Indicators

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

43.69 -0.07 (-0.16%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		27.08	27.08	27.08	0	+0.03(+0.11%)
Dec 30, 2019	27.06	27.30	27.05	27.05	1,771	-0.47(-1.71%)
Dec 27, 2019	27.52	27.52	27.52	27.52	370	-0.12(-0.43%)
Dec 24, 2019		27.64	27.64	27.64	0	-0.05(-0.18%)
Dec 23, 2019	27.70	27.70	27.67	27.69	7,457	+0.06(+0.22%)
Dec 20, 2019	27.91	27.91	27.61	27.63	3,052	+0.31(+1.13%)
Dec 19, 2019	27.33	27.33	27.32	27.32	440	+0.09(+0.33%)
Dec 18, 2019	27.26	27.26	27.23	27.23	425	-0.01(-0.04%)
Dec 17, 2019	27.30	27.30	27.24	27.24	1,485	-0.04(-0.15%)
Dec 16, 2019	27.26	27.29	27.26	27.28	720	+0.12(+0.44%)
Dec 13, 2019	27.12	27.18	27.12	27.16	7,680	+0.08(+0.30%)
Dec 12, 2019	27.10	27.10	27.08	27.08	815	+0.14(+0.52%)
Dec 11, 2019	26.98	26.98	26.94	26.94	300	-0.05(-0.19%)
Dec 10, 2019	27.00	27.01	26.99	26.99	866	-0.04(-0.15%)
Dec 09, 2019	27.26	27.26	27.02	27.03	929	-0.13(-0.48%)
Dec 06, 2019	27.19	27.19	27.15	27.16	1,927	+0.45(+1.68%)
Dec 05, 2019	26.75	26.75	26.71	26.71	2,847	-0.15(-0.56%)
Dec 04, 2019	27.07	27.07	26.86	26.86	350	-0.06(-0.22%)
Dec 03, 2019	26.80	26.92	26.78	26.92	2,615	-0.21(-0.77%)

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.