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

Bristol Gate Concentrated CDN Eqty ETF (TSX: BGC )

31.63 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 12, 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 (%)
May 30, 2024 30.86 0 -0.40(-1.28%)
May 28, 2024 31.26 0 -0.27(-0.86%)
May 24, 2024 31.53 0 -0.09(-0.28%)
May 21, 2024 31.62 0 +0.04(+0.13%)
May 16, 2024 31.58 0 +0.05(+0.16%)
May 15, 2024 31.53 31.53 31.53 31.53 100 +0.23(+0.73%)
May 14, 2024 31.25 31.30 31.25 31.30 250 +0.03(+0.10%)
May 13, 2024 31.27 31.27 31.27 31.27 100 +0.08(+0.26%)
May 09, 2024 31.19 49 -0.12(-0.38%)
May 08, 2024 31.25 31.31 31.25 31.31 200 +0.15(+0.48%)
May 07, 2024 31.16 31.16 31.16 31.16 200 +0.19(+0.61%)
May 06, 2024 30.81 30.98 30.81 30.97 1,605 +0.00(+0.00%)
May 02, 2024 30.97 0 +0.25(+0.81%)
Apr 30, 2024 30.72 71 -0.10(-0.32%)
Apr 29, 2024 30.90 30.90 30.82 30.82 351 +0.02(+0.06%)
Apr 26, 2024 30.80 30.80 30.80 30.80 4,239 +0.00(+0.00%)
Apr 25, 2024 30.68 30.84 30.68 30.80 5,400 -0.20(-0.65%)
Apr 24, 2024 31.00 31.00 31.00 31.00 246 +0.02(+0.06%)
Apr 23, 2024 30.98 30.98 30.98 30.98 895 +0.21(+0.68%)
Apr 22, 2024 30.74 30.78 30.74 30.77 1,100 +0.21(+0.69%)
Apr 19, 2024 30.56 30.56 30.56 30.56 2,400 -0.09(-0.29%)
Apr 18, 2024 30.65 30.65 30.65 30.65 235 +0.06(+0.20%)
Apr 17, 2024 30.58 30.59 30.58 30.59 376 -0.41(-1.32%)
Apr 10, 2024 31.00 0 -0.22(-0.70%)
Apr 09, 2024 31.17 31.22 31.17 31.22 758 +0.04(+0.13%)
Apr 05, 2024 31.18 0 +0.27(+0.87%)
Apr 04, 2024 30.91 30.91 30.91 30.91 800 -0.50(-1.59%)
Mar 26, 2024 31.41 0 -0.18(-0.57%)
Mar 20, 2024 31.59 0 +0.18(+0.57%)
Mar 18, 2024 31.41 26 -0.50(-1.57%)
Mar 12, 2024 31.91 0 +0.34(+1.08%)
Mar 05, 2024 31.57 10 -0.50(-1.56%)
Mar 01, 2024 32.07 0 -0.16(-0.50%)
Feb 27, 2024 32.23 0 -0.06(-0.19%)
Feb 26, 2024 32.29 32.29 32.29 32.29 154 -0.11(-0.34%)
Feb 22, 2024 32.40 78 +0.53(+1.66%)
Feb 20, 2024 31.87 0 +0.02(+0.06%)
Feb 15, 2024 31.85 0 +0.20(+0.63%)
Feb 14, 2024 31.50 31.65 31.50 31.65 41,200 +0.81(+2.63%)
Feb 13, 2024 30.84 30.84 30.84 30.84 2,200 -0.16(-0.52%)
Feb 05, 2024 31.00 4 -0.36(-1.15%)
Feb 02, 2024 31.36 31.36 31.36 31.36 254 +0.15(+0.48%)
Feb 01, 2024 31.21 31.21 31.21 31.21 100 +0.07(+0.22%)
Jan 31, 2024 31.14 31.14 31.14 31.14 100 -0.07(-0.22%)
Jan 29, 2024 31.21 32 +0.00(+0.00%)
Jan 26, 2024 31.21 31.21 31.21 31.21 100 +0.02(+0.06%)
Jan 25, 2024 31.19 31.19 31.19 31.19 1,800 +0.03(+0.10%)
Jan 24, 2024 31.28 31.28 31.16 31.16 550 -0.04(-0.13%)
Jan 23, 2024 31.20 31.20 31.20 31.20 302 +0.11(+0.35%)
Jan 19, 2024 31.09 95 +0.40(+1.30%)
Jan 16, 2024 30.69 0 +0.03(+0.10%)
