Bristol Gate Concentrated US Equity ETF (BGU.TO) TSX

49.75

+0.06(+0.12%)

Updated at December 24 12:50PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202549.5849.6349.6349.6649.584,400
December 22, 202549.7749.7749.7749.7749.77300
December 19, 202549.6149.5249.5249.6149.52600
December 18, 202549.1249.1249.1249.1249.12818
December 17, 202549.0949.0949.0949.0949.09426
December 16, 202549.3449.3449.3449.3449.340
December 15, 202549.2249.2249.2249.2249.22938
December 12, 202549.5849.2249.2249.5849.19938
December 11, 202549.749.749.749.749.7106
December 10, 202548.9849.2349.2349.2448.981,000
December 09, 202548.948.9448.8748.9448.94,209
December 08, 202549.1849.0949.0949.2649.091,406
December 05, 202549.549.4349.4349.549.43158,133
December 04, 202549.9949.9949.9949.9949.990
December 03, 20255049.9949.995049.99304
December 02, 202550.2349.8349.8350.2349.723,910
December 01, 202550.0450.0650.0650.1450.033,405
November 28, 202550.1150.1150.1150.1150.11200
November 27, 202550.2850.3450.3450.3450.28500
November 26, 202550.250.250.250.250.2200
November 25, 202550.2350.2650.2650.2650.233,219
November 24, 202549.4549.3149.3149.4549.31945
November 21, 202549.21494949.2149705
November 20, 202549.0648.3548.3549.0648.31541
November 19, 202548.248.4548.4548.4548.21,000
November 18, 202548.1348.0448.0448.1348.04318
November 17, 202548.5548.4548.4548.5548.452,900
November 14, 202549.1148.9148.9149.1148.915,543
November 13, 202549.749.3349.3349.749.331,733
November 12, 202550.0849.8349.8350.0849.831,300
November 11, 202549.6649.749.749.749.66500
November 10, 202549.1949.1949.1949.1949.193,756
November 07, 202548.849.0449.0449.0448.83,800
November 06, 202549.7449.7449.7449.7449.7490
November 05, 202549.5749.5749.5749.5749.570
November 04, 202549.8449.8449.8449.8449.844,079
November 03, 202549.3849.8449.8449.8749.384,100
October 31, 202549.7149.7349.7349.7349.61735
October 30, 202549.7149.7149.7149.7149.71735
October 29, 202549.7449.7449.7449.7449.74200
October 28, 202550.0549.9549.9550.0549.93336
October 27, 202549.7549.7549.7549.7549.751,204
October 24, 202549.6549.5549.5549.6549.55404
October 23, 202548.849.3549.3549.3548.791,629
October 22, 202549.149.149.149.149.1622
October 21, 202549.3449.3749.3749.3749.341,200
October 20, 202549.0349.0349.0349.0349.03139
October 17, 202548.548.548.548.548.5200
October 16, 202548.3948.4348.4348.4348.39832
October 15, 202548.8848.7948.7948.8948.77706
October 14, 202548.8548.8548.8548.8548.85600
October 10, 202548.2648.2647.7848.2648.26248
October 09, 202548.9748.8848.8848.9748.88415
October 08, 202549.0849.0849.0849.0849.08140
October 07, 202548.9948.9948.9948.9948.990
October 06, 202548.8248.9748.9748.9748.82317
October 03, 202549.0449.0449.0449.0449.04315
October 02, 202548.6948.6948.6948.6948.690
October 01, 202548.148.748.748.748.1500
September 30, 202547.8347.9847.9847.9847.83215
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved