Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote USD

Guardian Ultra-Short US T-Bill Fund (GUTB-U.TO)

50.09
-0.04
(-0.08%)
As of April 17 at 2:57:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202550.1050.1050.1050.1050.10-
Apr 17, 202550.0950.0950.0950.0950.091,800
Apr 16, 202550.1050.1050.1050.1050.101,800
Apr 15, 202550.0850.0850.0850.0850.08-
Apr 14, 202550.0750.0750.0750.0750.071,300
Apr 11, 202550.0650.0650.0650.0650.06-
Apr 10, 202550.0650.0650.0650.0650.06-
Apr 9, 202550.0550.0550.0550.0550.051,300
Apr 8, 202550.0450.0450.0450.0450.04-
Apr 7, 202550.0350.0350.0350.0350.03-
Apr 4, 202550.0250.0250.0250.0250.021,200
Apr 3, 202550.0250.0250.0250.0250.02-
Apr 2, 202550.0150.0150.0150.0150.01-
Apr 1, 202550.0050.0050.0050.0050.00-
Mar 31, 202550.0050.0050.0050.0050.00100
Mar 28, 202549.9849.9849.9849.9849.98-
Mar 27, 202549.9849.9849.9849.9849.98-
Mar 26, 202549.9749.9749.9749.9749.97-
Mar 25, 2025 0.173 Dividend
Mar 25, 202549.9749.9749.9749.9749.971,300
Mar 24, 202550.1450.1450.1450.1449.97200
Mar 21, 202550.1150.1150.1150.1149.94200
Mar 20, 202550.1050.1050.1050.1049.93200
Mar 19, 202550.1150.1150.1150.1149.94-
Mar 18, 202550.1150.1150.1150.1149.942,100
Mar 17, 202550.0850.0850.0850.0849.91-
Mar 14, 202550.0850.0850.0850.0849.91-
Mar 13, 202550.0850.0850.0750.0749.901,800
Mar 12, 202550.0750.0750.0750.0749.90100
Mar 11, 202550.0550.0550.0550.0549.881,200
Mar 10, 202550.0450.0450.0450.0449.87-
Mar 7, 202550.0350.0350.0350.0349.861,200
Mar 6, 202550.0350.0450.0350.0349.862,100
Mar 5, 202550.0350.0350.0350.0349.86200
Mar 4, 202550.0350.0350.0350.0349.86400
Mar 3, 202550.0050.0050.0050.0049.83-
Feb 28, 202550.0050.0050.0050.0049.83100
Feb 27, 202549.9949.9949.9949.9949.82-
Feb 26, 202549.9949.9949.9949.9949.82-
Feb 25, 202549.9849.9849.9849.9849.811,000
Feb 24, 2025 0.174 Dividend
Feb 24, 202549.9749.9749.9649.9649.79600
Feb 21, 202550.1350.1350.1350.1349.78-
Feb 20, 202550.1350.1350.1350.1349.78-
Feb 19, 202550.1250.1250.1250.1249.77-
Feb 18, 202550.1050.1050.1050.1049.75-
Feb 14, 202550.0950.0950.0950.0949.74-
Feb 13, 202550.0850.0850.0850.0849.73-
Feb 12, 202550.0850.0850.0850.0849.73-
Feb 11, 202550.0850.0950.0850.0949.741,700
Feb 10, 202550.0650.0650.0650.0649.71-
Feb 7, 202550.0550.0550.0550.0549.70100
Feb 6, 202550.0550.0550.0550.0549.70-
Feb 5, 202550.0550.0550.0550.0549.70200
Feb 4, 202550.0350.0350.0350.0349.68-
Feb 3, 202550.0250.0250.0250.0249.67-
Jan 31, 202550.0150.0150.0150.0149.66100
Jan 30, 202550.0150.0150.0150.0149.661,200
Jan 29, 202550.0050.0050.0050.0049.65-
Jan 28, 202549.9949.9949.9949.9949.64-
Jan 27, 2025 0.178 Dividend
Jan 27, 202549.9949.9949.9949.9949.641,300
