Guardian Directed Premium Yield Portfolio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.190 | 19.190 | 19.140 | 19.140 | 19.140 | 3,200 |
| 2026-10-15 | 19.190 | 19.230 | 19.170 | 19.220 | 19.220 | 12,100 |
| 2026-10-14 | 18.870 | 18.910 | 18.870 | 18.910 | 18.910 | 1,500 |
| 2026-10-13 | 18.670 | 18.670 | 18.670 | 18.670 | 18.670 | 0 |
| 2026-10-09 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 0 |
| 2026-10-08 | 18.350 | 18.350 | 18.320 | 18.330 | 18.330 | 9,500 |
| 2026-10-07 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2026-10-06 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 300 |
| 2026-10-05 | 18.070 | 18.070 | 18.070 | 18.070 | 18.070 | 300 |
| 2026-10-02 | 18.020 | 18.020 | 18.020 | 18.020 | 18.020 | 0 |
| 2026-10-01 | 18.070 | 18.070 | 18.070 | 18.070 | 18.070 | 0 |
| 2026-09-30 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 0 |
| 2026-09-29 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 400 |
| 2026-09-28 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 0 |
| 2026-09-25 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 0 |
| 2026-09-24 | 17.920 | 17.920 | 17.920 | 17.920 | 17.920 | 1,000 |
| 2026-09-23 | 17.870 | 17.870 | 17.870 | 17.870 | 17.870 | 4,800 |
| 2026-09-22 | 17.990 | 17.990 | 17.990 | 17.990 | 17.874 | 0 |
| 2026-09-21 | 17.960 | 17.960 | 17.930 | 17.950 | 17.834 | 22,500 |
| 2026-09-18 | 18.020 | 18.020 | 18.020 | 18.020 | 17.904 | 0 |
| 2026-09-17 | 17.960 | 17.960 | 17.960 | 17.960 | 17.844 | 300 |
| 2026-09-16 | 17.930 | 17.930 | 17.890 | 17.890 | 17.775 | 5,200 |
| 2026-09-15 | 18.080 | 18.080 | 18.080 | 18.080 | 17.963 | 0 |
| 2026-09-14 | 17.760 | 17.760 | 17.760 | 17.760 | 17.646 | 0 |
| 2026-09-11 | 17.630 | 17.630 | 17.630 | 17.630 | 17.516 | 0 |
| 2026-09-10 | 17.730 | 17.730 | 17.730 | 17.730 | 17.616 | 0 |
| 2026-09-09 | 17.910 | 17.910 | 17.910 | 17.910 | 17.795 | 0 |
| 2026-09-08 | 18.180 | 18.180 | 18.180 | 18.180 | 18.063 | 0 |
| 2026-09-04 | 18.160 | 18.160 | 18.160 | 18.160 | 18.043 | 100 |
| 2026-09-03 | 18.280 | 18.280 | 18.280 | 18.280 | 18.162 | 0 |
| 2026-09-02 | 18.440 | 18.440 | 18.440 | 18.440 | 18.321 | 0 |
| 2026-09-01 | 18.440 | 18.440 | 18.410 | 18.410 | 18.291 | 1,300 |
| 2026-08-31 | 18.460 | 18.460 | 18.460 | 18.460 | 18.341 | 300 |
| 2026-08-28 | 18.510 | 18.510 | 18.490 | 18.490 | 18.371 | 2,000 |
| 2026-08-27 | 18.540 | 18.540 | 18.540 | 18.540 | 18.421 | 0 |
| 2026-08-26 | 18.490 | 18.490 | 18.470 | 18.470 | 18.351 | 5,200 |
| 2026-08-25 | 18.700 | 18.700 | 18.700 | 18.700 | 18.579 | 0 |
| 2026-08-24 | 18.450 | 18.450 | 18.450 | 18.450 | 18.216 | 0 |
