Skip to main content

Bristol Gate Concentrated US Eqty ETF (TSX:BGU)

47.17 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 47.58 47.65 47.17 47.17 644 -0.24(-0.51%)
Jul 30, 2025 47.75 47.75 47.38 47.41 451 -0.70(-1.45%)
Jul 28, 2025 48.11 0 -0.06(-0.12%)
Jul 25, 2025 48.17 48.17 48.17 48.17 265 +0.40(+0.84%)
Jul 24, 2025 47.77 47.77 47.77 47.77 119 +0.21(+0.44%)
Jul 23, 2025 47.56 47.56 47.56 47.56 138 +0.55(+1.17%)
Jul 22, 2025 46.82 47.01 46.76 47.01 377 -0.26(-0.55%)
Jul 21, 2025 47.44 47.44 47.27 47.27 444 -0.13(-0.27%)
Jul 18, 2025 47.40 47.40 47.40 47.40 122 -0.34(-0.71%)
Jul 17, 2025 47.46 47.74 47.46 47.74 15,845 +0.42(+0.89%)
Jul 16, 2025 47.34 47.34 47.32 47.32 416 -0.01(-0.02%)
Jul 15, 2025 47.46 47.46 47.33 47.33 1,858 -0.21(-0.44%)
Jul 11, 2025 47.54 0 -0.36(-0.75%)
Jul 10, 2025 48.03 48.03 47.89 47.90 499 +0.06(+0.13%)
Jul 09, 2025 47.76 47.84 47.75 47.84 609 +0.19(+0.40%)
Jul 08, 2025 47.72 47.72 47.65 47.65 306 +0.15(+0.32%)
Jul 07, 2025 47.60 47.60 47.46 47.50 1,262 -0.03(-0.06%)
Jul 03, 2025 47.13 47.53 2,905 +0.21(+0.44%)
Jun 30, 2025 47.32 15 +0.11(+0.23%)
Jun 27, 2025 47.27 47.41 47.21 47.21 693 +0.32(+0.68%)
Jun 26, 2025 46.77 46.89 46.77 46.89 1,245 -0.05(-0.11%)
Jun 25, 2025 47.11 47.11 46.94 46.94 1,150 -0.14(-0.30%)
Jun 24, 2025 46.90 47.08 46.80 47.08 1,482 +0.61(+1.31%)
Jun 23, 2025 46.17 46.47 46.00 46.47 4,596 +0.63(+1.37%)
Jun 20, 2025 46.00 46.00 45.65 45.84 2,698 -0.39(-0.84%)
Jun 17, 2025 46.23 80 -0.06(-0.13%)
Jun 16, 2025 46.48 46.48 46.29 46.29 241 +0.14(+0.30%)
Jun 13, 2025 46.42 46.48 46.15 46.15 498 -1.05(-2.22%)
Jun 11, 2025 47.20 1 -0.01(-0.02%)
Jun 10, 2025 46.98 47.21 46.98 47.21 463 -0.27(-0.57%)
Jun 06, 2025 47.48 23 +0.22(+0.47%)
Jun 05, 2025 47.26 47.26 47.26 47.26 139 -0.19(-0.40%)
Jun 04, 2025 47.28 47.45 47.28 47.45 200 +0.19(+0.40%)
Jun 03, 2025 47.26 47.26 47.26 47.26 180 +0.33(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.