Daily Courier: Single Column

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

46.92 -0.45 (-0.95%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2018 22.15 22.15 22.15 0 +0.52(+2.40%)
Nov 21, 2018 21.63 21.63 21.63 0 -0.30(-1.37%)
Nov 15, 2018 21.93 21.93 21.93 0 -0.24(-1.08%)
Nov 14, 2018 22.17 22.17 22.17 65 +0.00(+0.00%)
Nov 08, 2018 22.17 22.17 22.17 0 +0.72(+3.36%)
Nov 07, 2018 21.45 21.45 21.45 70 +0.00(+0.00%)
Nov 06, 2018 21.45 21.45 21.45 22 +0.00(+0.00%)
Nov 05, 2018 21.45 21.45 21.45 21.45 500 -0.05(-0.23%)
Nov 02, 2018 21.50 21.50 21.50 21.50 400 +0.31(+1.46%)
Nov 01, 2018 21.19 21.19 21.19 21.19 100 +0.46(+2.22%)
Oct 30, 2018 20.73 20.73 20.73 0 -0.02(-0.10%)
Oct 29, 2018 20.75 20.75 20.75 20.75 4,600 +0.34(+1.67%)
Oct 26, 2018 20.56 20.56 20.32 20.41 7,040 -0.17(-0.83%)
Oct 25, 2018 20.58 20.58 20.58 20.58 150 -0.07(-0.34%)
Oct 23, 2018 20.65 20.65 20.65 0 -0.70(-3.28%)
Oct 16, 2018 21.35 21.35 21.35 0 +0.30(+1.43%)
Oct 15, 2018 21.05 21.05 21.05 21.05 100 -0.45(-2.09%)
Oct 10, 2018 21.50 21.50 21.50 0 -0.40(-1.83%)
Oct 09, 2018 21.90 21.90 21.90 21.90 100 -0.01(-0.05%)
Oct 05, 2018 21.91 21.91 21.91 0 -0.09(-0.41%)
Oct 03, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 02, 2018 22.00 22.00 22.00 22.00 600 -0.07(-0.32%)
Oct 01, 2018 22.07 22.07 22.07 22.07 2,700 -0.19(-0.85%)
Sep 28, 2018 22.26 22.26 22.26 22.26 1,300 +0.05(+0.23%)
Sep 20, 2018 22.21 22.21 22.21 0 +0.08(+0.36%)
Sep 18, 2018 22.13 22.13 22.13 0 -0.01(-0.05%)
Sep 17, 2018 22.14 22.14 22.14 22.14 900 +0.02(+0.09%)
Sep 14, 2018 22.12 22.12 22.12 50 +0.00(+0.00%)
Sep 13, 2018 22.12 22.12 22.12 22.12 550 +0.07(+0.32%)
Sep 12, 2018 22.10 22.10 22.05 22.05 1,537 -0.30(-1.34%)
Sep 10, 2018 22.35 22.35 22.35 0 +0.00(+0.00%)
Sep 07, 2018 22.35 22.35 22.35 22.35 27,000 +0.08(+0.36%)
Sep 05, 2018 22.27 22.27 22.27 0 +0.45(+2.06%)
Aug 30, 2018 21.82 21.82 21.82 0 -0.01(-0.05%)
Aug 28, 2018 21.83 21.83 21.83 0 -0.02(-0.09%)
Aug 23, 2018 21.85 21.85 21.85 0 +0.03(+0.14%)
Aug 21, 2018 21.82 21.82 21.82 0 +0.03(+0.14%)
Aug 20, 2018 21.79 21.79 21.79 21.79 1,000 +0.13(+0.60%)
Aug 13, 2018 21.66 21.66 21.66 0 +0.00(+0.00%)
Aug 09, 2018 21.66 21.66 21.66 0 +0.31(+1.45%)
Aug 03, 2018 21.35 21.35 21.35 0 -0.04(-0.19%)
Aug 02, 2018 21.39 21.39 21.39 30 +0.00(+0.00%)
Jul 30, 2018 21.39 21.39 21.39 0 -0.14(-0.65%)
Jul 27, 2018 21.53 21.53 21.53 21.53 1,300 +0.14(+0.65%)
