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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.59	49.74	49.74	49.74	49.59	230
February 19, 2026	49.49	49.5	49.5	49.5	49.42	2,639
February 18, 2026	49.77	49.79	49.79	49.79	49.63	523
February 17, 2026	48.82	49.05	49.05	49.13	48.82	2,213
February 13, 2026	49.05	49	49	49.16	49	2,740
February 12, 2026	49.15	48.63	48.63	49.15	48.6	1,147
February 11, 2026	48.85	48.85	48.85	48.85	48.85	383
February 10, 2026	49.02	48.85	48.85	49.02	48.85	400
February 09, 2026	49.53	49.43	49.43	49.53	49.43	5,104
February 06, 2026	49.34	49.34	49.34	49.34	49.34	125
February 05, 2026	48.7	48.89	48.89	48.89	48.7	300
February 04, 2026	48.96	48.82	48.82	48.97	48.82	4,000
February 03, 2026	49.01	48.97	48.97	49.01	48.97	3,438
February 02, 2026	50	50.33	50.33	50.33	50	800
January 30, 2026	49.49	49.49	49.49	49.49	49.49	200
January 29, 2026	49.3	49.3	49.3	49.3	49.3	122
January 28, 2026	49.57	49.76	49.76	49.82	49.57	22,212
January 27, 2026	50.28	50.28	50.28	50.28	50.28	249
January 26, 2026	50.9	50.9	50.9	50.9	50.9	313
January 23, 2026	51.03	51.02	51.02	51.03	51.02	313
January 22, 2026	52.16	51.48	51.44	52.16	51.48	566
January 21, 2026	51.16	51.62	51.62	51.62	51.16	306
January 20, 2026	51.06	51.06	51.06	51.06	51.06	2,900
January 19, 2026	50.88	50.86	50.86	50.88	50.86	2,022
January 16, 2026	51.82	52.09	52.09	52.09	51.82	409
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

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