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 (%)
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%)
Oct 02, 2023 35.62 35.62 35.62 35.62 1,100 -0.06(-0.17%)
Sep 29, 2023 35.70 35.70 35.65 35.68 4,300 +0.19(+0.54%)
Sep 28, 2023 35.45 35.60 35.44 35.49 2,600 +0.37(+1.05%)
Sep 27, 2023 35.12 35.12 35.12 35.12 100 -0.19(-0.54%)
Sep 26, 2023 35.43 35.56 35.27 35.31 9,420 -0.37(-1.04%)
Sep 25, 2023 35.60 35.68 35.57 35.68 6,499 -0.20(-0.56%)
Sep 22, 2023 35.88 35.88 35.88 35.88 175 +0.18(+0.50%)
Sep 21, 2023 36.05 36.05 35.70 35.70 625 -0.63(-1.73%)
Sep 20, 2023 36.35 36.35 36.33 36.33 381 +0.04(+0.11%)
Sep 19, 2023 36.29 36.29 36.29 36.29 560 -0.24(-0.66%)
Sep 18, 2023 36.53 36.53 36.53 36.53 100 -0.15(-0.41%)
Sep 15, 2023 36.89 36.89 36.68 36.68 781 -0.46(-1.24%)
Sep 14, 2023 36.94 37.14 36.94 37.14 720 -0.17(-0.46%)
Sep 11, 2023 37.31 37.31 115 -0.46(-1.22%)
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.