Jul 25, 2018 21.39 21.39 21.39 0 -0.12(-0.56%)
Jul 24, 2018 21.52 21.52 21.51 21.51 760 +0.02(+0.09%)
Jul 19, 2018 21.49 21.49 21.49 0 +0.03(+0.14%)
Jul 18, 2018 21.46 21.46 21.46 21.46 530 +0.32(+1.51%)
Jul 16, 2018 21.14 21.14 21.14 0 -0.03(-0.14%)
Jul 12, 2018 21.17 21.17 21.17 0 -0.52(-2.40%)
Jun 20, 2018 21.69 21.69 21.69 0 +0.08(+0.37%)
Jun 19, 2018 21.61 21.61 21.61 21.61 100 +0.07(+0.32%)
Jun 14, 2018 21.54 21.54 21.54 50 +0.22(+1.03%)
Jun 08, 2018 21.32 21.32 21.32 0 -0.01(-0.05%)
Jun 07, 2018 21.40 21.40 21.33 21.33 285 +0.11(+0.52%)
Jun 06, 2018 21.22 21.22 21.22 21.22 600 +0.21(+1.00%)
Jun 04, 2018 21.01 21.01 21.01 0 +0.24(+1.16%)
Jun 01, 2018 20.77 20.77 20.77 20.77 100 +0.05(+0.24%)
May 31, 2018 20.71 20.72 20.70 20.72 5,200 -0.26(-1.24%)
May 25, 2018 20.98 20.98 20.98 0 +0.54(+2.64%)
May 18, 2018 20.44 20.44 20.44 0 -0.17(-0.82%)
May 17, 2018 20.61 20.61 20.61 20.61 400 -0.10(-0.48%)
May 16, 2018 20.71 20.71 20.71 20.71 100 +0.17(+0.83%)
May 10, 2018 20.54 20.54 20.54 0 +0.09(+0.44%)
May 09, 2018 20.45 20.45 20.45 20.45 1,000 +0.35(+1.74%)
May 03, 2018 20.10 20.10 20.10 0 -0.02(-0.10%)
May 02, 2018 20.12 20.12 20.12 20.12 100 -0.03(-0.15%)
May 01, 2018 20.15 20.15 20.15 20.15 200 -0.08(-0.40%)
Apr 30, 2018 20.23 20.23 20.23 20.23 1,032 -0.04(-0.20%)
Apr 26, 2018 20.27 20.27 20.27 0 +0.37(+1.86%)
Apr 24, 2018 19.90 19.90 19.90 1 -0.23(-1.14%)
Apr 20, 2018 20.13 20.13 20.13 0 +0.19(+0.95%)
Apr 19, 2018 19.98 19.98 19.94 19.94 1,700 -0.22(-1.09%)
Apr 18, 2018 20.05 20.16 20.05 20.16 4,300 +0.36(+1.82%)
Apr 16, 2018 19.80 19.80 19.80 0 +0.09(+0.46%)
Apr 10, 2018 19.71 19.71 19.71 0 +0.20(+1.03%)
Apr 09, 2018 19.51 19.51 19.51 19.51 1,000 -0.03(-0.15%)
Apr 06, 2018 19.54 19.54 19.54 19.54 200 -0.33(-1.66%)
Apr 04, 2018 19.87 19.87 19.87 0 +0.02(+0.10%)
Apr 03, 2018 19.85 19.85 19.85 19.85 100 -0.45(-2.22%)
Mar 27, 2018 20.30 20.30 20.30 0 +0.28(+1.40%)
Mar 26, 2018 20.02 20.02 20.02 20.02 100 +0.13(+0.65%)
Mar 23, 2018 20.20 20.20 19.89 19.89 701 -0.78(-3.77%)
Mar 21, 2018 20.67 20.67 20.67 0 -0.54(-2.55%)
Mar 15, 2018 21.21 21.21 21.21 0 +0.28(+1.34%)
Mar 14, 2018 20.96 20.96 20.93 20.93 1,200 +0.61(+3.00%)
Mar 02, 2018 20.32 20.32 20.32 140 -0.13(-0.64%)
Mar 01, 2018 20.45 20.45 20.45 20.45 134 -0.11(-0.54%)
Feb 26, 2018 20.56 20.56 20.56 80 +0.37(+1.83%)
Feb 23, 2018 20.19 20.19 20.19 20.19 657 -0.19(-0.93%)
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.