.1050.1049.29-
Jan 05, 202450.1050.1050.1050.1049.29800
Jan 04, 202450.0950.0950.0950.0949.286,900
Jan 03, 202450.0750.0850.0750.0849.276,100
Jan 02, 202450.0750.0750.0750.0749.2710,000
Dec 29, 202350.0550.0550.0450.0449.248,400
Dec 28, 202350.0450.0450.0450.0449.243,300
Dec 27, 202350.0550.0550.0350.0449.2412,400
Dec 22, 202350.0250.0350.0050.0049.2015,400
Dec 21, 202349.9949.9949.9849.9949.195,800
Dec 20, 202349.9649.9949.9649.9849.1814,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...