Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

42.24 +0.55 (+1.32%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.36 25.59 25.36 25.51 1,885 -0.07(-0.27%)
Apr 29, 2019 25.55 25.58 25.55 25.58 961 +0.34(+1.35%)
Apr 26, 2019 25.45 25.45 25.23 25.24 2,195 -0.14(-0.55%)
Apr 25, 2019 25.38 25.38 25.38 25.38 100 +0.15(+0.59%)
Apr 22, 2019 25.23 25.23 25.23 0 +0.28(+1.12%)
Apr 18, 2019 24.95 24.95 24.95 0 +0.00(+0.00%)
Apr 17, 2019 24.96 24.96 24.92 24.95 2,160 -0.16(-0.64%)
Apr 16, 2019 25.12 25.12 25.11 25.11 3,707 +0.11(+0.44%)
Apr 15, 2019 25.00 25.00 25.00 25.00 197 -0.12(-0.48%)
Apr 12, 2019 25.12 25.12 25.12 25.12 280 +0.37(+1.49%)
Apr 10, 2019 24.75 24.75 24.75 0 +0.10(+0.41%)
Apr 09, 2019 24.65 24.65 24.65 24.65 202 -0.08(-0.32%)
Apr 08, 2019 24.70 24.73 24.68 24.73 1,075 -0.17(-0.68%)
Apr 05, 2019 24.92 24.92 24.90 24.90 1,120 +0.18(+0.73%)
Apr 04, 2019 24.70 24.72 24.70 24.72 1,455 +0.02(+0.08%)
Apr 03, 2019 24.70 24.70 24.70 24.70 500 +0.15(+0.61%)
Apr 02, 2019 24.48 24.55 24.48 24.55 445 +0.13(+0.53%)
Apr 01, 2019 24.43 24.43 24.42 24.42 1,800 +0.30(+1.24%)
Mar 29, 2019 24.12 24.12 24.12 24.12 260 +0.00(+0.00%)
Mar 28, 2019 23.83 24.12 23.83 24.12 865 +0.30(+1.26%)
Mar 27, 2019 23.82 23.82 23.82 93 +0.00(+0.00%)
Mar 26, 2019 23.82 23.82 23.82 23.82 4,015 +0.11(+0.46%)
Mar 25, 2019 23.71 23.71 23.71 23.71 5,019 -0.36(-1.50%)
Mar 21, 2019 24.07 24.07 24.07 0 +0.07(+0.29%)
Mar 20, 2019 24.00 24.00 24.00 24.00 229 -0.04(-0.17%)
Mar 19, 2019 24.15 24.15 24.04 24.04 3,440 -0.05(-0.21%)
Mar 18, 2019 24.05 24.09 24.05 24.09 4,084 +0.08(+0.33%)
Mar 15, 2019 24.03 24.03 24.01 24.01 984 +0.30(+1.27%)
Mar 14, 2019 23.72 23.75 23.71 23.71 15,901 +0.09(+0.38%)
Mar 12, 2019 23.62 23.62 23.62 0 -0.03(-0.13%)
Mar 11, 2019 23.61 23.65 23.61 23.65 640 +0.10(+0.42%)
Mar 07, 2019 23.55 23.55 23.55 0 -0.23(-0.97%)
Mar 06, 2019 23.79 23.79 23.75 23.78 2,520 +0.08(+0.34%)
Mar 05, 2019 23.70 23.70 23.70 23.70 250 +0.23(+0.98%)
Mar 01, 2019 23.47 23.47 23.47 0 +0.00(+0.00%)
Feb 28, 2019 23.50 23.52 23.47 23.47 1,791 -0.07(-0.30%)
Feb 26, 2019 23.54 23.54 23.54 0 +0.01(+0.04%)
Feb 25, 2019 23.55 23.55 23.53 23.53 641 +0.17(+0.73%)
Feb 22, 2019 23.36 23.36 23.36 47 +0.00(+0.00%)
Feb 20, 2019 23.36 23.36 23.36 0 -0.07(-0.30%)
Feb 15, 2019 23.43 23.43 23.43 0 +0.11(+0.47%)
Feb 14, 2019 23.32 23.32 23.32 23.32 8,528 -0.01(-0.04%)
