Bristol Gate Concentrated US Equity ETF (TSX:BGU)
Canada
· Delayed Price · Currency is CAD 47.37
+0.50 (1.07%)
May 15, 2025, 5:13 PM EDT
TSX:BGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 47.41 | 47.41 | 47.26 | 47.37 | 47.37 | 1.07% | 323 |
| May 14, 2025 | 47.05 | 47.10 | 46.85 | 46.87 | 46.87 | -1.41% | 7,900 |
| May 13, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.19% | 100 |
| May 12, 2025 | 47.32 | 47.45 | 47.16 | 47.45 | 47.45 | 2.97% | 400 |
| May 9, 2025 | 46.24 | 46.25 | 46.08 | 46.08 | 46.08 | -0.86% | 300 |
| May 8, 2025 | 45.88 | 46.48 | 45.87 | 46.48 | 46.48 | 1.46% | 706 |
| May 7, 2025 | 45.41 | 45.81 | 45.41 | 45.81 | 45.81 | 1.66% | 500 |
| May 6, 2025 | 45.20 | 45.24 | 45.06 | 45.06 | 45.06 | -1.83% | 507 |
| May 5, 2025 | 45.90 | 46.01 | 45.90 | 45.90 | 45.90 | 0.04% | 500 |
| May 2, 2025 | 45.66 | 45.88 | 45.66 | 45.88 | 45.88 | 1.44% | 5,618 |
| May 1, 2025 | 45.32 | 45.38 | 45.23 | 45.23 | 45.23 | 1.05% | 348 |
| Apr 30, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.18% | - |
| Apr 29, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.36% | 123 |
| Apr 28, 2025 | 44.39 | 44.39 | 44.08 | 44.08 | 44.08 | -0.41% | 232 |
| Apr 25, 2025 | 44.10 | 44.39 | 44.01 | 44.26 | 44.26 | -0.29% | 1,500 |
| Apr 24, 2025 | 43.94 | 44.39 | 43.94 | 44.39 | 44.39 | 1.93% | 400 |
| Apr 23, 2025 | 44.43 | 44.43 | 43.55 | 43.55 | 43.55 | 3.96% | 819 |
| Apr 22, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.53% | - |
| Apr 21, 2025 | 42.00 | 42.00 | 41.67 | 41.67 | 41.67 | -3.25% | 618 |
| Apr 17, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.21% | 100 |
| Apr 16, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -3.00% | 300 |
| Apr 15, 2025 | 44.34 | 44.41 | 44.31 | 44.31 | 44.31 | -0.16% | 713 |
| Apr 14, 2025 | 44.39 | 44.42 | 43.89 | 44.38 | 44.38 | 1.12% | 2,800 |
| Apr 11, 2025 | 42.71 | 43.89 | 42.71 | 43.89 | 43.89 | 1.20% | 3,300 |
| Apr 10, 2025 | 43.94 | 43.94 | 42.52 | 43.37 | 43.37 | -3.36% | 2,435 |
| Apr 9, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 7.04% | 200 |
| Apr 8, 2025 | 43.14 | 43.27 | 41.93 | 41.93 | 41.93 | -1.02% | 5,334 |
| Apr 7, 2025 | 41.19 | 42.36 | 41.19 | 42.36 | 42.36 | -1.67% | 4,800 |
| Apr 4, 2025 | 43.48 | 43.48 | 43.08 | 43.08 | 43.08 | -4.22% | 530 |
| Apr 3, 2025 | 45.20 | 45.37 | 44.98 | 44.98 | 44.98 | -5.23% | 6,700 |
| Apr 2, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.15% | 300 |
| Apr 1, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.36% | 136 |
| Mar 31, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.19% | 224 |
| Mar 28, 2025 | 46.72 | 46.72 | 46.63 | 46.66 | 46.66 | -1.64% | 11,400 |
| Mar 27, 2025 | 47.17 | 47.54 | 47.17 | 47.44 | 47.44 | -0.15% | 6,000 |
| Mar 26, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.08% | 906 |
| Mar 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.71% | 201 |
| Mar 24, 2025 | 47.79 | 47.81 | 47.69 | 47.81 | 47.81 | 2.07% | 835 |
| Mar 21, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.10% | 300 |
| Mar 20, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 1.17% | - |
| Mar 19, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.70% | 178 |
| Mar 18, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.75% | - |
| Mar 17, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.23% | - |
| Mar 14, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.04% | 1,600 |
| Mar 13, 2025 | 46.43 | 46.43 | 46.20 | 46.20 | 46.20 | -0.58% | 700 |
| Mar 12, 2025 | 46.68 | 46.69 | 46.47 | 46.47 | 46.47 | -2.29% | 900 |
| Mar 11, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - | - |
| Mar 10, 2025 | 48.15 | 48.15 | 47.56 | 47.56 | 47.56 | -1.25% | 1,532 |
| Mar 7, 2025 | 48.42 | 48.42 | 48.16 | 48.16 | 48.16 | 0.42% | 500 |
| Mar 6, 2025 | 47.94 | 47.98 | 47.65 | 47.96 | 47.96 | -1.26% | 11,700 |