Jan 24, 202550.1550.1550.1550.1549.63-
Jan 23, 202550.1550.1550.1450.1449.621,100
Jan 22, 202550.1350.1350.1350.1349.61-
Jan 21, 202550.1250.1250.1250.1249.60-
Jan 20, 202550.1150.1150.1150.1149.59-
Jan 17, 202550.1150.1150.1150.1149.59-
Jan 16, 202550.1050.1050.0950.1049.584,700
Jan 15, 202550.1050.1050.1050.1049.58200
Jan 14, 202550.0950.0950.0950.0949.57-
Jan 13, 202550.0750.0750.0750.0749.55-
Jan 10, 202550.0750.0850.0750.0749.5519,600
Jan 9, 202550.0650.0650.0650.0649.54-
Jan 8, 202550.0650.0650.0550.0549.533,400
Jan 7, 202550.0450.0450.0450.0449.52100
Jan 6, 202550.0450.0450.0450.0449.52800
Jan 3, 202550.0250.0250.0250.0249.50-
Jan 2, 202550.0250.0250.0250.0249.50-
Dec 31, 202450.0250.0250.0250.0249.50100
Dec 30, 202449.9949.9949.9949.9949.47-
Dec 27, 202449.9949.9949.9749.9949.477,500
Dec 24, 202449.9649.9749.9649.9749.4514,300
Dec 23, 2024 0.242 Dividend
Dec 23, 202449.9649.9649.9649.9649.44600
Dec 20, 202450.1950.1950.1950.1949.43700
Dec 19, 202450.1850.1850.1850.1849.42-
Dec 18, 202450.1750.1750.1750.1749.41-
Dec 17, 202450.1750.1750.1750.1749.411,600
Dec 16, 202450.1550.1550.1550.1549.39-
Dec 13, 202450.1450.1450.1450.1449.38-
Dec 12, 202450.1450.1450.1450.1449.38500
Dec 11, 202450.1350.1350.1350.1349.37-
Dec 10, 202450.1350.1350.1250.1349.371,500
Dec 9, 202450.1250.1250.1250.1249.36100
Dec 6, 202450.0950.0950.0950.0949.33-
Dec 5, 202450.0950.0950.0950.0949.33100
Dec 4, 202450.0850.0850.0850.0849.32-
Dec 3, 202450.0850.0850.0850.0849.32-
Dec 2, 202450.0550.0550.0550.0549.29600
Nov 29, 202450.0650.0650.0650.0649.301,900
Nov 28, 202450.0550.0550.0550.0549.29-
Nov 27, 202450.0450.0450.0450.0449.28600
Nov 26, 202450.0350.0350.0350.0349.27-
Nov 25, 2024 0.22 Dividend
Nov 25, 202450.2450.2450.2450.2449.48-
Nov 22, 202450.2350.2450.2350.2449.261,100
Nov 21, 202450.2250.2250.2250.2249.24-
Nov 20, 202450.2250.2250.2250.2249.24-
Nov 19, 202450.2150.2150.2150.2149.23-
Nov 18, 202450.1950.1950.1950.1949.21-
Nov 15, 202450.1850.1850.1850.1849.20-
Nov 14, 202450.1750.1750.1750.1749.19-
Nov 13, 202450.1750.1750.1750.1749.19800
Nov 12, 202450.1750.1750.1750.1749.19-
Nov 11, 202450.1750.1750.1750.1749.19500
Nov 8, 202450.1450.1750.1450.1749.191,000
Nov 7, 202450.1350.1350.1350.1349.151,200
Nov 6, 202450.1250.1250.1150.1149.132,700
Nov 5, 202450.1350.1350.1350.1349.15700
Nov 4, 202450.1250.1250.1250.1249.14100
Nov 1, 202450.1050.1050.1050.1049.12-
Oct 31, 202450.1050.1050.1050.1049.12100
Oct 30, 202450.0950.0950.0850.0849.102,000
Oct 29, 202450.0850.0850.0850.0849.10-
Oct 28, 202450.0650.0650.0650.0649.08-
Oct 25, 2024 0.201 Dividend
Oct 25, 202450.2550.2550.2550.2549.27-
Oct 24, 202450.2550.2550.2550.2549.07200
