Skip to main content
Bristol Gate Concentrated US Equity ETF (TSX: BGU)
Canada flag Canada · Delayed Price · Currency is CAD
49.74
+0.59 (1.20%)
Feb 5, 2025, 3:55 PM EST

TSX:BGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202549.6349.6349.1649.1749.17-1.70%768
Feb 3, 202550.1050.1849.9950.0250.02-0.40%1,223
Jan 31, 202550.3250.4050.1050.2250.220.02%1,400
Jan 30, 202550.0750.2550.0650.2150.211.45%600
Jan 29, 202549.4949.4949.4949.4949.49-0.52%200
Jan 28, 202549.6949.7549.6949.7549.750.18%600
Jan 27, 202549.4749.6649.4749.6649.660.08%300
Jan 24, 202549.9549.9549.6249.6249.62-0.44%6,812
Jan 23, 202549.8249.8449.8249.8449.840.46%640
Jan 22, 202549.6149.6149.6149.6149.610.43%240
Jan 21, 202549.2649.4049.2649.4049.401.50%3,900
Jan 20, 202548.6848.6848.6748.6748.67-1.32%201
Jan 17, 202549.6349.6349.2149.3249.321.07%800
Jan 16, 202548.8048.8048.8048.8048.800.91%200
Jan 15, 202548.4648.4648.2948.3648.361.11%800
Jan 14, 202547.5947.8447.5947.8347.830.40%2,700
Jan 13, 202546.8647.6446.8647.6447.640.59%1,700
Jan 10, 202547.8747.9947.3547.3647.36-1.91%5,215
Jan 9, 202548.1848.2848.1848.2848.280.75%1,431
Jan 8, 202547.7547.9347.7547.9247.920.52%7,824
Jan 7, 202547.9747.9747.6747.6747.67-1.00%300
Jan 6, 202548.2248.2248.1548.1548.150.21%1,700
Jan 3, 202547.4148.0547.4148.0548.051.35%537
Jan 2, 202547.9047.9047.2247.4147.410.11%1,300
Dec 31, 202447.5847.5847.3647.3647.36-0.25%300
Dec 30, 202447.4947.6447.4847.4847.48-1.47%600
Dec 27, 202448.2448.2448.1948.1948.19-0.12%200
Dec 24, 202448.2548.2548.2548.2548.251.15%100
Dec 23, 202447.6047.7847.6047.7047.70-1,600
Dec 20, 202447.8547.8547.6847.7047.700.59%400
Dec 19, 202447.4247.4247.4247.4247.42-2.25%100
Dec 18, 202448.9748.9748.5148.5148.51-0.86%514
Dec 17, 202449.1049.1048.8648.9348.93-0.55%2,300
Dec 16, 202449.4749.4749.2049.2049.200.37%1,416
Dec 13, 202449.0249.0549.0249.0249.020.55%1,410
Dec 12, 202448.7548.7548.7548.7548.75-0.08%100
Dec 11, 202448.7948.7948.7948.7948.790.21%200
Dec 10, 202448.8048.8048.6948.6948.69-0.23%300
Dec 9, 202448.9248.9248.7148.8048.80-0.73%600
Dec 6, 202449.1549.1649.1549.1649.161.30%220
Dec 5, 202448.7848.7848.5348.5348.53-1.84%2,805
Dec 4, 202449.6549.6649.4449.4449.44-0.52%612
Dec 3, 202449.7449.7449.7049.7049.700.02%300
Dec 2, 202449.6949.6949.6949.6949.69-0.02%235
Nov 29, 202449.8349.8949.7049.7049.70-0.20%1,300
Nov 28, 202449.8049.8049.8049.8049.800.44%200
Nov 27, 202449.6449.6449.5849.5849.58-0.60%336
Nov 26, 202449.7849.8849.7849.8849.880.91%1,100
Nov 25, 202449.4749.4749.3249.4349.431.33%1,200
Nov 22, 202448.6048.7848.5848.7848.780.27%1,600
Nov 21, 202448.6548.6548.6548.6548.651.59%300
Nov 20, 202447.8947.8947.8947.8947.890.10%200
Nov 19, 202447.9947.9947.8447.8447.84-1.22%1,444
Nov 18, 202448.3948.5048.3948.4348.43-1.48%700
Nov 15, 202449.1649.1649.1649.1649.16-0.02%-
Nov 14, 202449.1749.1749.1749.1749.17-0.69%100
Nov 13, 202449.4949.5149.4949.5149.510.45%200
Nov 12, 202449.3649.3649.2949.2949.29-0.38%410
Nov 11, 202449.4849.4849.4849.4849.48--
Nov 8, 202449.5249.5249.4849.4849.481.50%400
Nov 7, 202448.7548.7548.7548.7548.753.02%100
Nov 6, 202447.3247.3247.3247.3247.320.11%-
Nov 5, 202447.1747.2747.1747.2747.270.36%200
Nov 4, 202447.2347.2347.0547.1047.100.58%1,712
Nov 1, 202446.8346.8346.8346.8346.83-0.19%-
Oct 31, 202446.8446.9346.8446.9246.92-0.95%1,600
Oct 30, 202447.3747.3747.3747.3747.37-0.11%100
Oct 29, 202447.4247.4247.4247.4247.420.49%101
Oct 28, 202447.1947.1947.1947.1947.19-0.15%-
Oct 25, 202447.2647.3647.1947.2647.260.23%2,001
Oct 24, 202447.0847.1547.0847.1547.15-0.51%200
Oct 23, 202447.2447.3947.2447.3947.39-0.44%1,900
Oct 22, 202447.6047.6047.6047.6047.60-1.06%100
Oct 21, 202448.0948.2348.0948.1148.11-0.68%800
Oct 18, 202448.3048.4448.3048.4448.440.29%100
Oct 17, 202448.3048.3048.3048.3048.30-0.02%200
Oct 16, 202448.3148.3148.3148.3148.310.46%500
Oct 15, 202448.0948.0948.0948.0948.090.02%-
Oct 11, 202448.1048.1048.0848.0848.080.67%315
Oct 10, 202447.7047.7947.7047.7647.760.27%400
Oct 9, 202447.5047.7247.5047.6347.632.43%305
Oct 8, 202446.5046.5046.5046.5046.50--
Oct 7, 202446.8046.8046.4746.5046.50-400
Oct 4, 202446.5046.5046.5046.5046.50-0.30%-
Oct 3, 202446.6446.6446.6446.6446.64-0.04%-
Oct 2, 202446.7046.7046.6546.6646.660.30%2,800
Oct 1, 202446.5246.5246.5246.5246.52-0.75%200
Sep 30, 202446.8746.8746.8746.8746.870.11%-
Sep 27, 202447.0547.0546.8246.8246.820.19%400
Sep 26, 202446.7046.7346.7046.7346.730.93%225
Sep 25, 202446.3046.3046.3046.3046.30-0.17%535
Sep 24, 202446.4646.4646.3846.3846.38-0.56%1,000
Sep 23, 202446.7346.7646.6446.6446.64-1.10%400
Sep 20, 202447.1647.1647.1647.1647.160.86%-
Sep 19, 202446.7646.7646.7646.7646.76-0.09%-
Sep 18, 202446.8046.8046.8046.8046.80-0.02%200
Sep 17, 202446.8446.8446.8146.8146.81-300
Sep 16, 202446.8146.8146.8146.8146.810.28%212
Sep 13, 202446.6846.6846.6846.6846.681.02%3,500
Sep 12, 202445.7446.2145.7346.2146.210.96%600