Bristol Gate Concentrated US Equity ETF - BGU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	50	49.99	49.99	50	49.99	304
December 02, 2025	50.23	49.83	49.83	50.23	49.72	3,910
December 01, 2025	50.04	50.06	50.06	50.14	50.03	3,405
November 28, 2025	50.11	50.11	50.11	50.11	50.11	200
November 27, 2025	50.28	50.34	50.34	50.34	50.28	500
November 26, 2025	50.2	50.2	50.2	50.2	50.2	200
November 25, 2025	50.23	50.26	50.26	50.26	50.23	3,219
November 24, 2025	49.45	49.31	49.31	49.45	49.31	945
November 21, 2025	49.21	49	49	49.21	49	705
November 20, 2025	49.06	48.35	48.35	49.06	48.31	541
November 19, 2025	48.2	48.45	48.45	48.45	48.2	1,000
November 18, 2025	48.13	48.04	48.04	48.13	48.04	318
November 17, 2025	48.55	48.45	48.45	48.55	48.45	2,900
November 14, 2025	49.11	48.91	48.91	49.11	48.91	5,543
November 13, 2025	49.7	49.33	49.33	49.7	49.33	1,733
November 12, 2025	50.08	49.83	49.83	50.08	49.83	1,300
November 11, 2025	49.66	49.7	49.7	49.7	49.66	500
November 10, 2025	49.19	49.19	49.19	49.19	49.19	3,756
November 07, 2025	48.8	49.04	49.04	49.04	48.8	3,800
November 06, 2025	49.74	49.74	49.74	49.74	49.74	90
November 05, 2025	49.57	49.57	49.57	49.57	49.57	0
November 04, 2025	49.84	49.84	49.84	49.84	49.84	4,079
November 03, 2025	49.38	49.84	49.84	49.87	49.38	4,100
October 31, 2025	49.71	49.73	49.73	49.73	49.61	735
October 30, 2025	49.71	49.71	49.71	49.71	49.71	735
October 29, 2025	49.74	49.74	49.74	49.74	49.74	200
October 28, 2025	50.05	49.95	49.95	50.05	49.93	336
October 27, 2025	49.75	49.75	49.75	49.75	49.75	1,204
October 24, 2025	49.65	49.55	49.55	49.65	49.55	404
October 23, 2025	48.8	49.35	49.35	49.35	48.79	1,629
October 22, 2025	49.1	49.1	49.1	49.1	49.1	622
October 21, 2025	49.34	49.37	49.37	49.37	49.34	1,200
October 20, 2025	49.03	49.03	49.03	49.03	49.03	139
October 17, 2025	48.5	48.5	48.5	48.5	48.5	200
October 16, 2025	48.39	48.43	48.43	48.43	48.39	832
October 15, 2025	48.88	48.79	48.79	48.89	48.77	706
October 14, 2025	48.85	48.85	48.85	48.85	48.85	600
October 10, 2025	48.26	48.26	47.78	48.26	48.26	248
October 09, 2025	48.97	48.88	48.88	48.97	48.88	415
October 08, 2025	49.08	49.08	49.08	49.08	49.08	140
October 07, 2025	48.99	48.99	48.99	48.99	48.99	0
October 06, 2025	48.82	48.97	48.97	48.97	48.82	317
October 03, 2025	49.04	49.04	49.04	49.04	49.04	315
October 02, 2025	48.69	48.69	48.69	48.69	48.69	0
October 01, 2025	48.1	48.7	48.7	48.7	48.1	500
September 30, 2025	47.83	47.98	47.98	47.98	47.83	215
September 29, 2025	47.62	47.75	47.75	47.78	47.62	1,100
September 26, 2025	47.7	47.7	47.68	47.7	47.7	138
September 25, 2025	47.61	47.61	47.61	47.61	47.61	0
September 24, 2025	47.64	47.64	47.64	47.64	47.64	210
September 23, 2025	47.63	47.63	47.63	47.63	47.63	230
September 22, 2025	47.43	47.43	47.43	47.43	47.43	529
September 19, 2025	47.11	47.02	47.02	47.11	46.99	4,919
September 18, 2025	47.11	47.03	47.03	47.11	47.03	725
September 17, 2025	47.06	47.06	47.06	47.06	47.06	0
September 16, 2025	47	47.07	47.07	47.07	47	5,468
September 15, 2025	47.16	47.16	47.16	47.16	47.16	106
September 12, 2025	47.68	47.57	47.57	47.68	47.57	351
September 11, 2025	47.87	47.91	47.91	47.91	47.87	3,276
September 10, 2025	47.36	47.4	47.4	47.4	47.36	319

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