Bristol Gate Concentrated US Equity ETF (TSX:BGU)
Canada flag Canada · Delayed Price · Currency is CAD
47.90
+0.06 (0.13%)
Jul 10, 2025, 3:33 PM EDT

TSX:BGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202548.0348.0347.8947.9047.900.13%499
Jul 9, 202547.7647.8447.7547.8447.840.40%609
Jul 8, 202547.7247.7247.6547.6547.650.32%306
Jul 7, 202547.6047.6047.4647.5047.500.76%1,300
Jul 4, 202547.1347.1447.1247.1447.14-0.82%2,905
Jul 3, 202547.4847.5347.4847.5347.530.44%323
Jul 2, 202547.3247.3247.3247.3247.32--
Jun 30, 202547.2547.3247.2547.3247.320.23%336
Jun 27, 202547.2747.4147.2147.2147.210.68%700
Jun 26, 202546.7746.8946.7746.8946.89-0.11%1,245
Jun 25, 202547.1147.1146.9446.9446.94-0.30%1,200
Jun 24, 202546.9047.0846.8047.0847.081.31%1,500
Jun 23, 202546.1746.4746.0046.4746.471.37%4,600
Jun 20, 202546.0046.0045.6545.8445.84-0.17%2,700
Jun 19, 202545.9245.9245.9245.9245.92-0.69%-
Jun 18, 202546.2446.2446.2446.2446.240.02%-
Jun 17, 202546.2646.2646.2346.2346.23-0.13%823
Jun 16, 202546.4846.4846.2946.2946.290.30%241
Jun 13, 202546.4246.4846.1546.1546.15-2.22%500
Jun 12, 202547.2047.2047.2047.2047.20--
Jun 11, 202547.1847.2047.1847.2047.20-0.02%321
Jun 10, 202546.9847.2146.9847.2147.21-0.53%500
Jun 9, 202547.4647.4647.4647.4647.46-0.04%-
Jun 6, 202547.4947.4947.4247.4847.480.47%800
Jun 5, 202547.2647.2647.2647.2647.26-0.40%139
Jun 4, 202547.2847.4547.2847.4547.450.40%200
Jun 3, 202547.2647.2647.2647.2647.260.70%200
Jun 2, 202546.6646.9346.6446.9346.93-0.15%300
May 30, 202547.0047.0047.0047.0047.00-0.15%800
May 29, 202547.0547.0747.0547.0747.07-0.21%400
May 28, 202547.1747.3347.1447.1747.170.49%500
May 27, 202546.7846.9446.7846.9446.940.73%1,500
May 26, 202546.5946.6046.5946.6046.601.35%700
May 23, 202545.9845.9845.9845.9845.98-1.71%106
May 22, 202546.8346.8346.4446.7846.78-1.83%2,900
May 21, 202547.6547.6547.6547.6547.65-0.25%-
May 20, 202547.7747.7747.7747.7747.770.91%-
May 16, 202547.3447.3447.3447.3447.34-0.06%-
May 15, 202547.4147.4147.2647.3747.371.07%323
May 14, 202547.0547.1046.8546.8746.87-1.41%7,900
May 13, 202547.5447.5447.5447.5447.540.19%100
May 12, 202547.3247.4547.1647.4547.452.97%400
May 9, 202546.2446.2546.0846.0846.08-0.86%300
May 8, 202545.8846.4845.8746.4846.481.46%706
May 7, 202545.4145.8145.4145.8145.811.66%500
May 6, 202545.2045.2445.0645.0645.06-1.83%507
May 5, 202545.9046.0145.9045.9045.900.04%500
May 2, 202545.6645.8845.6645.8845.881.44%5,618
May 1, 202545.3245.3845.2345.2345.231.05%348
Apr 30, 202544.7644.7644.7644.7644.760.18%-