Bristol Gate Concentrated US Equity ETF (TSX:BGU.U)
Canada · Delayed Price · Currency is CAD · Price in USD 36.05
-0.43 (-1.18%)
Feb 11, 2026, 9:30 AM EST
TSX:BGU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 36.50 | 36.50 | 36.48 | 36.48 | 36.48 | -0.90% | 4,768 |
| Feb 2, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.07% | 500 |
| Jan 30, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.79% | 1,000 |
| Jan 28, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -1.58% | 417 |
| Jan 22, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.50% | 110 |
| Jan 20, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.92% | 124 |
| Jan 13, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.62% | 225 |
| Jan 9, 2026 | 37.33 | 37.33 | 37.31 | 37.32 | 37.32 | 2.89% | 3,910 |
| Dec 23, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.17% | 830 |
| Dec 22, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.58% | 100 |
| Dec 9, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.18% | 200 |
| Dec 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.22% | 7,500 |
| Dec 1, 2025 | 35.81 | 35.81 | 35.80 | 35.80 | 35.80 | -0.33% | 1,300 |
| Nov 28, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.39% | 610 |
| Nov 26, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.59% | 287 |
| Nov 25, 2025 | 35.10 | 35.57 | 35.10 | 35.57 | 35.57 | 2.21% | 3,410 |
| Nov 20, 2025 | 34.80 | 34.80 | 34.79 | 34.80 | 34.80 | 1.31% | 1,900 |
| Nov 18, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.66% | 100 |
| Nov 14, 2025 | 34.94 | 34.94 | 34.92 | 34.93 | 34.93 | -1.22% | 1,400 |
| Nov 10, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.11% | 100 |
| Nov 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.37% | 1,100 |
| Nov 3, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.98% | 203 |
| Oct 28, 2025 | 35.70 | 35.80 | 35.70 | 35.80 | 35.80 | 1.04% | 340 |
| Oct 24, 2025 | 35.40 | 35.43 | 35.40 | 35.43 | 35.43 | 0.62% | 1,100 |
| Oct 23, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.77% | 681 |
| Oct 20, 2025 | 34.92 | 34.94 | 34.92 | 34.94 | 34.94 | 0.52% | 260 |
| Oct 14, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.63% | 100 |
| Oct 7, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.65% | 100 |
| Oct 3, 2025 | 35.17 | 35.50 | 35.15 | 35.21 | 35.21 | 2.98% | 1,500 |
| Sep 10, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.18% | 100 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.79 | 33.79 | 33.79 | -0.12% | 200 |
| Sep 2, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.65% | 425 |
| Aug 20, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.06% | 200 |
| Aug 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.29% | 100 |
| Aug 15, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.15% | 1,235 |
| Aug 13, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.13% | 100 |
| Aug 12, 2025 | 33.73 | 33.74 | 33.73 | 33.74 | 33.74 | 0.81% | 6,100 |