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 (%)
Mar 28, 2024 43.50 43.63 43.50 43.63 829 +0.08(+0.18%)
Mar 27, 2024 43.34 43.55 43.34 43.55 3,000 +0.45(+1.04%)
Mar 26, 2024 43.10 43.10 43.10 43.10 377 -0.15(-0.35%)
Mar 25, 2024 43.25 43.25 43.25 43.25 300 -0.29(-0.67%)
Mar 22, 2024 43.54 43.54 43.54 43.54 200 -0.18(-0.41%)
Mar 21, 2024 43.72 43.72 43.72 43.72 402 +0.75(+1.75%)
Mar 20, 2024 42.97 42.97 42.97 42.97 175 +0.04(+0.09%)
Mar 19, 2024 42.93 42.93 42.93 42.93 613 +0.40(+0.94%)
Mar 18, 2024 42.68 42.68 42.53 42.53 1,344 -0.02(-0.05%)
Mar 15, 2024 42.52 42.63 42.52 42.55 1,375 -0.05(-0.12%)
Mar 14, 2024 42.60 42.60 42.60 42.60 508 -0.17(-0.40%)
Mar 13, 2024 42.98 42.98 42.77 42.77 1,345 -0.37(-0.86%)
Mar 12, 2024 42.90 43.14 42.90 43.14 10,860 +0.43(+1.01%)
Mar 11, 2024 42.53 42.76 42.52 42.71 1,750 -0.16(-0.37%)
Mar 08, 2024 42.81 43.00 42.81 42.87 1,370 -0.18(-0.42%)
Mar 07, 2024 43.13 43.13 43.02 43.05 2,250 +0.22(+0.51%)
Mar 06, 2024 42.97 42.97 42.77 42.83 2,275 +0.10(+0.23%)
Mar 05, 2024 42.65 42.73 42.65 42.73 415 -0.46(-1.07%)
Mar 04, 2024 43.26 43.26 43.19 43.19 240 +0.00(+0.00%)
Mar 01, 2024 42.68 43.19 42.68 43.19 1,459 +0.35(+0.82%)
Feb 29, 2024 42.62 42.85 42.62 42.84 16,200 +0.09(+0.21%)
Feb 28, 2024 42.68 42.75 42.64 42.75 19,300 +0.11(+0.26%)
Feb 27, 2024 42.73 42.73 42.59 42.64 1,510 -0.03(-0.07%)
Feb 26, 2024 42.67 42.76 42.65 42.67 2,396 +0.01(+0.02%)
Feb 23, 2024 42.56 42.66 42.46 42.66 1,412 +0.23(+0.54%)
Feb 22, 2024 42.27 42.44 42.27 42.43 15,722 +0.83(+2.00%)
Feb 21, 2024 41.43 41.64 41.35 41.60 748 -0.18(-0.43%)
Feb 16, 2024 41.78 55 -0.09(-0.21%)
Feb 15, 2024 41.81 41.93 41.81 41.87 37,500 +0.19(+0.46%)
Feb 14, 2024 41.58 41.68 41.52 41.68 4,483 +0.36(+0.87%)
Feb 13, 2024 41.60 41.60 41.31 41.32 725 -0.69(-1.64%)
Feb 12, 2024 42.37 42.37 42.01 42.01 1,505 -0.15(-0.36%)
Feb 09, 2024 41.92 42.20 41.92 42.16 2,069 +0.42(+1.01%)
Feb 08, 2024 41.86 41.86 41.72 41.74 1,420 +0.09(+0.22%)
Feb 07, 2024 41.67 41.75 41.61 41.65 2,410 +0.37(+0.90%)
Feb 06, 2024 41.40 41.40 41.28 41.28 908 -0.21(-0.51%)
Feb 05, 2024 41.48 41.50 41.37 41.49 2,371 +0.02(+0.05%)
Feb 02, 2024 41.00 41.57 41.00 41.47 795 +0.39(+0.95%)
Feb 01, 2024 40.75 41.08 40.75 41.08 1,000 +0.65(+1.61%)
Jan 31, 2024 40.57 40.63 40.43 40.43 4,395 -0.55(-1.34%)
Jan 30, 2024 40.64 41.00 40.64 40.98 494 +0.34(+0.84%)
Jan 29, 2024 40.50 40.64 40.50 40.64 222 +0.15(+0.37%)
Jan 26, 2024 40.48 40.49 40.48 40.49 1,000 -0.21(-0.52%)
Jan 25, 2024 40.75 40.75 40.62 40.70 2,300 -0.20(-0.49%)
Jan 24, 2024 40.95 40.95 40.90 40.90 1,301 +0.14(+0.34%)
Jan 23, 2024 40.83 40.83 40.76 40.76 945 -0.15(-0.37%)
Jan 22, 2024 40.75 40.91 40.75 40.91 1,383 +0.47(+1.16%)
Jan 19, 2024 40.25 40.56 40.25 40.44 1,450 +0.32(+0.80%)
Jan 18, 2024 39.85 40.12 39.85 40.12 714 +0.37(+0.93%)
Jan 17, 2024 39.79 39.83 39.63 39.75 1,524 -0.10(-0.25%)
Jan 16, 2024 40.00 40.00 39.84 39.85 5,783 +0.09(+0.23%)
Jan 12, 2024 39.76 37 +0.05(+0.13%)
Jan 11, 2024 39.71 39.72 39.71 39.71 484 +0.14(+0.35%)
Jan 10, 2024 39.45 39.62 39.45 39.57 1,132 +0.05(+0.13%)
Jan 09, 2024 39.57 39.57 39.52 39.52 3,100 +0.06(+0.15%)
Jan 08, 2024 39.27 39.46 39.27 39.46 1,190 +0.40(+1.02%)
Jan 05, 2024 39.07 39.07 38.90 39.06 1,766 -0.18(-0.46%)
Jan 04, 2024 39.30 39.30 39.24 39.24 300 +0.03(+0.08%)
Jan 03, 2024 39.32 39.32 39.21 39.21 437 -0.36(-0.91%)
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.