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 (%)
Sep 29, 2021 34.21 34.21 34.21 127 +0.42(+1.24%)
Sep 28, 2021 34.11 34.11 33.79 33.79 2,045 -0.81(-2.34%)
Sep 27, 2021 34.71 34.71 34.60 34.60 1,499 -0.06(-0.17%)
Sep 22, 2021 34.66 34.66 34.66 34.66 151 +0.00(+0.00%)
Sep 21, 2021 34.66 34.66 34.66 34.66 1,647 +0.24(+0.70%)
Sep 20, 2021 34.62 34.62 34.38 34.42 6,636 -0.45(-1.29%)
Sep 17, 2021 34.87 34.87 34.87 34.87 1,415 +0.14(+0.40%)
Sep 16, 2021 34.73 34.73 34.73 34.73 283 +0.02(+0.06%)
Sep 15, 2021 34.71 34.71 34.71 34.71 1,508 +0.13(+0.38%)
Sep 13, 2021 34.58 34.58 34.58 34.58 147 -0.26(-0.75%)
Sep 10, 2021 34.63 34.85 34.63 34.84 4,946 +0.00(+0.00%)
Sep 09, 2021 34.87 34.93 34.84 34.84 808 +0.20(+0.58%)
Sep 08, 2021 34.64 34.64 34.64 34.64 350 +0.00(+0.00%)
Sep 07, 2021 34.43 34.64 34.43 34.64 245 +0.08(+0.23%)
Sep 02, 2021 34.56 34.56 34.56 0 -0.09(-0.26%)
Sep 01, 2021 34.65 34.65 34.65 34.65 537 -0.04(-0.12%)
Aug 30, 2021 34.69 34.69 34.69 75 +0.17(+0.49%)
Aug 27, 2021 34.53 34.53 34.52 34.52 821 -0.28(-0.80%)
Aug 25, 2021 34.80 34.80 34.80 6 +0.23(+0.67%)
Aug 24, 2021 34.88 34.88 34.57 34.57 2,189 -0.55(-1.57%)
Aug 20, 2021 35.12 35.12 35.12 91 +0.15(+0.43%)
Aug 19, 2021 34.66 35.04 34.66 34.97 1,886 +0.45(+1.30%)
Aug 18, 2021 34.52 34.52 34.52 34.52 1,769 +0.11(+0.32%)
Aug 17, 2021 34.61 34.61 34.41 34.41 5,644 +0.29(+0.85%)
Aug 13, 2021 34.12 34.12 34.12 56 +0.04(+0.12%)
Aug 12, 2021 33.95 34.08 33.95 34.08 6,431 +0.10(+0.29%)
Aug 11, 2021 33.98 33.98 33.98 33.98 165 -0.12(-0.35%)
Aug 10, 2021 34.13 34.13 34.10 34.10 518 -0.33(-0.96%)
Aug 06, 2021 34.43 34.43 34.43 34.43 164 +0.20(+0.58%)
Aug 05, 2021 34.20 34.23 34.20 34.23 2,510 -0.24(-0.70%)
Aug 04, 2021 34.49 34.49 34.43 34.47 2,048 +0.20(+0.58%)
Aug 03, 2021 34.35 34.35 34.27 34.27 524 +0.10(+0.29%)
Jul 30, 2021 34.17 34.17 34.17 0 +0.02(+0.06%)
Jul 29, 2021 34.20 34.20 34.14 34.15 5,285 -0.34(-0.99%)
Jul 28, 2021 34.49 34.49 34.49 34.49 6,123 +0.03(+0.09%)
Jul 27, 2021 34.28 34.46 34.28 34.46 2,360 -0.09(-0.26%)
Jul 26, 2021 34.55 34.55 34.55 34.55 206 +0.40(+1.17%)
Jul 21, 2021 34.15 34.15 34.15 44 -0.28(-0.81%)
Jul 20, 2021 34.45 34.45 34.43 34.43 670 +0.51(+1.50%)
Jul 19, 2021 34.07 34.07 33.92 33.92 2,671 -0.16(-0.47%)
Jul 16, 2021 34.10 34.18 34.08 34.08 745 +0.17(+0.50%)
Jul 14, 2021 33.91 33.91 33.91 0 +0.06(+0.18%)
Jul 13, 2021 33.90 33.90 33.85 33.85 340 +0.22(+0.65%)
Jul 12, 2021 33.63 33.63 33.63 33.63 100 +0.17(+0.51%)
Jul 09, 2021 33.46 33.46 33.46 33.46 156 -0.01(-0.03%)
Jul 08, 2021 33.47 33.47 33.47 33.47 1,030 -0.23(-0.68%)
Jul 07, 2021 33.65 33.70 33.65 33.70 585 +0.39(+1.17%)
Jul 06, 2021 33.31 33.31 33.31 33.31 105 +0.42(+1.28%)
Jun 30, 2021 32.89 32.89 32.89 32.89 139 -0.09(-0.27%)
Jun 29, 2021 32.98 32.98 32.98 32.98 252 +0.56(+1.73%)
Jun 25, 2021 32.42 32.42 32.42 32.42 275 +0.07(+0.22%)
Jun 24, 2021 32.35 32.35 32.35 32.35 508 +0.18(+0.56%)
Jun 23, 2021 32.17 32.17 32.17 32.17 2,825 -0.03(-0.09%)
Jun 21, 2021 32.20 32.20 32.20 15 +0.13(+0.41%)
Jun 18, 2021 32.08 32.08 32.05 32.07 2,111 +0.53(+1.68%)
Jun 16, 2021 31.54 31.54 31.54 6 -0.22(-0.69%)
Jun 15, 2021 31.80 31.80 31.76 31.76 531 +0.42(+1.34%)
Jun 10, 2021 31.34 31.34 31.34 52 +0.16(+0.51%)
Jun 09, 2021 31.16 31.18 31.16 31.18 2,201 +0.04(+0.13%)
Jun 08, 2021 31.16 31.16 31.13 31.14 1,200 -0.04(-0.13%)
Jun 04, 2021 31.18 31.18 31.18 185 +0.19(+0.61%)
Jun 03, 2021 31.05 31.05 30.99 30.99 1,000 +0.09(+0.29%)
Jun 01, 2021 30.90 30.90 30.90 30.90 294 -0.31(-0.99%)
May 31, 2021 31.21 31.21 31.21 31.21 671 +0.01(+0.03%)
May 28, 2021 31.31 31.31 31.20 31.20 813 +0.15(+0.48%)
May 27, 2021 31.05 31.07 31.05 31.05 3,190 -0.10(-0.32%)
May 26, 2021 31.15 31.15 31.15 31.15 359 +0.04(+0.13%)
May 25, 2021 31.11 31.11 31.11 31.11 547 +0.22(+0.71%)
May 21, 2021 30.89 30.89 30.89 0 +0.13(+0.42%)
May 20, 2021 30.70 30.79 30.70 30.76 1,000 +0.46(+1.52%)
May 19, 2021 29.99 30.30 29.99 30.30 4,085 -0.06(-0.20%)
May 17, 2021 30.36 30.36 30.36 30.36 189 -0.15(-0.49%)
May 13, 2021 30.51 30.51 30.51 30.51 204 -0.13(-0.42%)
May 11, 2021 30.64 30.64 30.64 30.64 262 -0.32(-1.03%)
May 10, 2021 31.23 31.23 30.96 30.96 1,630 -0.28(-0.90%)
May 07, 2021 31.29 31.29 31.24 31.24 715 +0.21(+0.68%)
May 06, 2021 31.11 31.11 30.86 31.03 2,094 -0.17(-0.54%)
May 05, 2021 31.16 31.25 31.16 31.20 2,766 +0.06(+0.19%)
May 04, 2021 31.19 31.19 31.06 31.14 3,177 -0.12(-0.38%)
May 03, 2021 31.26 31.26 31.26 31.26 189 +0.07(+0.22%)
Apr 30, 2021 31.19 31.19 31.19 31.19 100 -0.11(-0.35%)
Apr 29, 2021 31.30 31.30 31.30 31.30 528 -0.09(-0.29%)
Apr 28, 2021 31.49 31.49 31.39 31.39 1,186 -0.37(-1.16%)
Apr 27, 2021 31.68 31.76 31.68 31.76 1,335 -0.19(-0.59%)
Apr 26, 2021 31.95 31.95 31.95 31.95 403 +0.20(+0.63%)
Apr 23, 2021 31.75 31.75 31.75 31.75 285 +0.00(+0.00%)
Apr 22, 2021 31.97 31.97 31.68 31.75 2,740 -0.03(-0.09%)
Apr 21, 2021 31.77 31.78 31.77 31.78 706 +0.05(+0.16%)
Apr 20, 2021 31.73 31.73 31.73 98 +0.00(+0.00%)
Apr 19, 2021 31.80 31.80 31.65 31.73 2,549 -0.22(-0.69%)
Apr 16, 2021 31.84 31.95 31.83 31.95 5,307 +0.10(+0.31%)
Apr 15, 2021 31.85 31.86 31.85 31.85 1,344 +0.37(+1.18%)
Apr 14, 2021 31.65 31.65 31.48 31.48 3,840 -0.11(-0.35%)
Apr 13, 2021 31.52 31.61 31.52 31.59 2,955 +0.12(+0.38%)
Apr 12, 2021 31.47 31.47 31.47 31.47 164 +0.00(+0.00%)
Apr 09, 2021 31.25 31.47 31.25 31.47 682 +0.09(+0.29%)
Apr 08, 2021 31.56 31.56 31.38 31.38 1,285 +0.06(+0.19%)
Apr 07, 2021 31.32 31.32 31.32 172 +0.00(+0.00%)
Apr 06, 2021 31.33 31.46 31.32 31.32 1,248 +0.05(+0.16%)
Apr 05, 2021 31.17 31.27 31.17 31.27 910 +0.56(+1.82%)
Apr 01, 2021 30.71 30.71 30.71 0 +0.23(+0.75%)
Mar 31, 2021 30.57 30.57 30.48 30.48 2,759 +0.07(+0.23%)
Mar 30, 2021 30.41 30.41 30.41 30.41 1,217 -0.15(-0.49%)
Mar 29, 2021 30.54 30.56 30.53 30.56 1,802 +0.28(+0.92%)
Mar 26, 2021 30.28 30.28 30.28 30.28 1,500 +0.49(+1.64%)
Mar 25, 2021 29.74 29.79 29.47 29.79 802 -0.10(-0.33%)
Mar 24, 2021 29.88 29.89 29.88 29.89 560 +0.17(+0.57%)
Mar 23, 2021 29.71 29.72 29.71 29.72 390 +0.19(+0.64%)
Mar 22, 2021 29.53 29.53 29.53 29.53 320 +0.28(+0.96%)
Mar 19, 2021 29.21 29.25 29.21 29.25 885 +0.10(+0.34%)
Mar 18, 2021 29.37 29.37 29.15 29.15 804 -0.40(-1.35%)
Mar 17, 2021 29.44 29.55 29.44 29.55 2,589 -0.03(-0.10%)
Mar 16, 2021 29.80 29.80 29.57 29.58 3,713 +0.25(+0.85%)
Mar 15, 2021 29.37 29.37 29.33 29.33 2,228 +0.09(+0.31%)
Mar 12, 2021 29.45 29.45 29.22 29.24 400 -0.30(-1.02%)
Mar 11, 2021 29.54 29.54 29.54 29.54 1,548 +0.30(+1.03%)
Mar 10, 2021 29.35 29.35 29.24 29.24 445 -0.02(-0.07%)
Mar 09, 2021 29.29 29.29 29.26 29.26 610 +0.47(+1.63%)
Mar 08, 2021 29.10 29.11 28.64 28.79 24,065 -0.06(-0.21%)
Mar 05, 2021 28.36 28.85 28.27 28.85 2,284 +0.60(+2.12%)
Mar 04, 2021 28.50 28.64 28.17 28.25 2,072 -0.68(-2.35%)
Mar 03, 2021 28.96 28.96 28.93 28.93 520 -0.34(-1.16%)