Feb 13, 2019 23.25 23.33 23.25 23.33 1,000 +0.15(+0.65%)
Feb 12, 2019 23.17 23.18 23.17 23.18 1,140 +0.18(+0.78%)
Feb 11, 2019 23.00 23.00 23.00 23.00 280 +0.65(+2.91%)
Feb 07, 2019 22.35 22.35 22.35 0 +0.00(+0.00%)
Feb 05, 2019 22.35 22.35 22.35 0 +0.00(+0.00%)
Jan 31, 2019 22.35 22.35 22.35 0 +0.42(+1.92%)
Jan 29, 2019 21.93 21.93 21.93 14 +0.00(+0.00%)
Jan 25, 2019 21.93 21.93 21.93 0 +0.00(+0.00%)
Jan 24, 2019 21.93 21.93 21.93 95 +0.00(+0.00%)
Jan 22, 2019 21.93 21.93 21.93 0 -0.14(-0.63%)
Jan 21, 2019 22.07 22.07 22.07 35 +0.00(+0.00%)
Jan 18, 2019 22.07 22.07 22.07 22.07 1,100 +0.61(+2.84%)
Jan 16, 2019 21.46 21.46 21.46 0 +0.00(+0.00%)
Jan 15, 2019 21.46 21.46 21.46 21.46 2,790 +0.29(+1.37%)
Jan 10, 2019 21.17 21.17 21.17 0 +0.13(+0.62%)
Jan 08, 2019 21.04 21.04 21.04 0 +0.00(+0.00%)
Jan 07, 2019 21.04 21.04 21.04 21.04 800 -0.03(-0.14%)
Jan 04, 2019 20.92 21.07 20.92 21.07 12,219 +0.51(+2.48%)
Jan 03, 2019 20.56 20.56 20.56 20.56 1,400 -0.23(-1.11%)
Dec 27, 2018 20.79 20.79 20.79 0 -0.02(-0.10%)
Dec 20, 2018 20.81 20.81 20.81 0 +0.00(+0.00%)
Dec 19, 2018 20.81 20.81 20.81 20.81 4,000 -0.60(-2.80%)
Dec 17, 2018 21.41 21.41 21.41 0 +0.00(+0.00%)
Dec 10, 2018 21.41 21.41 21.41 0 -0.75(-3.38%)
Dec 06, 2018 22.16 22.16 22.16 0 +0.00(+0.00%)
Dec 05, 2018 22.16 22.16 22.16 22.16 1,000 +0.01(+0.05%)
Nov 29, 2018 22.15 22.15 22.15 0 +0.52(+2.40%)
Nov 21, 2018 21.63 21.63 21.63 0 -0.30(-1.37%)
Nov 15, 2018 21.93 21.93 21.93 0 -0.24(-1.08%)
Nov 14, 2018 22.17 22.17 22.17 65 +0.00(+0.00%)
Nov 08, 2018 22.17 22.17 22.17 0 +0.72(+3.36%)
Nov 07, 2018 21.45 21.45 21.45 70 +0.00(+0.00%)
Nov 06, 2018 21.45 21.45 21.45 22 +0.00(+0.00%)
Nov 05, 2018 21.45 21.45 21.45 21.45 500 -0.05(-0.23%)
Nov 02, 2018 21.50 21.50 21.50 21.50 400 +0.31(+1.46%)
Nov 01, 2018 21.19 21.19 21.19 21.19 100 +0.46(+2.22%)
Oct 30, 2018 20.73 20.73 20.73 0 -0.02(-0.10%)
Oct 29, 2018 20.75 20.75 20.75 20.75 4,600 +0.34(+1.67%)
Oct 26, 2018 20.56 20.56 20.32 20.41 7,040 -0.17(-0.83%)
Oct 25, 2018 20.58 20.58 20.58 20.58 150 -0.07(-0.34%)
Oct 23, 2018 20.65 20.65 20.65 0 -0.70(-3.28%)
Oct 16, 2018 21.35 21.35 21.35 0 +0.30(+1.43%)
Oct 15, 2018 21.05 21.05 21.05 21.05 100 -0.45(-2.09%)
Oct 10, 2018 21.50 21.50 21.50 0 -0.40(-1.83%)
Oct 09, 2018 21.90 21.90 21.90 21.90 100 -0.01(-0.05%)
Oct 05, 2018 21.91 21.91 21.91 0 -0.09(-0.41%)
Oct 03, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 02, 2018 22.00 22.00 22.00 22.00 600 -0.07(-0.32%)