| 2026-08-21 | 18.290 | 18.290 | 18.290 | 18.290 | 18.058 | 0 |
| 2026-08-20 | 18.310 | 18.320 | 18.290 | 18.290 | 18.058 | 18,300 |
| 2026-08-19 | 18.250 | 18.250 | 18.230 | 18.230 | 17.999 | 1,900 |
| 2026-08-18 | 18.180 | 18.180 | 18.170 | 18.170 | 17.939 | 600 |
| 2026-08-17 | 18.270 | 18.270 | 18.270 | 18.270 | 18.038 | 0 |
| 2026-08-14 | 18.230 | 18.230 | 18.220 | 18.220 | 17.989 | 900 |
| 2026-08-13 | 18.230 | 18.230 | 18.230 | 18.230 | 17.999 | 400 |
| 2026-08-12 | 18.270 | 18.270 | 18.270 | 18.270 | 18.038 | 0 |
| 2026-08-11 | 18.240 | 18.240 | 18.230 | 18.230 | 17.999 | 24,800 |
| 2026-08-10 | 18.400 | 18.400 | 18.400 | 18.400 | 18.166 | 100 |
| 2026-08-07 | 18.450 | 18.450 | 18.450 | 18.450 | 18.216 | 0 |
| 2026-08-06 | 18.400 | 18.400 | 18.400 | 18.400 | 18.166 | 1,600 |
| 2026-08-05 | 18.520 | 18.520 | 18.520 | 18.520 | 18.285 | 100 |
| 2026-08-04 | 18.450 | 18.450 | 18.450 | 18.450 | 18.216 | 200 |
| 2026-07-31 | 18.330 | 18.330 | 18.330 | 18.330 | 18.097 | 0 |
| 2026-07-30 | 18.210 | 18.210 | 18.210 | 18.210 | 17.979 | 300 |
| 2026-07-29 | 18.190 | 18.190 | 18.190 | 18.190 | 17.959 | 900 |
| 2026-07-28 | 17.830 | 17.830 | 17.830 | 17.830 | 17.604 | 0 |
| 2026-07-27 | 17.840 | 17.840 | 17.830 | 17.830 | 17.604 | 1,000 |
| 2026-07-24 | 17.570 | 17.570 | 17.570 | 17.570 | 17.232 | 100 |
| 2026-07-23 | 17.400 | 17.400 | 17.400 | 17.400 | 17.066 | 400 |
| 2026-07-22 | 17.700 | 17.700 | 17.700 | 17.700 | 17.360 | 0 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.1160 CAD |
| 2026-08-25 | 0.1160 CAD |
| 2026-07-27 | 0.1160 CAD |
| 2026-06-24 | 0.1160 CAD |
| 2026-05-25 | 0.1160 CAD |
| 2026-04-24 | 0.1160 CAD |
| 2026-03-25 | 0.1160 CAD |
| 2026-02-23 | 0.1160 CAD |
| 2026-01-26 | 0.1160 CAD |
| 2025-12-23 | 0.1160 CAD |
| 2025-11-24 | 0.1160 CAD |
| 2025-10-27 | 0.1160 CAD |
| 2025-09-23 | 0.1160 CAD |
| 2025-08-25 | 0.1160 CAD |
| 2025-07-25 | 0.1160 CAD |
| 2025-06-24 | 0.1070 CAD |
| 2025-05-26 | 0.1070 CAD |
| 2025-04-24 | 0.1070 CAD |
| 2025-03-25 | 0.1070 CAD |
| 2025-02-24 | 0.1070 CAD |
| 2025-01-27 | 0.1070 CAD |
| 2024-12-23 | 0.1160 CAD |
| 2024-11-25 | 0.1160 CAD |
| 2024-10-25 | 0.1160 CAD |
| 2024-09-23 | 0.1160 CAD |
| 2024-08-26 | 0.1160 CAD |
| 2024-07-25 | 0.1160 CAD |
| 2024-06-24 | 0.1160 CAD |
| 2024-05-23 | 0.1160 CAD |
| 2024-04-23 | 0.1160 CAD |
| 2024-03-21 | 0.1160 CAD |
| 2024-02-22 | 0.1160 CAD |
| 2024-01-24 | 0.1160 CAD |
| 2023-12-20 | 0.1130 CAD |
| 2023-11-27 | 0.1130 CAD |
| 2023-10-24 | 0.1130 CAD |
| 2023-09-22 | 0.1130 CAD |
| 2023-08-24 | 0.1130 CAD |
| 2023-07-24 | 0.1130 CAD |
| 2023-06-23 | 0.1130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.