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 )

43.69 -0.07 (-0.16%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Dec 29, 2022 33.12 0 +0.53(+1.63%)
Dec 28, 2022 32.75 32.75 32.59 32.59 930 -0.21(-0.64%)
Dec 23, 2022 32.80 0 +0.30(+0.92%)
Dec 22, 2022 32.50 32.50 32.50 32.50 260 -0.26(-0.79%)
Dec 19, 2022 32.76 0 -0.49(-1.47%)
Dec 16, 2022 33.25 33.25 33.25 33.25 735 -0.46(-1.36%)
Dec 15, 2022 33.63 33.75 33.62 33.71 5,575 -1.04(-2.99%)
Dec 14, 2022 34.83 34.83 34.75 34.75 1,337 +0.48(+1.40%)
Dec 13, 2022 34.27 34.27 34.27 34.27 1,000 +0.00(+0.00%)
Dec 12, 2022 34.27 34.27 34.27 34.27 500 +0.30(+0.88%)
Dec 09, 2022 33.97 33.97 33.97 33.97 101 +0.13(+0.38%)
Dec 08, 2022 33.92 33.92 33.80 33.84 1,947 +0.15(+0.45%)
Dec 07, 2022 33.50 33.69 33.50 33.69 210 +0.01(+0.03%)
Dec 06, 2022 33.91 33.91 33.60 33.68 1,985 -0.28(-0.82%)
Dec 05, 2022 33.90 33.96 33.90 33.96 775 -0.18(-0.53%)
Dec 01, 2022 34.14 34.14 115 +0.96(+2.89%)
Nov 29, 2022 33.18 88 +0.00(+0.00%)
Nov 28, 2022 33.15 33.18 33.15 33.18 5,900 -0.30(-0.90%)
Nov 25, 2022 33.48 33.48 33.48 33.48 449 +0.10(+0.30%)
Nov 23, 2022 33.38 0 +0.20(+0.60%)
Nov 22, 2022 33.18 33.18 33.18 33.18 220 +0.27(+0.82%)
Nov 21, 2022 32.92 32.92 32.87 32.91 6,100 +0.20(+0.61%)
Nov 18, 2022 32.89 32.89 32.61 32.71 19,165 +0.42(+1.30%)
Nov 17, 2022 32.29 32.29 32.29 32.29 980 -0.93(-2.80%)
Nov 15, 2022 33.22 42 +0.17(+0.51%)
Nov 11, 2022 33.05 0 +0.67(+2.07%)
Nov 10, 2022 31.62 32.38 31.62 32.38 7,845 +1.13(+3.62%)
Nov 09, 2022 31.46 31.46 31.25 31.25 600 -0.45(-1.42%)
Nov 08, 2022 31.60 31.78 31.31 31.70 3,314 +0.99(+3.22%)
Nov 04, 2022 30.71 45 -0.39(-1.25%)
Nov 03, 2022 31.10 31.10 31.10 31.10 3,540 -0.82(-2.57%)
Nov 02, 2022 31.92 31.92 31.92 31.92 272 -0.20(-0.62%)
Nov 01, 2022 32.05 32.12 32.05 32.12 555 -0.21(-0.65%)
Oct 31, 2022 32.33 32.33 32.33 32.33 222 +0.07(+0.22%)
Oct 28, 2022 32.26 32.26 32.26 32.26 197 +0.77(+2.45%)
Oct 27, 2022 31.44 31.54 31.44 31.49 1,500 +0.17(+0.54%)
Oct 26, 2022 31.63 31.63 31.32 31.32 730 +0.04(+0.13%)
Oct 25, 2022 31.28 31.28 31.28 31.28 100 +0.42(+1.36%)
Oct 24, 2022 30.83 30.86 30.83 30.86 1,500 +0.56(+1.85%)
Oct 21, 2022 30.20 30.30 30.20 30.30 254 +0.23(+0.76%)
Oct 20, 2022 30.01 30.07 30.01 30.07 200 -0.30(-0.99%)
