Skip to main content

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

43.50 -0.05 (-0.11%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.17 34.17 34.17 0 +0.02(+0.06%)
Jul 29, 2021 34.20 34.20 34.14 34.15 5,285 -0.34(-0.99%)
Jul 28, 2021 34.49 34.49 34.49 34.49 6,123 +0.03(+0.09%)
Jul 27, 2021 34.28 34.46 34.28 34.46 2,360 -0.09(-0.26%)
Jul 26, 2021 34.55 34.55 34.55 34.55 206 +0.40(+1.17%)
Jul 21, 2021 34.15 34.15 34.15 44 -0.28(-0.81%)
Jul 20, 2021 34.45 34.45 34.43 34.43 670 +0.51(+1.50%)
Jul 19, 2021 34.07 34.07 33.92 33.92 2,671 -0.16(-0.47%)
Jul 16, 2021 34.10 34.18 34.08 34.08 745 +0.17(+0.50%)
Jul 14, 2021 33.91 33.91 33.91 0 +0.06(+0.18%)
Jul 13, 2021 33.90 33.90 33.85 33.85 340 +0.22(+0.65%)
Jul 12, 2021 33.63 33.63 33.63 33.63 100 +0.17(+0.51%)
Jul 09, 2021 33.46 33.46 33.46 33.46 156 -0.01(-0.03%)
Jul 08, 2021 33.47 33.47 33.47 33.47 1,030 -0.23(-0.68%)
Jul 07, 2021 33.65 33.70 33.65 33.70 585 +0.39(+1.17%)
Jul 06, 2021 33.31 33.31 33.31 33.31 105 +0.42(+1.28%)
Jun 30, 2021 32.89 32.89 32.89 32.89 139 -0.09(-0.27%)
Jun 29, 2021 32.98 32.98 32.98 32.98 252 +0.56(+1.73%)
Jun 25, 2021 32.42 32.42 32.42 32.42 275 +0.07(+0.22%)
Jun 24, 2021 32.35 32.35 32.35 32.35 508 +0.18(+0.56%)
Jun 23, 2021 32.17 32.17 32.17 32.17 2,825 -0.03(-0.09%)
Jun 21, 2021 32.20 32.20 32.20 15 +0.13(+0.41%)
Jun 18, 2021 32.08 32.08 32.05 32.07 2,111 +0.53(+1.68%)
Jun 16, 2021 31.54 31.54 31.54 6 -0.22(-0.69%)
Jun 15, 2021 31.80 31.80 31.76 31.76 531 +0.42(+1.34%)
Jun 10, 2021 31.34 31.34 31.34 52 +0.16(+0.51%)
Jun 09, 2021 31.16 31.18 31.16 31.18 2,201 +0.04(+0.13%)
Jun 08, 2021 31.16 31.16 31.13 31.14 1,200 -0.04(-0.13%)
Jun 04, 2021 31.18 31.18 31.18 185 +0.19(+0.61%)
Jun 03, 2021 31.05 31.05 30.99 30.99 1,000 +0.09(+0.29%)
Jun 01, 2021 30.90 30.90 30.90 30.90 294 -0.31(-0.99%)
May 31, 2021 31.21 31.21 31.21 31.21 671 +0.01(+0.03%)
May 28, 2021 31.31 31.31 31.20 31.20 813 +0.15(+0.48%)
May 27, 2021 31.05 31.07 31.05 31.05 3,190 -0.10(-0.32%)
May 26, 2021 31.15 31.15 31.15 31.15 359 +0.04(+0.13%)
May 25, 2021 31.11 31.11 31.11 31.11 547 +0.22(+0.71%)
May 21, 2021 30.89 30.89 30.89 0 +0.13(+0.42%)
May 20, 2021 30.70 30.79 30.70 30.76 1,000 +0.46(+1.52%)
May 19, 2021 29.99 30.30 29.99 30.30 4,085 -0.06(-0.20%)
May 17, 2021 30.36 30.36 30.36 30.36 189 -0.15(-0.49%)
May 13, 2021 30.51 30.51 30.51 30.51 204 -0.13(-0.42%)
May 11, 2021 30.64 30.64 30.64 30.64 262 -0.32(-1.03%)
May 10, 2021 31.23 31.23 30.96 30.96 1,630 -0.28(-0.90%)
May 07, 2021 31.29 31.29 31.24 31.24 715 +0.21(+0.68%)
May 06, 2021 31.11 31.11 30.86 31.03 2,094 -0.17(-0.54%)
May 05, 2021 31.16 31.25 31.16 31.20 2,766 +0.06(+0.19%)
May 04, 2021 31.19 31.19 31.06 31.14 3,177 -0.12(-0.38%)
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.