Bristol Gate Concentrated US Eqty ETF (TSX:BGU)
49.11
-0.22
(-0.45%)
Streaming Delayed Price
Updated: 12:52 PM EST, Nov 14, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 49.70 | 49.70 | 49.33 | 49.33 | 1,733 | -0.50(-1.00%) |
| Nov 12, 2025 | 50.08 | 50.08 | 49.83 | 49.83 | 1,268 | +0.13(+0.26%) |
| Nov 11, 2025 | 49.66 | 49.70 | 49.66 | 49.70 | 500 | +0.66(+1.35%) |
| Nov 07, 2025 | 49.04 | 84 | -0.80(-1.61%) | |||
| Nov 03, 2025 | 49.84 | 26 | +0.13(+0.26%) | |||
| Oct 30, 2025 | 49.71 | 49.71 | 229 | -0.03(-0.06%) | ||
| Oct 29, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 191 | -0.21(-0.42%) |
| Oct 28, 2025 | 50.05 | 50.05 | 49.93 | 49.95 | 336 | +0.20(+0.40%) |
| Oct 27, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 1,204 | +0.20(+0.40%) |
| Oct 24, 2025 | 49.65 | 49.65 | 49.55 | 49.55 | 404 | +0.20(+0.41%) |
| Oct 23, 2025 | 48.80 | 49.35 | 48.79 | 49.35 | 1,629 | +0.25(+0.51%) |
| Oct 22, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 622 | -0.27(-0.55%) |
| Oct 21, 2025 | 49.34 | 49.37 | 49.34 | 49.37 | 1,197 | +0.34(+0.69%) |
| Oct 20, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 139 | +0.53(+1.09%) |
| Oct 17, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 168 | +0.07(+0.14%) |
| Oct 16, 2025 | 48.39 | 48.43 | 48.39 | 48.43 | 832 | -0.36(-0.74%) |
| Oct 15, 2025 | 48.88 | 48.89 | 48.77 | 48.79 | 706 | -0.06(-0.12%) |
| Oct 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 553 | +0.59(+1.22%) |
| Oct 10, 2025 | 48.26 | 0 | -0.62(-1.27%) | |||
| Oct 09, 2025 | 48.97 | 48.97 | 48.88 | 48.88 | 415 | -0.20(-0.41%) |
| Oct 08, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 140 | +0.11(+0.22%) |
| Oct 06, 2025 | 48.97 | 28 | -0.07(-0.14%) | |||
| Oct 03, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 315 | +0.34(+0.70%) |
| Oct 01, 2025 | 48.70 | 0 | +0.72(+1.50%) | |||
| Sep 30, 2025 | 47.83 | 47.98 | 47.83 | 47.98 | 215 | +0.23(+0.48%) |
| Sep 29, 2025 | 47.62 | 47.78 | 47.62 | 47.75 | 1,100 | +0.05(+0.10%) |
| Sep 26, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 138 | +0.06(+0.13%) |
| Sep 24, 2025 | 47.64 | 28 | +0.01(+0.02%) | |||
| Sep 23, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 230 | +0.20(+0.42%) |
| Sep 22, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 529 | +0.41(+0.87%) |
| Sep 19, 2025 | 47.02 | 47.05 | 46.99 | 47.02 | 4,919 | -0.01(-0.02%) |
| Sep 18, 2025 | 47.11 | 47.11 | 47.03 | 47.03 | 725 | -0.04(-0.08%) |
| Sep 16, 2025 | 47.07 | 47.07 | 144 | -0.09(-0.19%) | ||
| Sep 15, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 106 | -0.41(-0.86%) |
| Sep 12, 2025 | 47.68 | 47.68 | 47.57 | 47.57 | 351 | -0.34(-0.71%) |
| Sep 11, 2025 | 47.87 | 47.91 | 47.87 | 47.91 | 3,276 | +0.51(+1.08%) |
| Sep 10, 2025 | 47.36 | 47.40 | 47.36 | 47.40 | 319 | -0.10(-0.21%) |
| Sep 09, 2025 | 47.23 | 47.50 | 47.23 | 47.50 | 610 | +0.19(+0.40%) |
| Sep 08, 2025 | 47.32 | 47.32 | 47.31 | 47.31 | 254 | +0.01(+0.02%) |
| Sep 05, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 170 | +0.78(+1.68%) |
| Sep 04, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 164 | -0.09(-0.19%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.