Mar 02, 2021 29.77 29.77 29.27 29.27 9,813 -0.50(-1.68%)
Mar 01, 2021 29.77 29.77 29.77 29.77 658 +0.58(+1.99%)
Feb 26, 2021 28.90 29.21 28.90 29.19 6,622 +0.44(+1.53%)
Feb 25, 2021 29.15 29.15 28.75 28.75 4,914 -0.46(-1.57%)
Feb 24, 2021 28.81 29.23 28.81 29.21 5,793 +0.21(+0.72%)
Feb 23, 2021 28.93 29.00 28.84 29.00 6,290 -0.28(-0.96%)
Feb 22, 2021 29.26 29.28 29.26 29.28 436 -0.38(-1.28%)
Feb 19, 2021 29.70 29.70 29.66 29.66 813 -0.24(-0.80%)
Feb 18, 2021 29.80 29.90 29.79 29.90 5,159 -0.01(-0.03%)
Feb 17, 2021 29.78 29.93 29.78 29.91 4,313 -0.10(-0.33%)
Feb 16, 2021 30.04 30.14 29.95 30.01 4,748 -0.09(-0.30%)
Feb 12, 2021 30.10 30.10 30.10 0 +0.23(+0.77%)
Feb 11, 2021 29.83 29.87 29.80 29.87 1,028 +0.19(+0.64%)
Feb 10, 2021 29.60 29.68 29.59 29.68 5,552 +0.00(+0.00%)
Feb 09, 2021 29.67 29.80 29.67 29.68 3,391 +0.00(+0.00%)
Feb 08, 2021 29.68 29.70 29.68 29.68 2,950 +0.07(+0.24%)
Feb 04, 2021 29.61 29.61 29.61 0 +0.28(+0.95%)
Feb 03, 2021 29.30 29.36 29.30 29.33 700 -0.27(-0.91%)
Feb 02, 2021 29.62 29.65 29.60 29.60 7,368 +0.54(+1.86%)
Feb 01, 2021 28.55 29.06 28.55 29.06 529 +0.49(+1.72%)
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%)
Jan 04, 2021 29.05 29.16 29.04 29.16 450 -0.16(-0.55%)
Dec 31, 2020 29.32 29.32 29.32 0 +0.09(+0.31%)
Dec 30, 2020 29.23 29.23 29.23 29.23 550 +0.06(+0.21%)
Dec 29, 2020 29.23 29.23 29.17 29.17 479 +0.15(+0.52%)
Dec 24, 2020 29.02 29.02 29.02 0 -0.06(-0.21%)
Dec 23, 2020 29.10 29.10 29.08 29.08 11,193 -0.19(-0.65%)
Dec 22, 2020 29.29 29.29 29.23 29.27 453 +0.18(+0.62%)
Dec 21, 2020 29.06 29.12 29.06 29.09 770 -0.16(-0.55%)
Dec 18, 2020 29.10 29.25 29.07 29.25 948 +0.43(+1.49%)
Dec 16, 2020 28.82 28.82 28.82 0 +0.17(+0.59%)
Dec 15, 2020 28.75 28.75 28.65 28.65 9,321 -0.21(-0.73%)
Dec 14, 2020 28.75 28.86 28.75 28.86 1,550 +0.33(+1.16%)
Dec 11, 2020 28.50 28.53 28.50 28.53 1,146 -0.05(-0.17%)
Dec 10, 2020 28.51 28.58 28.51 28.58 3,215 -0.21(-0.73%)
Dec 09, 2020 28.93 28.93 28.73 28.79 7,087 -0.27(-0.93%)
Dec 08, 2020 28.90 29.06 28.90 29.06 1,029 +0.09(+0.31%)
Dec 07, 2020 29.09 29.09 28.97 28.97 610 +0.00(+0.00%)
Dec 04, 2020 28.97 28.97 28.97 28.97 100 -0.03(-0.10%)
Dec 03, 2020 29.11 29.11 28.96 29.00 870 -0.05(-0.17%)
Dec 02, 2020 29.35 29.35 29.05 29.05 775 -0.31(-1.06%)