Oct 19, 2022 30.47 30.47 30.37 30.37 200 -0.32(-1.04%)
Oct 18, 2022 30.84 30.86 30.69 30.69 2,565 +0.37(+1.22%)
Oct 17, 2022 30.43 30.43 30.32 30.32 800 +0.19(+0.63%)
Oct 14, 2022 30.54 30.54 30.13 30.13 915 -0.31(-1.02%)
Oct 13, 2022 30.23 30.44 30.23 30.44 4,859 +0.38(+1.26%)
Oct 12, 2022 30.06 30.06 30.06 30.06 275 +0.06(+0.20%)
Oct 11, 2022 30.10 30.10 29.97 30.00 1,225 -0.62(-2.02%)
Oct 07, 2022 30.62 0 -1.19(-3.74%)
Oct 05, 2022 31.81 0 +0.55(+1.76%)
Oct 04, 2022 31.54 31.54 31.26 31.26 370 +0.43(+1.39%)
Oct 03, 2022 30.70 30.86 30.70 30.83 2,200 +0.47(+1.55%)
Sep 30, 2022 30.51 30.77 30.36 30.36 404 -0.08(-0.26%)
Sep 29, 2022 30.50 30.50 30.44 30.44 300 -0.41(-1.33%)
Sep 28, 2022 30.73 30.85 30.73 30.85 1,393 +0.35(+1.15%)
Sep 27, 2022 30.71 30.71 30.35 30.50 920 -0.18(-0.59%)
Sep 26, 2022 30.68 30.68 30.62 30.68 7,608 +0.41(+1.35%)
Sep 23, 2022 30.44 30.44 30.27 30.27 2,330 -0.43(-1.40%)
Sep 22, 2022 30.50 30.70 30.49 30.70 1,163 -0.17(-0.55%)
Sep 21, 2022 31.30 31.30 30.87 30.87 2,116 -0.10(-0.32%)
Sep 20, 2022 31.07 31.07 30.97 30.97 244 -0.15(-0.48%)
Sep 19, 2022 31.12 31.12 31.12 31.12 500 -0.07(-0.22%)
Sep 16, 2022 31.05 31.23 31.04 31.19 4,125 -0.06(-0.19%)
Sep 15, 2022 31.60 31.61 31.25 31.25 690 -0.19(-0.60%)
Sep 13, 2022 31.44 20 -0.83(-2.57%)
Sep 12, 2022 32.30 32.30 32.27 32.27 1,233 +0.02(+0.06%)
Sep 09, 2022 32.32 32.32 32.19 32.25 1,577 +0.33(+1.03%)
Sep 08, 2022 31.92 31.92 31.92 31.92 130 +0.03(+0.09%)
Sep 07, 2022 31.66 31.89 31.66 31.89 1,047 +0.70(+2.24%)
Sep 01, 2022 31.19 0 -0.14(-0.45%)
Aug 31, 2022 31.33 31.33 31.33 31.33 413 -0.01(-0.03%)
Aug 30, 2022 31.34 31.41 31.34 31.34 1,603 -0.47(-1.48%)
Aug 26, 2022 31.81 50 -0.69(-2.12%)
Aug 25, 2022 32.34 32.50 32.34 32.50 1,125 +0.07(+0.22%)
Aug 24, 2022 32.43 32.43 32.43 32.43 335 -0.25(-0.76%)
Aug 23, 2022 32.68 32.68 32.68 32.68 350 -0.19(-0.58%)
Aug 22, 2022 33.03 33.03 32.81 32.87 5,670 -0.71(-2.11%)
Aug 19, 2022 33.58 33.58 33.58 33.58 900 -0.30(-0.89%)
Aug 18, 2022 33.84 33.89 33.84 33.88 1,250 +0.12(+0.36%)
Aug 17, 2022 33.68 33.76 33.68 33.76 1,000 +0.06(+0.18%)
Aug 16, 2022 33.67 33.90 33.67 33.70 1,366 -0.28(-0.82%)
Aug 15, 2022 33.87 33.98 33.87 33.98 25,763 +0.58(+1.74%)
Aug 12, 2022 33.24 33.40 33.24 33.40 1,513 +0.57(+1.74%)