Oct 23, 202450.2450.2450.2450.2449.06-
Oct 22, 202450.2350.2350.2350.2349.05-
Oct 21, 202450.2150.2150.2150.2149.03-
Oct 18, 202450.2150.2150.2150.2149.039,700
Oct 17, 202450.2050.2050.2050.2049.02-
Oct 16, 202450.2050.2050.2050.2049.021,200
Oct 15, 202450.1850.1850.1850.1849.001,000
Oct 11, 202450.1550.1550.1550.1548.97800
Oct 10, 202450.1550.1550.1550.1548.97-
Oct 9, 202450.1550.1550.1550.1548.97-
Oct 8, 202450.1450.1450.1450.1448.96-
Oct 7, 202450.1250.1250.1250.1248.95-
Oct 4, 202450.1250.1250.1250.1248.95900
Oct 3, 202450.1150.1150.1150.1148.94-
Oct 2, 202450.1150.1150.1150.1148.94100
Oct 1, 202450.0950.0950.0950.0948.92-
Sep 30, 202450.0950.0950.0950.0948.92100
Sep 27, 202450.0750.0750.0750.0748.90900
Sep 26, 202450.0650.0650.0650.0648.89-
Sep 25, 202450.0550.0550.0550.0548.882,100
Sep 24, 202450.0550.0550.0550.0548.885,100
Sep 23, 2024 0.21 Dividend
Sep 23, 202450.2350.2350.2350.2349.05-
Sep 20, 202450.2350.2350.2350.2348.85-
Sep 19, 202450.2250.2250.2250.2248.84-
Sep 18, 202450.2150.2150.2150.2148.83-
Sep 17, 202450.2150.2150.2150.2148.83-
Sep 16, 202450.2150.2150.2150.2148.83300
Sep 13, 202450.1850.1850.1850.1848.80-
Sep 12, 202450.1750.1750.1750.1748.79-
Sep 11, 202450.1750.1750.1750.1748.791,800
Sep 10, 202450.1650.1650.1650.1648.78-
Sep 9, 202450.1550.1550.1550.1548.771,400
Sep 6, 202450.1450.1450.1350.1348.761,500
Sep 5, 202450.1250.1250.1250.1248.74-
Sep 4, 202450.1150.1150.1150.1148.73-
Sep 3, 202450.0950.0950.0950.0948.71-
Aug 30, 202450.0850.0950.0850.0948.711,400
Aug 29, 202450.0750.0750.0750.0748.69-
Aug 28, 202450.0750.0750.0750.0748.69-
Aug 27, 202450.0450.0450.0450.0448.66-
Aug 26, 2024 0.214 Dividend
Aug 26, 202450.2550.2550.2550.2548.87-
Aug 23, 202450.2550.2550.2550.2548.66700
Aug 22, 202450.2450.2450.2450.2448.65-
Aug 21, 202450.2350.2350.2350.2348.64-
Aug 20, 202450.2250.2250.2250.2248.63-
Aug 19, 202450.2050.2050.2050.2048.61-
Aug 16, 202450.1950.1950.1950.1948.60-
Aug 15, 202450.1950.1950.1950.1948.60-
Aug 14, 202450.1950.1950.1950.1948.60300
Aug 13, 202450.1750.1750.1750.1748.58-
Aug 12, 202450.1850.1850.1750.1748.581,500
Aug 9, 202450.1450.1450.1450.1448.55-
Aug 8, 202450.1450.1450.1450.1448.55-
Aug 7, 202450.1350.1350.1350.1348.54-
Aug 6, 202450.1250.1250.1250.1248.531,300
Aug 2, 202450.1150.1150.1150.1148.523,700
Aug 1, 202450.0850.0850.0850.0848.49-
Jul 31, 202450.0950.0950.0950.0948.50300
Jul 30, 202450.0950.0950.0950.0948.504,300
Jul 29, 202450.0550.0550.0550.0548.47-
Jul 26, 202450.0650.0650.0650.0648.471,200
Jul 25, 2024 0.214 Dividend
Jul 25, 202450.2550.2550.2550.2548.66-
Jul 24, 202450.2550.2550.2550.2548.452,000
Jul 23, 202450.2350.2350.2350.2348.43800
Jul 22, 202450.2250.2250.2250.2248.42-