Jan 12, 2024 30.66 81 +0.06(+0.20%)
Jan 10, 2024 30.60 70 +0.44(+1.46%)
Jan 08, 2024 30.16 0 +0.11(+0.37%)
Jan 05, 2024 30.25 30.25 30.05 30.05 503 +0.00(+0.00%)
Jan 04, 2024 30.05 30.05 30.05 30.05 251 -0.02(-0.07%)
Jan 03, 2024 30.08 30.08 30.07 30.07 200 -0.23(-0.76%)
Jan 02, 2024 30.30 30.30 30.30 30.30 500 -0.13(-0.43%)
Dec 29, 2023 30.43 0 +0.43(+1.43%)
Dec 28, 2023 30.06 30.06 30.00 30.00 1,300 -0.06(-0.20%)
Dec 22, 2023 30.06 6 -0.25(-0.82%)
Dec 13, 2023 30.31 94 +0.38(+1.27%)
Dec 11, 2023 29.93 0 -0.02(-0.07%)
Dec 06, 2023 29.95 0 +0.28(+0.94%)
Dec 05, 2023 29.67 29.67 29.67 29.67 100 +0.23(+0.78%)
Dec 01, 2023 29.44 0 +0.25(+0.86%)
Nov 29, 2023 29.19 0 -0.18(-0.61%)
Nov 23, 2023 29.37 90 +0.13(+0.44%)
Nov 16, 2023 29.24 0 -0.02(-0.07%)
Nov 14, 2023 29.26 80 +0.65(+2.27%)
Nov 10, 2023 28.61 54 -0.09(-0.31%)
Nov 09, 2023 28.69 28.70 28.69 28.70 7,100 +0.55(+1.95%)
Nov 06, 2023 28.15 0 +0.42(+1.51%)
Nov 02, 2023 27.73 0 +1.02(+3.82%)
Oct 27, 2023 26.71 0 -1.16(-4.16%)
Oct 11, 2023 27.87 0 +0.12(+0.43%)
Oct 10, 2023 27.75 27.75 27.75 27.75 750 +0.66(+2.44%)
Oct 04, 2023 27.09 0 +0.03(+0.11%)
Oct 03, 2023 27.03 27.06 27.02 27.06 5,000 -0.34(-1.24%)
Sep 28, 2023 27.40 27.40 180 +0.08(+0.29%)
Sep 26, 2023 27.32 0 -0.50(-1.80%)
Sep 21, 2023 27.82 0 -0.53(-1.87%)
Sep 19, 2023 28.35 0 -0.30(-1.05%)
Sep 01, 2023 28.65 77 +0.05(+0.17%)
Aug 30, 2023 28.60 44 +0.13(+0.46%)
Aug 29, 2023 28.47 28.47 28.47 28.47 300 +0.07(+0.25%)
Aug 09, 2023 28.40 88 +0.02(+0.07%)
Aug 08, 2023 28.26 28.38 28.26 28.38 2,250 +0.00(+0.00%)
Aug 02, 2023 28.38 0 -0.13(-0.46%)
Aug 01, 2023 28.51 28.51 28.51 28.51 164 -0.07(-0.24%)
Jul 31, 2023 28.61 28.61 28.58 28.58 900 -0.01(-0.03%)
Jul 28, 2023 28.62 28.62 28.59 28.59 1,300 -0.16(-0.56%)
Jul 26, 2023 28.75 35 -0.08(-0.28%)
Jul 25, 2023 28.83 28.83 28.83 28.83 203 +0.11(+0.38%)
Jul 21, 2023 28.72 0 +0.18(+0.63%)
Jul 19, 2023 28.54 0 +0.09(+0.32%)
Jul 17, 2023 28.45 0 -0.10(-0.35%)
Jul 14, 2023 28.55 28.55 28.55 28.55 100 +0.15(+0.53%)
Jul 13, 2023 28.40 28.40 28.40 28.40 100 +0.15(+0.53%)
Jul 12, 2023 28.29 28.29 28.25 28.25 400 +0.20(+0.71%)
Jul 10, 2023 28.05 0 +0.03(+0.11%)
Jul 07, 2023 28.02 28.02 28.02 28.02 248 -0.18(-0.64%)
Jul 06, 2023 28.21 28.21 28.20 28.20 400 -0.30(-1.05%)
Jul 04, 2023 28.50 0 +0.63(+2.26%)
Jun 28, 2023 27.87 0 +0.17(+0.61%)
Jun 27, 2023 27.67 27.71 27.67 27.70 3,800 +0.21(+0.76%)
Jun 23, 2023 27.49 0 -0.07(-0.25%)
Jun 22, 2023 27.57 27.57 27.56 27.56 550 -0.13(-0.47%)
Jun 20, 2023 27.69 0 -0.42(-1.49%)
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.