Indicators

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

43.94 +0.08 (+0.18%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.33	32.33	32.29	32.29	1,241	-0.53(-1.61%)
Feb 25, 2022	32.64	32.90	32.52	32.82	2,550	+0.48(+1.48%)
Feb 24, 2022	31.50	32.34	31.50	32.34	3,650	+0.43(+1.35%)
Feb 23, 2022	32.30	32.30	31.90	31.91	3,193	-0.82(-2.51%)
Feb 22, 2022	32.64	32.78	32.39	32.73	17,336	-0.21(-0.64%)
Feb 18, 2022				32.94	0	-0.03(-0.09%)
Feb 17, 2022	33.18	33.19	32.95	32.97	5,526	-0.63(-1.88%)
Feb 16, 2022	33.28	33.60	33.28	33.60	2,456	-0.18(-0.53%)
Feb 15, 2022	33.76	33.78	33.76	33.78	985	+0.43(+1.29%)
Feb 14, 2022	33.67	33.67	33.11	33.35	2,928	-0.18(-0.54%)
Feb 11, 2022	33.86	33.87	33.52	33.53	3,494	-0.63(-1.84%)
Feb 10, 2022	34.56	34.56	34.16	34.16	1,625	-0.69(-1.98%)
Feb 09, 2022	34.74	34.85	34.74	34.85	5,675	+0.58(+1.69%)
Feb 08, 2022	34.26	34.27	34.18	34.27	1,020	+0.45(+1.33%)
Feb 07, 2022	34.04	34.13	33.82	33.82	3,080	-0.53(-1.54%)
Feb 04, 2022	34.10	34.35	34.10	34.35	682	+0.10(+0.29%)
Feb 03, 2022	34.45	34.45	34.24	34.25	4,881	-0.46(-1.33%)
Feb 02, 2022	35.01	35.01	34.65	34.71	10,820	+0.24(+0.70%)

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.