Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Bristol Gate Concentrated US Equity ETF (BGU.U)
Bristol Gate Concentrated US Equity ETF (BGU.U) Historical

BGU.U Bristol Gate Concentrated US Equity ETF

31.87

-0.10 (-0.31%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BGU.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	31.87	-0.10	-0.31%	31.64	31.87	31.64	2,700
Jun 13 2024	31.97	0.13	0.41%	31.97	31.97	31.97	0
Jun 12 2024	31.84	0.36	1.14%	31.78	31.84	31.78	1,800
Jun 11 2024	31.48	0.01	0.03%	31.48	31.48	31.48	0
Jun 10 2024	31.47	0.07	0.22%	31.40	31.47	31.40	170
Jun 07 2024	31.40	-0.11	-0.35%	31.40	31.40	31.40	0
Jun 06 2024	31.51	-0.03	-0.10%	31.51	31.51	31.51	0
Jun 05 2024	31.54	0.39	1.25%	31.54	31.54	31.54	0
Jun 04 2024	31.15	0.08	0.26%	31.10	31.15	31.10	100
Jun 03 2024	31.07	-0.16	-0.51%	30.95	31.07	30.95	100
May 31 2024	31.23	0.22	0.71%	31.23	31.23	31.23	0
May 30 2024	31.01	-0.14	-0.45%	31.01	31.01	31.01	70
May 29 2024	31.15	-0.29	-0.92%	31.15	31.15	31.15	13,900
May 28 2024	31.44	-0.38	-1.19%	31.52	31.52	31.44	280
May 27 2024	31.82	0.07	0.22%	31.82	31.82	31.82	5
May 24 2024	31.75	-0.07	-0.22%	31.74	31.75	31.74	100
May 23 2024	31.82	-0.31	-0.96%	31.80	31.82	31.80	1,005
May 22 2024	32.13	0.01	0.03%	32.17	32.19	32.13	1,700
May 21 2024	32.12	0.04	0.12%	32.12	32.12	32.12	0
May 17 2024	32.08	-0.03	-0.09%	32.08	32.08	32.08	0
May 16 2024	32.11	-0.02	-0.06%	32.11	32.11	32.11	0
May 15 2024	32.13	0.40	1.26%	32.13	32.13	32.13	0
May 14 2024	31.73	0.13	0.41%	31.70	31.73	31.70	100
May 13 2024	31.60	-0.17	-0.54%	31.60	31.60	31.60	0
May 10 2024	31.77	0.19	0.60%	31.77	31.77	31.77	0
May 09 2024	31.58	0.21	0.67%	31.58	31.58	31.58	2
May 08 2024	31.37	-0.01	-0.03%	31.07	31.38	31.07	2,880
May 07 2024	31.38	0.21	0.67%	31.38	31.38	31.38	57
May 06 2024	31.17	0.30	0.97%	31.10	31.17	31.10	800
May 03 2024	30.87	0.40	1.31%	30.88	30.88	30.87	1,000
May 02 2024	30.47	0.12	0.40%	30.47	30.47	30.47	0
May 01 2024	30.35	-0.14	-0.46%	30.34	30.35	30.34	1,000
Apr 30 2024	30.49	-0.41	-1.33%	30.66	30.66	30.49	8,075
Apr 29 2024	30.90	-0.06	-0.19%	30.86	30.90	30.84	6,300
Apr 26 2024	30.96	0.23	0.75%	30.96	30.96	30.96	0
Apr 25 2024	30.73	0.14	0.46%	30.73	30.73	30.73	21
Apr 24 2024	30.59	0.10	0.33%	30.51	30.59	30.51	442
Apr 23 2024	30.49	0.21	0.69%	30.45	30.49	30.45	1,200
Apr 22 2024	30.28	0.16	0.53%	30.25	30.28	30.20	1,154
Apr 19 2024	30.12	-0.14	-0.46%	30.12	30.12	30.12	0
Apr 18 2024	30.26	-0.17	-0.56%	30.25	30.26	30.25	570
Apr 17 2024	30.43	-0.17	-0.56%	30.65	30.65	30.41	2,150
Apr 16 2024	30.60	0.10	0.33%	30.60	30.60	30.54	5,416
Apr 15 2024	30.50	-0.29	-0.94%	30.49	30.50	30.49	2,000
Apr 12 2024	30.79	-0.54	-1.72%	30.79	30.79	30.79	20
Apr 11 2024	31.33	0.06	0.19%	31.33	31.33	31.33	0
Apr 10 2024	31.27	-0.51	-1.60%	31.31	31.31	31.27	394
Apr 09 2024	31.78	0.07	0.22%	31.66	31.78	31.66	1,151
Apr 08 2024	31.71	0.10	0.32%	31.68	31.71	31.68	219
Apr 05 2024	31.61	0.36	1.15%	31.60	31.61	31.60	16,000
Apr 04 2024	31.25	-0.37	-1.17%	31.25	31.25	31.25	0
Apr 03 2024	31.62	0.03	0.09%	31.72	31.72	31.62	400
Apr 02 2024	31.59	-0.38	-1.19%	31.59	31.59	31.59	20
Apr 01 2024	31.97	-0.21	-0.65%	31.97	31.97	31.97	0
Mar 28 2024	32.18	0.15	0.47%	32.11	32.20	32.11	8,000
Mar 27 2024	32.03	0.32	1.01%	31.91	32.03	31.90	7,075
Mar 26 2024	31.71	-0.04	-0.13%	31.71	31.71	31.71	0
Mar 25 2024	31.75	-0.27	-0.84%	31.80	31.80	31.75	100
Mar 22 2024	32.02	-0.26	-0.81%	32.20	32.20	32.02	100
Mar 21 2024	32.28	0.38	1.19%	32.39	32.39	32.28	400
Mar 20 2024	31.90	0.25	0.79%	31.69	31.90	31.69	1,500
Mar 19 2024	31.65	0.20	0.64%	31.66	31.68	31.55	1,300

Bristol Gate Concentrate...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions