Bristol Gate Concentrated US Equity ETF (TSX:BGU)
47.90
+0.06 (0.13%)
Jul 10, 2025, 3:33 PM EDT
TSX:BGU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 48.03 | 48.03 | 47.89 | 47.90 | 47.90 | 0.13% | 499 |
Jul 9, 2025 | 47.76 | 47.84 | 47.75 | 47.84 | 47.84 | 0.40% | 609 |
Jul 8, 2025 | 47.72 | 47.72 | 47.65 | 47.65 | 47.65 | 0.32% | 306 |
Jul 7, 2025 | 47.60 | 47.60 | 47.46 | 47.50 | 47.50 | 0.76% | 1,300 |
Jul 4, 2025 | 47.13 | 47.14 | 47.12 | 47.14 | 47.14 | -0.82% | 2,905 |
Jul 3, 2025 | 47.48 | 47.53 | 47.48 | 47.53 | 47.53 | 0.44% | 323 |
Jul 2, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - | - |
Jun 30, 2025 | 47.25 | 47.32 | 47.25 | 47.32 | 47.32 | 0.23% | 336 |
Jun 27, 2025 | 47.27 | 47.41 | 47.21 | 47.21 | 47.21 | 0.68% | 700 |
Jun 26, 2025 | 46.77 | 46.89 | 46.77 | 46.89 | 46.89 | -0.11% | 1,245 |
Jun 25, 2025 | 47.11 | 47.11 | 46.94 | 46.94 | 46.94 | -0.30% | 1,200 |
Jun 24, 2025 | 46.90 | 47.08 | 46.80 | 47.08 | 47.08 | 1.31% | 1,500 |
Jun 23, 2025 | 46.17 | 46.47 | 46.00 | 46.47 | 46.47 | 1.37% | 4,600 |
Jun 20, 2025 | 46.00 | 46.00 | 45.65 | 45.84 | 45.84 | -0.17% | 2,700 |
Jun 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.69% | - |
Jun 18, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.02% | - |
Jun 17, 2025 | 46.26 | 46.26 | 46.23 | 46.23 | 46.23 | -0.13% | 823 |
Jun 16, 2025 | 46.48 | 46.48 | 46.29 | 46.29 | 46.29 | 0.30% | 241 |
Jun 13, 2025 | 46.42 | 46.48 | 46.15 | 46.15 | 46.15 | -2.22% | 500 |
Jun 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
Jun 11, 2025 | 47.18 | 47.20 | 47.18 | 47.20 | 47.20 | -0.02% | 321 |
Jun 10, 2025 | 46.98 | 47.21 | 46.98 | 47.21 | 47.21 | -0.53% | 500 |
Jun 9, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.04% | - |
Jun 6, 2025 | 47.49 | 47.49 | 47.42 | 47.48 | 47.48 | 0.47% | 800 |
Jun 5, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.40% | 139 |
Jun 4, 2025 | 47.28 | 47.45 | 47.28 | 47.45 | 47.45 | 0.40% | 200 |
Jun 3, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.70% | 200 |
Jun 2, 2025 | 46.66 | 46.93 | 46.64 | 46.93 | 46.93 | -0.15% | 300 |
May 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.15% | 800 |
May 29, 2025 | 47.05 | 47.07 | 47.05 | 47.07 | 47.07 | -0.21% | 400 |
May 28, 2025 | 47.17 | 47.33 | 47.14 | 47.17 | 47.17 | 0.49% | 500 |
May 27, 2025 | 46.78 | 46.94 | 46.78 | 46.94 | 46.94 | 0.73% | 1,500 |
May 26, 2025 | 46.59 | 46.60 | 46.59 | 46.60 | 46.60 | 1.35% | 700 |
May 23, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -1.71% | 106 |
May 22, 2025 | 46.83 | 46.83 | 46.44 | 46.78 | 46.78 | -1.83% | 2,900 |
May 21, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.25% | - |
May 20, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.91% | - |
May 16, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.06% | - |
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% | - |