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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.3	47.3	47.3	47.3	47.3	170
September 04, 2025	46.52	46.52	46.52	46.52	46.52	164
September 03, 2025	46.67	46.67	46.67	46.67	46.67	0
September 02, 2025	46.61	46.61	46.61	46.61	46.61	203
August 29, 2025	46.77	46.77	46.77	46.77	46.77	201
August 28, 2025	46.83	46.97	46.97	46.97	46.83	400
August 27, 2025	47.07	47.16	47.16	47.17	47.07	937
August 26, 2025	47.2	47.19	47.19	47.2	47.19	235
August 25, 2025	47.2	47.16	47.16	47.2	47.16	337
August 22, 2025	47.22	47.22	47.22	47.22	47.22	0
August 21, 2025	47.22	47.22	47.22	47.22	47.22	307
August 20, 2025	47.15	47.31	47.31	47.32	47.14	610
August 19, 2025	47.18	47.24	47.24	47.38	47.18	2,409
August 18, 2025	46.92	46.92	46.92	46.92	46.92	229
August 15, 2025	47.08	47.03	47.03	47.08	47.03	425
August 14, 2025	47.12	47.18	47.18	47.18	47.12	331
August 13, 2025	46.84	46.84	46.84	46.84	46.84	501
August 12, 2025	46.06	46.06	46.06	46.06	46.06	0
August 11, 2025	46.12	46.12	46.12	46.12	46.12	0
August 08, 2025	46.14	46.1	46.1	46.14	46.1	2,700
August 07, 2025	46.43	45.84	45.84	46.43	45.84	721
August 06, 2025	46.36	46.36	46.36	46.36	46.36	130
August 05, 2025	46.78	46.78	46.78	46.78	46.78	200
August 01, 2025	46.38	46.38	46.38	46.38	46.38	110
July 31, 2025	47.58	47.17	47.17	47.65	47.17	644
July 30, 2025	47.75	47.41	47.41	47.75	47.38	500
July 29, 2025	48.12	48.12	48.12	48.12	48.12	0
July 28, 2025	48.11	48.11	48.11	48.11	48.11	1,700
July 25, 2025	48.17	48.17	48.17	48.17	48.17	300
July 24, 2025	47.77	47.77	47.77	47.77	47.77	119
July 23, 2025	47.56	47.56	47.56	47.56	47.56	138
July 22, 2025	46.82	47.01	47.01	47.01	46.76	400
July 21, 2025	47.44	47.27	47.27	47.44	47.27	444
July 18, 2025	47.4	47.4	47.4	47.4	47.4	122
July 17, 2025	47.46	47.74	47.74	47.74	47.46	15,845
July 16, 2025	47.34	47.32	47.32	47.34	47.32	416
July 15, 2025	47.46	47.33	47.33	47.46	47.33	1,900
July 14, 2025	47.51	47.51	47.51	47.51	47.51	0
July 11, 2025	47.54	47.54	47.54	47.54	47.54	200
July 10, 2025	48.03	47.9	47.9	48.03	47.89	500
July 09, 2025	47.76	47.84	47.84	47.84	47.75	609
July 08, 2025	47.72	47.65	47.65	47.72	47.65	306
July 07, 2025	47.6	47.5	47.5	47.6	47.46	1,300
July 04, 2025	47.13	47.14	47.14	47.14	47.12	2,905
July 03, 2025	47.48	47.53	47.53	47.53	47.48	323
July 02, 2025	47.32	47.32	47.32	47.32	47.32	0
June 30, 2025	47.25	47.32	47.32	47.32	47.25	336
June 27, 2025	47.27	47.21	47.21	47.41	47.21	700
June 26, 2025	46.77	46.89	46.89	46.89	46.77	1,245
June 25, 2025	47.11	46.94	46.94	47.11	46.94	1,200
June 24, 2025	46.9	47.08	47.08	47.08	46.8	1,500
June 23, 2025	46.17	46.47	46.47	46.47	46	4,600
June 20, 2025	46	45.84	45.84	46	45.65	2,700
June 19, 2025	45.92	45.92	45.92	45.92	45.92	0
June 18, 2025	46.24	46.24	46.24	46.24	46.24	0
June 17, 2025	46.26	46.23	46.24	46.26	46.23	823
June 16, 2025	46.48	46.29	46.29	46.48	46.29	241
June 13, 2025	46.42	46.15	46.15	46.48	46.15	500
June 12, 2025	47.2	47.2	47.2	47.2	47.2	0
June 11, 2025	47.18	47.2	47.2	47.2	47.18	321

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