Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

31.73 CAD -0.22 (-0.69%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 31.80 31.80 31.65 31.73 2,549 -0.22(-0.69%)
Apr 16, 2021 31.84 31.95 31.83 31.95 5,307 +0.10(+0.31%)
Apr 15, 2021 31.85 31.86 31.85 31.85 1,344 +0.37(+1.18%)
Apr 14, 2021 31.65 31.65 31.48 31.48 3,840 -0.11(-0.35%)
Apr 13, 2021 31.52 31.61 31.52 31.59 2,955 +0.12(+0.38%)
Apr 12, 2021 31.47 31.47 31.47 31.47 164 +0.00(+0.00%)
Apr 09, 2021 31.25 31.47 31.25 31.47 682 +0.09(+0.29%)
Apr 08, 2021 31.56 31.56 31.38 31.38 1,285 +0.06(+0.19%)
Apr 07, 2021 31.32 31.32 31.32 172 +0.00(+0.00%)
Apr 06, 2021 31.33 31.46 31.32 31.32 1,248 +0.05(+0.16%)
Apr 05, 2021 31.17 31.27 31.17 31.27 910 +0.56(+1.82%)
Apr 01, 2021 30.71 30.71 30.71 0 +0.23(+0.75%)
Mar 31, 2021 30.57 30.57 30.48 30.48 2,759 +0.07(+0.23%)
Mar 30, 2021 30.41 30.41 30.41 30.41 1,217 -0.15(-0.49%)
Mar 29, 2021 30.54 30.56 30.53 30.56 1,802 +0.28(+0.92%)
Mar 26, 2021 30.28 30.28 30.28 30.28 1,500 +0.49(+1.64%)
Mar 25, 2021 29.74 29.79 29.47 29.79 802 -0.10(-0.33%)
Mar 24, 2021 29.88 29.89 29.88 29.89 560 +0.17(+0.57%)
Mar 23, 2021 29.71 29.72 29.71 29.72 390 +0.19(+0.64%)
Mar 22, 2021 29.53 29.53 29.53 29.53 320 +0.28(+0.96%)
Mar 19, 2021 29.21 29.25 29.21 29.25 885 +0.10(+0.34%)
Mar 18, 2021 29.37 29.37 29.15 29.15 804 -0.40(-1.35%)
Mar 17, 2021 29.44 29.55 29.44 29.55 2,589 -0.03(-0.10%)
Mar 16, 2021 29.80 29.80 29.57 29.58 3,713 +0.25(+0.85%)
Mar 15, 2021 29.37 29.37 29.33 29.33 2,228 +0.09(+0.31%)
Mar 12, 2021 29.45 29.45 29.22 29.24 400 -0.30(-1.02%)
Mar 11, 2021 29.54 29.54 29.54 29.54 1,548 +0.30(+1.03%)
Mar 10, 2021 29.35 29.35 29.24 29.24 445 -0.02(-0.07%)
Mar 09, 2021 29.29 29.29 29.26 29.26 610 +0.47(+1.63%)
Mar 08, 2021 29.10 29.11 28.64 28.79 24,065 -0.06(-0.21%)
Mar 05, 2021 28.36 28.85 28.27 28.85 2,284 +0.60(+2.12%)
Mar 04, 2021 28.50 28.64 28.17 28.25 2,072 -0.68(-2.35%)
Mar 03, 2021 28.96 28.96 28.93 28.93 520 -0.34(-1.16%)
Mar 02, 2021 29.77 29.77 29.27 29.27 9,813 -0.50(-1.68%)
Mar 01, 2021 29.77 29.77 29.77 29.77 658 +0.58(+1.99%)
Feb 26, 2021 28.90 29.21 28.90 29.19 6,622 +0.44(+1.53%)
Feb 25, 2021 29.15 29.15 28.75 28.75 4,914 -0.46(-1.57%)
Feb 24, 2021 28.81 29.23 28.81 29.21 5,793 +0.21(+0.72%)
Feb 23, 2021 28.93 29.00 28.84 29.00 6,290 -0.28(-0.96%)
Feb 22, 2021 29.26 29.28 29.26 29.28 436 -0.38(-1.28%)
Feb 19, 2021 29.70 29.70 29.66 29.66 813 -0.24(-0.80%)
Feb 18, 2021 29.80 29.90 29.79 29.90 5,159 -0.01(-0.03%)
Feb 17, 2021 29.78 29.93 29.78 29.91 4,313 -0.10(-0.33%)
Feb 16, 2021 30.04 30.14 29.95 30.01 4,748 -0.09(-0.30%)
Feb 12, 2021 30.10 30.10 30.10 0 +0.23(+0.77%)
Feb 11, 2021 29.83 29.87 29.80 29.87 1,028 +0.19(+0.64%)
Feb 10, 2021 29.60 29.68 29.59 29.68 5,552 +0.00(+0.00%)
Feb 09, 2021 29.67 29.80 29.67 29.68 3,391 +0.00(+0.00%)
Feb 08, 2021 29.68 29.70 29.68 29.68 2,950 +0.07(+0.24%)
Feb 04, 2021 29.61 29.61 29.61 0 +0.28(+0.95%)
Feb 03, 2021 29.30 29.36 29.30 29.33 700 -0.27(-0.91%)
Feb 02, 2021 29.62 29.65 29.60 29.60 7,368 +0.54(+1.86%)
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.