Aug 11, 2022 32.87 32.87 32.81 32.83 2,472 -0.12(-0.36%)
Aug 10, 2022 32.86 32.95 32.83 32.95 2,400 +0.44(+1.35%)
Aug 09, 2022 32.59 32.59 32.46 32.51 528 -0.34(-1.04%)
Aug 08, 2022 32.85 32.85 32.85 32.85 150 +0.00(+0.00%)
Aug 05, 2022 32.85 32.85 32.85 32.85 1,300 -0.10(-0.30%)
Aug 04, 2022 32.87 32.99 32.87 32.95 5,450 -0.01(-0.03%)
Aug 03, 2022 32.84 32.96 32.84 32.96 1,017 +0.47(+1.45%)
Aug 02, 2022 32.32 32.49 32.32 32.49 1,766 -0.22(-0.67%)
Jul 29, 2022 32.71 0 +0.28(+0.86%)
Jul 28, 2022 32.43 32.43 32.43 32.43 1,329 +1.10(+3.51%)
Jul 26, 2022 31.33 62 -0.05(-0.16%)
Jul 25, 2022 31.38 31.38 31.38 31.38 431 -0.33(-1.04%)
Jul 22, 2022 31.76 31.76 31.71 31.71 1,100 -0.15(-0.47%)
Jul 21, 2022 31.63 31.87 31.63 31.86 700 +0.89(+2.87%)
Jul 15, 2022 30.97 69 +0.27(+0.88%)
Jul 14, 2022 30.34 30.70 30.34 30.70 5,048 +0.48(+1.59%)
Jul 13, 2022 30.25 30.25 30.22 30.22 1,453 -0.49(-1.60%)
Jul 12, 2022 30.71 30.71 30.71 30.71 220 -0.12(-0.39%)
Jul 11, 2022 30.83 30.83 30.83 30.83 1,310 -0.12(-0.39%)
Jul 08, 2022 30.94 30.95 30.93 30.95 1,555 +1.02(+3.41%)
Jun 30, 2022 29.93 45 -0.09(-0.30%)
Jun 29, 2022 29.97 30.04 29.97 30.02 700 +0.08(+0.27%)
Jun 28, 2022 30.18 30.18 29.94 29.94 1,791 -0.67(-2.19%)
Jun 27, 2022 30.61 30.61 30.61 30.61 100 -0.10(-0.33%)
Jun 24, 2022 30.61 30.71 30.61 30.71 2,350 +0.58(+1.92%)
Jun 23, 2022 29.83 30.13 29.83 30.13 500 +0.59(+2.00%)
Jun 22, 2022 29.50 29.54 29.45 29.54 1,800 +0.27(+0.92%)
Jun 21, 2022 29.20 29.27 29.20 29.27 4,073 +0.09(+0.31%)
Jun 20, 2022 28.86 29.18 28.86 29.18 2,200 +0.19(+0.66%)
Jun 17, 2022 28.78 29.03 28.74 28.99 4,500 +0.53(+1.86%)
Jun 16, 2022 28.50 28.50 28.30 28.46 325 -1.04(-3.53%)
Jun 15, 2022 29.42 29.50 29.42 29.50 400 +0.37(+1.27%)
Jun 14, 2022 29.08 29.27 28.98 29.13 2,917 -0.25(-0.85%)
Jun 13, 2022 29.37 29.45 29.37 29.38 10,825 -0.85(-2.81%)
Jun 10, 2022 30.52 30.52 30.23 30.23 2,750 -0.88(-2.83%)
Jun 09, 2022 31.25 31.25 31.11 31.11 225 +0.01(+0.03%)
Jun 08, 2022 31.29 31.29 31.10 31.10 5,324 -0.02(-0.06%)
Jun 07, 2022 31.07 31.12 31.05 31.12 8,270 -0.18(-0.58%)
Jun 06, 2022 31.48 31.48 31.30 31.30 1,500 +0.09(+0.29%)
Jun 03, 2022 31.30 31.30 31.21 31.21 1,009 -0.41(-1.30%)
Jun 02, 2022 31.44 31.62 31.44 31.62 631 +0.40(+1.28%)
Jun 01, 2022 31.35 31.35 31.13 31.22 4,221 -0.37(-1.17%)
May 31, 2022 31.59 31.59 31.59 31.59 3,613 -0.35(-1.10%)
May 27, 2022 31.94 0 +0.53(+1.69%)
May 26, 2022 31.10 31.41 31.10 31.41 4,260 +0.72(+2.35%)
May 25, 2022 30.60 30.69 30.49 30.69 1,200 +0.27(+0.89%)
May 24, 2022 30.06 30.42 30.06 30.42 1,400 +0.35(+1.16%)
May 20, 2022 30.07 0 -0.09(-0.30%)
May 19, 2022 30.21 30.21 30.16 30.16 2,100 -0.06(-0.20%)
May 18, 2022 30.35 30.35 30.22 30.22 3,815 -1.26(-4.00%)
May 17, 2022 31.37 31.48 31.22 31.48 3,479 +0.47(+1.52%)
May 16, 2022 31.12 31.12 31.01 31.01 1,450 -0.41(-1.30%)
May 13, 2022 31.25 31.51 31.25 31.42 2,450 +0.50(+1.62%)
May 12, 2022 30.86 30.92 30.51 30.92 2,775 +0.12(+0.39%)
May 11, 2022 30.88 30.88 30.80 30.80 1,950 -0.39(-1.25%)
May 10, 2022 31.47 31.47 30.94 31.19 3,981 +0.07(+0.22%)
May 09, 2022 31.31 31.31 31.12 31.12 4,422 -0.43(-1.36%)
May 06, 2022 31.40 31.58 31.40 31.55 3,235 -0.29(-0.91%)
May 05, 2022 32.00 32.00 31.73 31.84 24,810 -0.20(-0.62%)
May 04, 2022 32.03 32.16 32.03 32.04 1,155 -0.12(-0.37%)
May 03, 2022 32.16 32.16 32.16 32.16 110 +0.00(+0.00%)
May 02, 2022 31.84 32.16 31.69 32.16 736 -0.17(-0.53%)
Apr 29, 2022 32.43 32.43 32.33 32.33 2,150 -0.91(-2.74%)
Apr 28, 2022 32.67 33.24 32.56 33.24 3,280 +0.60(+1.84%)
Apr 27, 2022 32.64 32.64 32.64 32.64 1,333 +0.46(+1.43%)
Apr 26, 2022 32.42 32.42 32.18 32.18 4,624 +0.12(+0.37%)
Apr 25, 2022 32.06 32.06 32.06 32.06 900 -0.53(-1.63%)
Apr 22, 2022 32.75 32.75 32.55 32.59 2,873 -0.41(-1.24%)
Apr 21, 2022 33.02 33.02 33.00 33.00 918 -0.17(-0.51%)
Apr 20, 2022 32.95 33.19 32.95 33.17 6,100 +0.27(+0.82%)
Apr 19, 2022 32.86 32.90 32.86 32.90 400 +0.56(+1.73%)
Apr 18, 2022 32.55 32.55 32.34 32.34 433 -0.30(-0.92%)
Apr 14, 2022 32.64 0 -0.11(-0.34%)
Apr 13, 2022 32.75 32.75 32.75 32.75 500 -0.35(-1.06%)
Apr 11, 2022 33.10 80 -0.38(-1.14%)
Apr 08, 2022 33.48 33.48 33.48 33.48 1,308 +0.24(+0.72%)
Apr 07, 2022 33.23 33.24 33.20 33.24 6,696 +0.14(+0.42%)
Apr 06, 2022 32.75 33.10 32.69 33.10 9,142 -0.01(-0.03%)
Apr 05, 2022 33.05 33.13 33.05 33.11 1,265 -0.22(-0.66%)
Apr 04, 2022 33.23 33.33 33.23 33.33 2,500 +0.14(+0.42%)
Apr 01, 2022 33.21 33.21 33.11 33.19 2,438 +0.08(+0.24%)
Mar 31, 2022 33.26 33.26 33.11 33.11 3,150 -0.24(-0.72%)
Mar 30, 2022 33.47 33.47 33.35 33.35 1,103 -0.28(-0.83%)
