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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	52.12	51.99	51.99	52.12	51.87	6,500
January 14, 2026	51.23	51.26	51.26	51.28	51.2	3,000
January 13, 2026	51.5	51.53	51.53	51.53	51.47	3,601
January 12, 2026	51.8	51.8	51.8	51.8	51.8	400
January 09, 2026	51.16	51.16	51.16	51.16	51.16	51
January 08, 2026	51.21	51.16	51.16	51.21	51.11	4,600
January 07, 2026	51.37	51.21	51.21	51.37	51.21	300
January 06, 2026	50.5	51.35	51.35	51.35	50.5	1,722
January 05, 2026	50.08	50.39	50.39	50.39	50.08	735
January 02, 2026	49.46	49.45	49.45	49.49	49.42	811
December 31, 2025	49.55	49.55	49.55	49.55	49.55	400
December 30, 2025	49.74	49.74	49.74	49.74	49.74	200
December 29, 2025	49.75	49.75	49.75	49.75	49.75	564
December 23, 2025	49.58	49.63	49.63	49.66	49.58	4,400
December 22, 2025	49.77	49.77	49.77	49.77	49.77	300
December 19, 2025	49.61	49.52	49.52	49.61	49.52	600
December 18, 2025	49.12	49.12	49.12	49.12	49.12	818
December 17, 2025	49.09	49.09	49.09	49.09	49.09	426
December 16, 2025	49.34	49.34	49.34	49.34	49.34	0
December 15, 2025	49.22	49.22	49.22	49.22	49.22	938
December 12, 2025	49.58	49.22	49.22	49.58	49.19	938
December 11, 2025	49.7	49.7	49.7	49.7	49.7	106
December 10, 2025	48.98	49.23	49.23	49.24	48.98	1,000
December 09, 2025	48.9	48.94	48.87	48.94	48.9	4,209
December 08, 2025	49.18	49.09	49.09	49.26	49.09	1,406
December 05, 2025	49.5	49.43	49.43	49.5	49.43	158,133
December 04, 2025	49.99	49.99	49.99	49.99	49.99	0
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

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