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 (%)
Jan 29, 2021	28.64	28.64	28.48	28.57	9,987	-0.68(-2.32%)
Jan 28, 2021	29.05	29.25	29.05	29.25	477	+0.59(+2.06%)
Jan 27, 2021	28.74	28.80	28.66	28.66	3,852	-0.69(-2.35%)
Jan 26, 2021	29.35	29.39	29.35	29.35	1,107	-0.03(-0.10%)
Jan 25, 2021	29.38	29.45	29.38	29.38	11,536	-0.10(-0.34%)
Jan 22, 2021	29.52	29.55	29.48	29.48	2,090	+0.00(+0.00%)
Jan 21, 2021	29.48	29.49	29.48	29.48	1,608	+0.08(+0.27%)
Jan 20, 2021	29.38	29.40	29.38	29.40	625	+0.02(+0.07%)
Jan 19, 2021	29.31	29.38	29.20	29.38	10,953	+0.15(+0.51%)
Jan 18, 2021	29.08	29.23	29.07	29.23	2,317	+0.12(+0.41%)
Jan 15, 2021	28.66	29.12	28.66	29.11	5,281	+0.10(+0.34%)
Jan 14, 2021	29.12	29.12	29.01	29.01	221	-0.33(-1.12%)
Jan 13, 2021	29.51	29.51	29.34	29.34	4,004	-0.22(-0.74%)
Jan 12, 2021	29.68	29.70	29.52	29.56	2,920	-0.23(-0.77%)
Jan 11, 2021	29.82	29.91	29.79	29.79	4,600	+0.18(+0.61%)
Jan 08, 2021	29.75	29.75	29.61	29.61	3,154	+0.09(+0.30%)
Jan 07, 2021	29.40	29.65	29.40	29.52	7,206	+0.33(+1.13%)
Jan 06, 2021	28.99	29.19	28.99	29.19	1,837	+0.31(+1.07%)
Jan 05, 2021	28.75	28.88	28.75	28.88	1,624	-0.28(-0.96%)

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.