Jul 19, 202450.2250.2250.2250.2248.421,100
Jul 18, 202450.2150.2150.2150.2148.411,100
Jul 17, 202450.2150.2150.2150.2148.4128,700
Jul 16, 202450.1950.1950.1950.1948.39500
Jul 15, 202450.1750.1750.1750.1748.37-
Jul 12, 202450.1750.1750.1750.1748.378,400
Jul 11, 202450.1550.1550.1550.1548.36-
Jul 10, 202450.1550.1550.1550.1548.36-
Jul 9, 202450.1450.1450.1450.1448.35-
Jul 8, 202450.1350.1350.1350.1348.34-
Jul 5, 202450.1250.1250.1250.1248.33-
Jul 4, 202450.1050.1050.1050.1048.31-
Jul 3, 202450.0950.0950.0950.0948.30-
Jul 2, 202450.0850.0850.0850.0848.291,200
Jun 28, 202450.0750.0750.0750.0748.281,400
Jun 27, 202450.0550.0550.0550.0548.26-
Jun 26, 202450.0550.0550.0550.0548.26600
Jun 25, 202450.0450.0450.0450.0448.25-
Jun 24, 2024 0.214 Dividend
Jun 24, 202450.2350.2350.2350.2348.43-
Jun 21, 202450.2250.2250.2250.2248.22-
Jun 20, 202450.2150.2150.2150.2148.21-
Jun 19, 202450.2150.2150.2150.2148.21-
Jun 18, 202450.2050.2050.2050.2048.20300
Jun 17, 202450.1850.1850.1850.1848.18-
Jun 14, 202450.1750.1750.1750.1748.17-
Jun 13, 202450.1750.1750.1750.1748.17-
Jun 12, 202450.1650.1650.1650.1648.16-
Jun 11, 202450.1550.1550.1550.1548.15-
Jun 10, 202450.1350.1350.1350.1348.13-
Jun 7, 202450.1350.1350.1350.1348.1332,800
Jun 6, 202450.1250.1250.1250.1248.121,400
Jun 5, 202450.1150.1150.1150.1148.113,600
Jun 4, 202450.1150.1150.1150.1148.111,200
Jun 3, 202450.0950.0950.0950.0948.09-
May 31, 202450.0750.0750.0750.0748.07200
May 30, 202450.0750.0750.0750.0748.07-
May 29, 202450.0650.0650.0650.0648.06-
May 28, 202450.0550.0550.0550.0548.051,000
May 27, 202450.0450.0450.0450.0448.04-
May 24, 2024 0.214 Dividend
May 24, 202450.0450.0450.0450.0448.04200
May 23, 202450.2350.2350.2350.2348.021,300
May 22, 202450.2350.2450.2350.2348.025,200
May 21, 202450.2150.2150.2150.2148.001,200
May 17, 202450.1950.1950.1950.1947.981,000
May 16, 202450.1850.1850.1850.1847.97-
May 15, 202450.1750.1750.1750.1747.96-
May 14, 202450.1650.1650.1650.1647.955,000
May 13, 202450.1550.1550.1550.1547.94-
May 10, 202450.1550.1550.1550.1547.942,400
May 9, 202450.1350.1350.1350.1347.92-
May 8, 202450.1250.1250.1250.1247.92-
May 7, 202450.1250.1250.1250.1247.92-
May 6, 202450.1050.1050.1050.1047.90-
May 3, 202450.0950.0950.0950.0947.89-
May 2, 202450.0850.0850.0850.0847.88-
May 1, 202450.0850.0950.0850.0947.892,200
Apr 30, 202450.0850.0850.0850.0847.884,900
Apr 29, 202450.0550.0550.0550.0547.85-
Apr 26, 202450.0550.0550.0550.0547.8529,500
Apr 25, 202450.0450.0450.0450.0447.84400
Apr 24, 2024 0.214 Dividend
Apr 24, 202450.0450.0450.0450.0447.84500
Apr 23, 202450.2350.2350.2350.2347.82-
Apr 22, 202450.2350.2350.2350.2347.82300

Related Tickers