Financial News
Bristol Gate Concentrated US Eqty ETF (TSX: BGU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 20.73 | 20.73 | 20.73 | 0 | -0.02(-0.10%) | |
| Oct 29, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 4,600 | +0.34(+1.67%) |
| Oct 26, 2018 | 20.56 | 20.56 | 20.32 | 20.41 | 7,040 | -0.17(-0.83%) |
| Oct 25, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 150 | -0.07(-0.34%) |
| Oct 23, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.70(-3.28%) | |
| Oct 16, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.30(+1.43%) | |
| Oct 15, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.45(-2.09%) |
| Oct 10, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.40(-1.83%) | |
| Oct 09, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.01(-0.05%) |
| Oct 05, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.09(-0.41%) | |
| Oct 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | -0.07(-0.32%) |
| Oct 01, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 2,700 | -0.19(-0.85%) |
| Sep 28, 2018 | 22.26 | 22.26 | 22.26 | 22.26 | 1,300 | +0.05(+0.23%) |
| Sep 20, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.08(+0.36%) | |
| Sep 18, 2018 | 22.13 | 22.13 | 22.13 | 0 | -0.01(-0.05%) | |
| Sep 17, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 900 | +0.02(+0.09%) |
| Sep 14, 2018 | 22.12 | 22.12 | 22.12 | 50 | +0.00(+0.00%) | |
| Sep 13, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 550 | +0.07(+0.32%) |
| Sep 12, 2018 | 22.10 | 22.10 | 22.05 | 22.05 | 1,537 | -0.30(-1.34%) |
| Sep 10, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 27,000 | +0.08(+0.36%) |
| Sep 05, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.45(+2.06%) | |
| Aug 30, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.01(-0.05%) | |
| Aug 28, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.02(-0.09%) | |
| Aug 23, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.03(+0.14%) | |
| Aug 21, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.03(+0.14%) | |
| Aug 20, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 1,000 | +0.13(+0.60%) |
| Aug 13, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.31(+1.45%) | |
| Aug 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.04(-0.19%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
