Indicators

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

43.47 -0.47 (-1.07%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.15	34.20	34.15	34.15	2,960	+0.55(+1.64%)
Jan 28, 2022	32.85	33.60	32.85	33.60	18,544	+0.53(+1.60%)
Jan 27, 2022	33.33	33.37	33.07	33.07	5,215	+0.32(+0.98%)
Jan 26, 2022	33.28	33.50	32.75	32.75	5,740	-0.42(-1.27%)
Jan 25, 2022	32.75	33.17	32.75	33.17	4,059	-0.31(-0.93%)
Jan 24, 2022	32.64	33.48	32.32	33.48	11,113	+0.18(+0.54%)
Jan 21, 2022	33.51	33.51	33.14	33.30	2,567	-0.04(-0.12%)
Jan 20, 2022	34.13	34.13	33.34	33.34	8,294	-0.42(-1.24%)
Jan 19, 2022	34.09	34.20	33.76	33.76	5,350	-0.44(-1.29%)
Jan 18, 2022	34.21	34.31	34.20	34.20	7,510	-0.20(-0.58%)
Jan 17, 2022	34.40	34.40	34.40	34.40	894	-0.11(-0.32%)
Jan 14, 2022	34.35	34.51	34.18	34.51	3,239	-0.17(-0.49%)
Jan 13, 2022	35.00	35.00	34.68	34.68	4,015	-0.58(-1.64%)
Jan 12, 2022	35.35	35.47	35.22	35.26	4,362	+0.06(+0.17%)
Jan 11, 2022	35.37	35.37	34.97	35.20	4,300	-0.03(-0.09%)
Jan 10, 2022	35.09	35.23	35.03	35.23	1,734	-0.40(-1.12%)
Jan 07, 2022	35.70	35.70	35.60	35.63	13,947	-0.73(-2.01%)
Jan 06, 2022	36.61	36.61	36.36	36.36	4,166	-0.38(-1.03%)
Jan 05, 2022	37.06	37.06	36.74	36.74	3,475	-0.41(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.