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 (%)
Feb 28, 2020	25.72	25.75	25.00	25.70	33,916	-1.18(-4.39%)
Feb 27, 2020	26.75	26.88	26.40	26.88	7,745	-0.20(-0.74%)
Feb 26, 2020	27.70	27.70	27.00	27.08	6,970	+0.02(+0.07%)
Feb 25, 2020	27.75	27.75	27.01	27.06	3,435	-0.95(-3.39%)
Feb 24, 2020	28.09	28.09	27.82	28.01	1,825	-0.68(-2.37%)
Feb 21, 2020	29.21	29.21	28.69	28.69	1,025	-0.61(-2.08%)
Feb 20, 2020	29.35	29.35	29.30	29.30	925	-0.01(-0.03%)
Feb 19, 2020	29.60	29.60	29.31	29.31	1,385	+0.07(+0.24%)
Feb 18, 2020	29.31	29.31	29.23	29.24	818	-0.14(-0.48%)
Feb 14, 2020		29.38	29.38	29.38	0	-0.03(-0.10%)
Feb 13, 2020	29.32	29.46	29.25	29.41	2,540	+0.05(+0.17%)
Feb 12, 2020	29.48	29.48	29.25	29.36	2,864	+0.21(+0.72%)
Feb 11, 2020	29.05	29.22	29.05	29.15	2,437	+0.25(+0.87%)
Feb 10, 2020	28.81	28.90	28.81	28.90	558	+0.20(+0.70%)
Feb 07, 2020	28.98	28.98	28.70	28.70	2,818	-0.18(-0.62%)
Feb 06, 2020	28.88	28.88	28.88	28.88	1,089	+0.07(+0.24%)
Feb 05, 2020	28.75	28.81	28.75	28.81	818	+0.27(+0.95%)
Feb 04, 2020	28.59	28.59	28.54	28.54	1,405	+0.54(+1.93%)

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.