Dec 01, 2020 29.34 29.36 29.27 29.36 1,100 +0.51(+1.77%)
Nov 30, 2020 28.85 28.85 28.85 28.85 100 -0.20(-0.69%)
Nov 27, 2020 29.09 29.09 29.05 29.05 1,675 +0.19(+0.66%)
Nov 26, 2020 29.14 29.15 28.86 28.86 600 -0.09(-0.31%)
Nov 25, 2020 28.87 28.95 28.87 28.95 356 -0.01(-0.03%)
Nov 24, 2020 28.94 29.01 28.94 28.96 1,520 +0.12(+0.42%)
Nov 23, 2020 28.99 28.99 28.79 28.84 300 -0.07(-0.24%)
Nov 20, 2020 28.85 28.91 28.85 28.91 3,661 +0.04(+0.14%)
Nov 19, 2020 28.89 28.89 28.87 28.87 1,500 -0.20(-0.69%)
Nov 18, 2020 29.12 29.12 29.03 29.07 2,600 -0.11(-0.38%)
Nov 17, 2020 29.29 29.29 29.18 29.18 2,180 -0.24(-0.82%)
Nov 16, 2020 29.25 29.42 29.25 29.42 2,266 +0.21(+0.72%)
Nov 13, 2020 28.93 29.21 28.93 29.21 869 +0.39(+1.35%)
Nov 12, 2020 28.99 29.06 28.82 28.82 1,220 -0.23(-0.79%)
Nov 11, 2020 28.76 29.05 28.76 29.05 535 +0.42(+1.47%)
Nov 10, 2020 28.80 28.80 28.60 28.63 1,151 -0.62(-2.12%)
Nov 09, 2020 29.35 29.35 29.25 29.25 1,994 +0.61(+2.13%)
Nov 06, 2020 28.59 28.64 28.59 28.64 8,543 -0.09(-0.31%)
Nov 05, 2020 28.72 28.77 28.72 28.73 6,684 +0.13(+0.45%)
Nov 04, 2020 28.45 28.60 28.45 28.60 3,010 +0.79(+2.84%)
Nov 03, 2020 27.86 27.86 27.81 27.81 2,500 +0.29(+1.05%)
Nov 02, 2020 27.79 27.79 27.46 27.52 4,458 -0.30(-1.08%)
Oct 29, 2020 27.82 27.82 27.82 0 +0.38(+1.38%)
Oct 28, 2020 27.45 27.45 27.44 27.44 1,905 -0.62(-2.21%)
Oct 27, 2020 28.01 28.06 28.01 28.06 1,994 +0.04(+0.14%)
Oct 26, 2020 28.83 28.83 27.98 28.02 6,040 -0.53(-1.86%)
Oct 23, 2020 28.40 28.55 28.40 28.55 3,925 +0.08(+0.28%)
Oct 22, 2020 28.36 28.51 28.36 28.47 4,300 +0.01(+0.04%)
Oct 21, 2020 28.64 28.64 28.46 28.46 800 -0.22(-0.77%)
Oct 20, 2020 28.73 28.73 28.60 28.68 1,686 +0.15(+0.53%)
Oct 19, 2020 29.20 29.20 28.53 28.53 1,288 -0.68(-2.33%)
Oct 16, 2020 29.20 29.21 29.20 29.21 1,600 +0.31(+1.07%)
Oct 14, 2020 28.90 28.90 28.90 0 -0.20(-0.69%)
Oct 13, 2020 29.01 29.15 29.01 29.10 3,000 +0.41(+1.43%)
Oct 09, 2020 28.69 28.69 28.69 0 +0.06(+0.21%)
Oct 08, 2020 28.63 28.63 28.63 28.63 100 +0.05(+0.17%)
Oct 07, 2020 28.67 28.67 28.56 28.58 500 -0.08(-0.28%)
Oct 06, 2020 28.59 28.66 28.59 28.66 2,769 +0.11(+0.39%)
Oct 05, 2020 28.40 28.55 28.40 28.55 1,700 +0.13(+0.46%)
Oct 02, 2020 28.40 28.42 28.40 28.42 873 -0.10(-0.35%)
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.