Daily Courier: Single Column

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 (%)
Dec 29, 2023 39.85 0 +0.51(+1.30%)
Dec 28, 2023 39.34 39.34 39.34 39.34 125 -0.55(-1.38%)
Dec 27, 2023 39.93 39.93 39.85 39.89 1,104 +0.02(+0.05%)
Dec 22, 2023 39.87 0 +0.27(+0.68%)
Dec 21, 2023 39.72 39.72 39.60 39.60 1,570 -0.34(-0.85%)
Dec 20, 2023 39.94 39.94 39.94 39.94 100 +0.09(+0.23%)
Dec 19, 2023 39.85 39.85 39.85 39.85 848 +0.00(+0.00%)
Dec 18, 2023 39.73 39.85 39.73 39.85 1,650 +0.12(+0.30%)
Dec 15, 2023 39.79 39.79 39.65 39.73 8,006 +0.13(+0.33%)
Dec 13, 2023 39.60 50 +0.03(+0.08%)
Dec 12, 2023 39.56 39.57 39.56 39.57 400 +0.93(+2.41%)
Dec 08, 2023 38.64 5 +0.11(+0.29%)
Dec 07, 2023 38.40 38.53 38.40 38.53 2,300 +0.13(+0.34%)
Dec 06, 2023 38.40 38.40 38.40 38.40 155 +0.12(+0.31%)
Dec 05, 2023 38.20 38.28 38.20 38.28 525 -0.08(-0.21%)
Dec 04, 2023 38.30 38.36 38.30 38.36 400 -0.01(-0.03%)
Dec 01, 2023 38.36 38.37 38.35 38.37 781 +0.37(+0.97%)
Nov 30, 2023 38.00 38.00 38.00 38.00 100 -0.14(-0.37%)
Nov 29, 2023 38.14 38.14 38.14 38.14 240 -0.57(-1.47%)
Nov 23, 2023 38.71 75 +0.23(+0.60%)
Nov 21, 2023 38.48 38.48 141 -0.13(-0.34%)
Nov 20, 2023 38.52 38.61 38.39 38.61 500 +0.32(+0.84%)
Nov 17, 2023 38.37 38.37 38.29 38.29 1,070 -0.26(-0.67%)
Nov 16, 2023 38.55 38.55 38.55 38.55 100 +0.37(+0.97%)
Nov 14, 2023 38.18 38.18 115 +0.83(+2.22%)
Nov 13, 2023 37.38 37.38 37.35 37.35 300 +0.25(+0.67%)
Nov 10, 2023 37.10 37.10 37.10 37.10 627 -0.09(-0.24%)
Nov 08, 2023 37.19 90 +0.77(+2.11%)
Nov 06, 2023 36.42 72 -0.10(-0.27%)
Nov 03, 2023 36.52 36.52 36.52 36.52 100 +0.33(+0.91%)
Nov 02, 2023 36.19 36.19 36.19 36.19 144 +0.60(+1.69%)
Nov 01, 2023 35.53 35.60 35.39 35.59 3,136 +0.32(+0.91%)
Oct 30, 2023 35.27 50 -0.19(-0.54%)
Oct 24, 2023 35.46 0 +0.04(+0.11%)
Oct 23, 2023 35.42 35.42 35.42 35.42 270 -0.02(-0.06%)
Oct 20, 2023 35.43 35.44 35.43 35.44 300 -0.30(-0.84%)
Oct 19, 2023 36.11 36.11 35.74 35.74 390 -0.49(-1.35%)
Oct 18, 2023 36.36 36.37 36.22 36.23 1,525 -0.26(-0.71%)
Oct 17, 2023 36.53 36.53 36.49 36.49 361 -0.01(-0.03%)
Oct 16, 2023 36.47 36.58 36.43 36.50 2,500 +0.30(+0.83%)
Oct 13, 2023 36.24 36.24 36.15 36.20 1,100 -0.41(-1.12%)
Oct 12, 2023 36.61 36.61 36.61 36.61 838 +0.32(+0.88%)
Oct 11, 2023 36.42 36.44 36.29 36.29 4,700 -0.04(-0.11%)
Oct 10, 2023 36.27 36.46 36.27 36.33 1,332 +0.54(+1.51%)
Oct 06, 2023 35.79 0 -0.04(-0.11%)
Oct 05, 2023 35.78 35.83 35.65 35.83 2,000 +0.07(+0.20%)
Oct 04, 2023 35.43 35.76 35.43 35.76 3,913 +0.29(+0.82%)
Oct 03, 2023 35.54 35.70 35.42 35.47 7,200 -0.15(-0.42%)
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.