Skip to main content

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

48.73 -0.71 (-1.44%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 49.65 49.66 49.44 49.44 612 -0.26(-0.52%)
Dec 03, 2024 49.74 49.74 49.70 49.70 300 +0.01(+0.02%)
Dec 02, 2024 49.69 49.69 49.69 49.69 235 -0.01(-0.02%)
Nov 29, 2024 49.83 49.89 49.70 49.70 1,300 -0.10(-0.20%)
Nov 28, 2024 49.80 49.80 49.80 49.80 165 +0.22(+0.44%)
Nov 27, 2024 49.64 49.64 49.58 49.58 336 -0.30(-0.60%)
Nov 26, 2024 49.78 49.88 49.78 49.88 1,057 +0.45(+0.91%)
Nov 25, 2024 49.47 49.47 49.32 49.43 1,167 +0.65(+1.33%)
Nov 22, 2024 48.60 48.78 48.58 48.78 1,560 +0.13(+0.27%)
Nov 21, 2024 48.65 48.65 48.65 48.65 280 +0.76(+1.59%)
Nov 20, 2024 47.89 47.89 47.89 47.89 197 +0.05(+0.10%)
Nov 19, 2024 47.99 47.99 47.84 47.84 1,444 -0.59(-1.22%)
Nov 18, 2024 48.39 48.50 48.39 48.43 662 -0.74(-1.50%)
Nov 14, 2024 49.17 30 -0.34(-0.69%)
Nov 13, 2024 49.49 49.51 49.49 49.51 200 +0.22(+0.45%)
Nov 12, 2024 49.36 49.36 49.29 49.29 410 -0.19(-0.38%)
Nov 08, 2024 49.48 32 +0.73(+1.50%)
Nov 07, 2024 48.75 48.75 48.75 48.75 100 +1.48(+3.13%)
Nov 05, 2024 47.27 3 +0.17(+0.36%)
Nov 04, 2024 47.23 47.23 47.05 47.10 1,712 +0.18(+0.38%)
Oct 31, 2024 46.92 40 -0.45(-0.95%)
Oct 30, 2024 47.37 47.37 47.37 47.37 100 -0.05(-0.11%)
Oct 29, 2024 47.42 47.42 47.42 47.42 101 +0.16(+0.34%)
Oct 25, 2024 47.26 0 +0.11(+0.23%)
Oct 24, 2024 47.08 47.15 47.08 47.15 200 -0.24(-0.51%)
Oct 23, 2024 47.24 47.39 47.24 47.39 1,900 -0.21(-0.44%)
Oct 22, 2024 47.60 47.60 47.60 47.60 100 -0.51(-1.06%)
Oct 21, 2024 48.09 48.23 48.09 48.11 765 -0.19(-0.39%)
Oct 17, 2024 48.30 60 -0.01(-0.02%)
Oct 16, 2024 48.31 48.31 48.31 48.31 500 +0.23(+0.48%)
Oct 11, 2024 48.08 72 +0.32(+0.67%)
Oct 10, 2024 47.70 47.79 47.70 47.76 398 +0.13(+0.27%)
Oct 09, 2024 47.50 47.72 47.50 47.63 305 +1.13(+2.43%)
Oct 07, 2024 46.50 85 -0.16(-0.34%)
Oct 02, 2024 46.66 50 +0.14(+0.30%)
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.