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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	47.23	47.5	47.5	47.5	47.23	610
September 08, 2025	47.32	47.31	47.31	47.32	47.31	300
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

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