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 (%)
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%)
Jan 04, 2022 37.48 37.48 37.15 37.15 571 -1.03(-2.70%)
Dec 30, 2021 38.18 38.18 38.18 0 +0.19(+0.50%)
Dec 29, 2021 37.99 37.99 37.99 37.99 113 +0.49(+1.31%)
Dec 23, 2021 37.50 37.50 37.50 0 +0.21(+0.56%)
Dec 22, 2021 37.23 37.33 37.22 37.29 1,586 +0.05(+0.13%)
Dec 21, 2021 36.95 37.24 36.95 37.24 2,128 +0.70(+1.92%)
Dec 20, 2021 36.54 36.54 36.54 36.54 100 -0.71(-1.91%)
Dec 17, 2021 37.41 37.41 37.25 37.25 1,242 -0.10(-0.27%)
Dec 15, 2021 37.35 37.35 37.35 160 +0.36(+0.97%)
Dec 14, 2021 36.99 36.99 36.99 36.99 155 -0.43(-1.15%)
Dec 13, 2021 37.32 37.42 37.32 37.42 680 +0.27(+0.73%)
Dec 10, 2021 37.15 37.15 37.15 37.15 200 +0.35(+0.95%)
Dec 09, 2021 36.82 36.82 36.80 36.80 489 +0.21(+0.57%)
Dec 07, 2021 36.59 36.59 36.59 99 +0.33(+0.91%)
Dec 06, 2021 36.26 36.26 36.26 36.26 535 +0.39(+1.09%)
Dec 03, 2021 35.78 35.97 35.78 35.87 9,360 -0.21(-0.58%)
Dec 02, 2021 35.74 36.17 35.74 36.08 1,751 -0.28(-0.77%)
Dec 01, 2021 36.36 36.36 36.36 36.36 589 -0.12(-0.33%)
Nov 29, 2021 36.48 36.48 36.48 43 +0.78(+2.18%)
Nov 26, 2021 36.10 36.10 35.70 35.70 15,149 -0.43(-1.19%)
Nov 24, 2021 36.13 36.13 36.13 0 +0.13(+0.36%)
Nov 23, 2021 36.00 36.00 36.00 36.00 314 -0.43(-1.18%)
Nov 22, 2021 36.43 36.43 36.43 36.43 2,194 -0.01(-0.03%)
Nov 19, 2021 36.44 36.44 36.44 36.44 667 +0.32(+0.89%)
Nov 18, 2021 36.12 36.12 36.12 36.12 1,610 -0.02(-0.06%)
Nov 17, 2021 36.14 36.14 36.14 36.14 154 -0.22(-0.61%)
Nov 16, 2021 36.36 36.36 36.36 36.36 396 +0.46(+1.28%)
Nov 15, 2021 36.10 36.10 35.90 35.90 1,243 +0.19(+0.53%)
Nov 11, 2021 35.71 35.71 35.71 0 +0.19(+0.53%)
Nov 09, 2021 35.52 35.52 35.52 35.52 331 +0.02(+0.06%)
Nov 08, 2021 35.50 35.50 35.50 35.50 590 +0.02(+0.06%)
Nov 05, 2021 35.40 35.48 35.40 35.48 488 +0.17(+0.48%)
Nov 04, 2021 34.87 35.31 34.87 35.31 701 +0.41(+1.17%)
Nov 03, 2021 34.68 34.90 34.68 34.90 2,084 +0.09(+0.26%)
Nov 01, 2021 34.81 34.81 34.81 190 -0.19(-0.54%)
Oct 29, 2021 35.07 35.07 35.00 35.00 1,153 +0.17(+0.49%)
Oct 28, 2021 34.93 34.93 34.81 34.83 924 -0.03(-0.09%)
Oct 27, 2021 34.86 34.86 34.86 34.86 643 -0.47(-1.33%)
Oct 26, 2021 35.33 35.33 35.33 35.33 426 +0.33(+0.94%)
Oct 25, 2021 35.00 35.00 35.00 35.00 1,191 -0.01(-0.03%)
Oct 22, 2021 35.00 35.01 35.00 35.01 2,386 +0.69(+2.01%)
Oct 20, 2021 34.32 34.32 34.32 18 +0.30(+0.88%)
Oct 18, 2021 34.02 34.02 34.02 40 +0.21(+0.62%)
Oct 15, 2021 33.79 33.86 33.75 33.81 4,103 +0.35(+1.05%)
Oct 14, 2021 33.46 33.46 33.46 33.46 480 +0.31(+0.94%)
Oct 12, 2021 33.15 33.15 33.15 65 -0.30(-0.90%)
Oct 08, 2021 33.45 33.45 33.45 0 -0.31(-0.92%)
Oct 07, 2021 33.86 33.86 33.76 33.76 3,684 +0.96(+2.93%)
Oct 04, 2021 32.80 32.80 32.80 32.80 115 -0.71(-2.12%)
Oct 01, 2021 33.51 33.51 33.50 33.51 5,104 -0.70(-2.05%)
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%)
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.