Financial News
Bristol Gate Concentrated US Eqty ETF (TSX: BGU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 381 | +0.03(+0.09%) |
| May 04, 2023 | 34.09 | 0 | -0.44(-1.27%) | |||
| May 03, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 121 | -0.31(-0.89%) |
| May 02, 2023 | 34.88 | 34.88 | 34.84 | 34.84 | 1,300 | -0.02(-0.06%) |
| Apr 28, 2023 | 34.86 | 78 | +0.69(+2.02%) | |||
| Apr 26, 2023 | 34.17 | 0 | -0.77(-2.20%) | |||
| Apr 25, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 1,051 | -0.18(-0.51%) |
| Apr 24, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,045 | +0.30(+0.86%) |
| Apr 20, 2023 | 34.82 | 0 | +0.08(+0.23%) | |||
| Apr 19, 2023 | 34.73 | 34.74 | 34.73 | 34.74 | 622 | +0.04(+0.12%) |
| Apr 17, 2023 | 34.70 | 34.70 | 114 | +0.20(+0.58%) | ||
| Apr 14, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 1,054 | -0.09(-0.26%) |
| Apr 13, 2023 | 34.44 | 34.59 | 34.44 | 34.59 | 1,300 | -0.03(-0.09%) |
| Apr 12, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 162 | +0.02(+0.06%) |
| Apr 11, 2023 | 34.53 | 34.70 | 34.53 | 34.60 | 3,875 | +0.19(+0.55%) |
| Apr 10, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 125 | +0.04(+0.12%) |
| Apr 06, 2023 | 34.37 | 0 | -0.01(-0.03%) | |||
| Apr 05, 2023 | 34.40 | 34.40 | 34.36 | 34.38 | 837 | -0.14(-0.41%) |
| Apr 04, 2023 | 34.60 | 34.60 | 34.47 | 34.52 | 2,000 | -0.05(-0.14%) |
| Apr 03, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 126 | -0.12(-0.35%) |
| Mar 31, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 529 | +0.59(+1.73%) |
| Mar 29, 2023 | 34.10 | 36 | +0.22(+0.65%) | |||
| Mar 28, 2023 | 33.90 | 33.99 | 33.88 | 33.88 | 2,051 | -0.13(-0.38%) |
| Mar 23, 2023 | 34.01 | 0 | -0.49(-1.42%) | |||
| Mar 22, 2023 | 34.54 | 34.56 | 34.50 | 34.50 | 770 | +0.06(+0.17%) |
| Mar 21, 2023 | 34.52 | 34.52 | 34.44 | 34.44 | 1,170 | +0.22(+0.64%) |
| Mar 17, 2023 | 34.22 | 50 | -0.27(-0.78%) | |||
| Mar 16, 2023 | 34.02 | 34.56 | 34.02 | 34.49 | 2,550 | +0.46(+1.35%) |
| Mar 15, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 316 | +0.16(+0.47%) |
| Mar 14, 2023 | 34.00 | 34.00 | 33.87 | 33.87 | 425 | -0.03(-0.09%) |
| Mar 10, 2023 | 33.90 | 0 | -0.56(-1.63%) | |||
| Mar 09, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 299 | -0.20(-0.58%) |
| Mar 08, 2023 | 34.69 | 34.69 | 34.66 | 34.66 | 310 | +0.15(+0.43%) |
| Mar 07, 2023 | 34.61 | 34.61 | 34.51 | 34.51 | 1,202 | +0.71(+2.10%) |
| Mar 02, 2023 | 33.80 | 38 | +0.25(+0.75%) |
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.
