Skip to main content

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

43.63 +0.08 (+0.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
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.