Mar 29, 2022 33.63 33.63 33.63 33.63 107 +0.38(+1.14%)
Mar 28, 2022 33.00 33.25 33.00 33.25 1,852 +0.63(+1.93%)
Mar 25, 2022 32.67 32.67 32.62 32.62 260 -0.24(-0.73%)
Mar 24, 2022 32.59 32.86 32.59 32.86 345 +0.25(+0.77%)
Mar 23, 2022 32.85 32.85 32.61 32.61 1,610 -0.58(-1.75%)
Mar 22, 2022 33.29 33.29 33.18 33.19 975 +0.35(+1.07%)
Mar 21, 2022 32.91 33.13 32.84 32.84 2,984 -0.36(-1.08%)
Mar 18, 2022 33.08 33.21 33.08 33.20 1,730 +0.36(+1.10%)
Mar 17, 2022 32.90 32.90 32.84 32.84 765 +0.69(+2.15%)
Mar 15, 2022 32.15 29 +0.56(+1.77%)
Mar 14, 2022 31.45 31.59 31.45 31.59 1,588 +0.00(+0.00%)
Mar 11, 2022 31.66 31.66 31.59 31.59 1,236 -1.01(-3.10%)
Mar 09, 2022 32.60 0 +0.47(+1.46%)
Mar 08, 2022 31.75 32.41 31.75 32.13 24,629 +0.45(+1.42%)
Mar 07, 2022 32.16 32.16 31.68 31.68 2,643 -0.78(-2.40%)
Mar 04, 2022 32.46 32.46 32.46 32.46 391 -0.20(-0.61%)
Mar 03, 2022 32.90 32.90 32.64 32.66 2,487 -0.12(-0.37%)
Mar 02, 2022 32.82 32.82 32.75 32.78 1,654 +0.48(+1.49%)
Mar 01, 2022 32.50 32.55 32.30 32.30 995 +0.01(+0.03%)
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%)
Feb 01, 2022 34.33 34.47 34.33 34.47 818 +0.32(+0.94%)
Jan 31, 2022 34.15 34.20 34.15 34.15 2,960 +0.55(+1.64%)
Jan 28, 2022 32.85 33.60 32.85 33.60 18,544 +0.53(+1.60%)
Jan 27, 2022 33.33 33.37 33.07 33.07 5,215 +0.32(+0.98%)
Jan 26, 2022 33.28 33.50 32.75 32.75 5,740 -0.42(-1.27%)
Jan 25, 2022 32.75 33.17 32.75 33.17 4,059 -0.31(-0.93%)
Jan 24, 2022 32.64 33.48 32.32 33.48 11,113 +0.18(+0.54%)
Jan 21, 2022 33.51 33.51 33.14 33.30 2,567 -0.04(-0.12%)
Jan 20, 2022 34.13 34.13 33.34 33.34 8,294 -0.42(-1.24%)
Jan 19, 2022 34.09 34.20 33.76 33.76 5,350 -0.44(-1.29%)
Jan 18, 2022 34.21 34.31 34.20 34.20 7,510 -0.20(-0.58%)
Jan 17, 2022 34.40 34.40 34.40 34.40 894 -0.11(-0.32%)
Jan 14, 2022 34.35 34.51 34.18 34.51 3,239 -0.17(-0.49%)
Jan 13, 2022 35.00 35.00 34.68 34.68 4,015 -0.58(-1.64%)
Jan 12, 2022 35.35 35.47 35.22 35.26 4,362 +0.06(+0.17%)
Jan 11, 2022 35.37 35.37 34.97 35.20 4,300 -0.03(-0.09%)
Jan 10, 2022 35.09 35.23 35.03 35.23 1,734 -0.40(-1.12%)
Jan 07, 2022 35.70 35.70 35.60 35.63 13,947 -0.73(-2.01%)
Jan 06, 2022 36.61 36.61 36.36 36.36 4,166 -0.38(-1.03%)
Jan 05, 2022 37.06 37.06 36.74 36.74 3,475 -0.41(-1.10%)
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.