Oct 01, 2018 22.07 22.07 22.07 22.07 2,700 -0.19(-0.85%)
Sep 28, 2018 22.26 22.26 22.26 22.26 1,300 +0.05(+0.23%)
Sep 20, 2018 22.21 22.21 22.21 0 +0.08(+0.36%)
Sep 18, 2018 22.13 22.13 22.13 0 -0.01(-0.05%)
Sep 17, 2018 22.14 22.14 22.14 22.14 900 +0.02(+0.09%)
Sep 14, 2018 22.12 22.12 22.12 50 +0.00(+0.00%)
Sep 13, 2018 22.12 22.12 22.12 22.12 550 +0.07(+0.32%)
Sep 12, 2018 22.10 22.10 22.05 22.05 1,537 -0.30(-1.34%)
Sep 10, 2018 22.35 22.35 22.35 0 +0.00(+0.00%)
Sep 07, 2018 22.35 22.35 22.35 22.35 27,000 +0.08(+0.36%)
Sep 05, 2018 22.27 22.27 22.27 0 +0.45(+2.06%)
Aug 30, 2018 21.82 21.82 21.82 0 -0.01(-0.05%)
Aug 28, 2018 21.83 21.83 21.83 0 -0.02(-0.09%)
Aug 23, 2018 21.85 21.85 21.85 0 +0.03(+0.14%)
Aug 21, 2018 21.82 21.82 21.82 0 +0.03(+0.14%)
Aug 20, 2018 21.79 21.79 21.79 21.79 1,000 +0.13(+0.60%)
Aug 13, 2018 21.66 21.66 21.66 0 +0.00(+0.00%)
Aug 09, 2018 21.66 21.66 21.66 0 +0.31(+1.45%)
Aug 03, 2018 21.35 21.35 21.35 0 -0.04(-0.19%)
Aug 02, 2018 21.39 21.39 21.39 30 +0.00(+0.00%)
Jul 30, 2018 21.39 21.39 21.39 0 -0.14(-0.65%)
Jul 27, 2018 21.53 21.53 21.53 21.53 1,300 +0.14(+0.65%)
Jul 25, 2018 21.39 21.39 21.39 0 -0.12(-0.56%)
Jul 24, 2018 21.52 21.52 21.51 21.51 760 +0.02(+0.09%)
Jul 19, 2018 21.49 21.49 21.49 0 +0.03(+0.14%)
Jul 18, 2018 21.46 21.46 21.46 21.46 530 +0.32(+1.51%)
Jul 16, 2018 21.14 21.14 21.14 0 -0.03(-0.14%)
Jul 12, 2018 21.17 21.17 21.17 0 -0.52(-2.40%)
Jun 20, 2018 21.69 21.69 21.69 0 +0.08(+0.37%)
Jun 19, 2018 21.61 21.61 21.61 21.61 100 +0.07(+0.32%)
Jun 14, 2018 21.54 21.54 21.54 50 +0.22(+1.03%)
Jun 08, 2018 21.32 21.32 21.32 0 -0.01(-0.05%)
Jun 07, 2018 21.40 21.40 21.33 21.33 285 +0.11(+0.52%)
Jun 06, 2018 21.22 21.22 21.22 21.22 600 +0.21(+1.00%)
Jun 04, 2018 21.01 21.01 21.01 0 +0.24(+1.16%)
Jun 01, 2018 20.77 20.77 20.77 20.77 100 +0.05(+0.24%)
May 31, 2018 20.71 20.72 20.70 20.72 5,200 -0.26(-1.24%)
May 25, 2018 20.98 20.98 20.98 0 +0.54(+2.64%)
May 18, 2018 20.44 20.44 20.44 0 -0.17(-0.82%)
May 17, 2018 20.61 20.61 20.61 20.61 400 -0.10(-0.48%)
May 16, 2018 20.71 20.71 20.71 20.71 100 +0.17(+0.83%)
May 10, 2018 20.54 20.54 20.54 0 +0.09(+0.44%)
May 09, 2018 20.45 20.45 20.45 20.45 1,000 +0.35(+1.74%)
May 03, 2018 20.10 20.10 20.10 0 -0.02(-0.10%)
May 02, 2018 20.12 20.12 20.12 20.12 100 -0.03(-0.15%)
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.