Bristol Gate Concentrated Canadian Equity ETF (BGC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:51PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 200 |
| Apr 29, 2024 | 30.90 | 30.90 | 30.82 | 30.82 | 30.82 | 400 |
| Apr 26, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4,200 |
| Apr 25, 2024 | 30.68 | 30.84 | 30.68 | 30.80 | 30.80 | 5,400 |
| Apr 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| Apr 23, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 900 |
| Apr 22, 2024 | 30.74 | 30.78 | 30.74 | 30.77 | 30.77 | 1,100 |
| Apr 19, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2,400 |
| Apr 18, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 200 |
| Apr 17, 2024 | 30.58 | 30.59 | 30.58 | 30.59 | 30.59 | 400 |
| Apr 16, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 15, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Apr 12, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Apr 11, 2024 | 31.00 | 31.00 | 30.98 | 30.98 | 30.98 | 100 |
| Apr 10, 2024 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | 300 |
| Apr 09, 2024 | 31.17 | 31.22 | 31.17 | 31.22 | 31.22 | 800 |
| Apr 08, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 05, 2024 | 31.20 | 31.20 | 31.18 | 31.18 | 31.18 | 300 |
| Apr 04, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 800 |
| Apr 03, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| Apr 02, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Apr 01, 2024 | 31.41 | 31.41 | 31.17 | 31.17 | 31.17 | 100 |
| Mar 28, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Mar 27, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Mar 26, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 400 |
| Mar 25, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Mar 22, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Mar 21, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Mar 20, 2024 | 31.62 | 31.62 | 31.57 | 31.59 | 31.59 | 4,600 |
| Mar 19, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Mar 18, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 300 |
| Mar 15, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Mar 14, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 13, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Mar 12, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 100 |
| Mar 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Mar 08, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 07, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Mar 06, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Mar 05, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 200 |
| Mar 04, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Mar 01, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 100 |
| Feb 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 28, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Feb 27, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 300 |
| Feb 26, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 200 |
| Feb 23, 2024 | 32.40 | 32.40 | 32.33 | 32.33 | 32.33 | 100 |
| Feb 22, 2024 | 31.94 | 32.40 | 31.94 | 32.40 | 32.40 | 400 |
| Feb 21, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Feb 20, 2024 | 31.87 | 31.87 | 31.78 | 31.78 | 31.78 | 100 |
| Feb 16, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Feb 15, 2024 | 31.75 | 31.85 | 31.75 | 31.85 | 31.85 | 18,000 |
| Feb 14, 2024 | 31.50 | 31.65 | 31.50 | 31.65 | 31.65 | 41,200 |
| Feb 13, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 2,200 |
| Feb 12, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Feb 09, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Feb 08, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Feb 07, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Feb 06, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Feb 05, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| Feb 02, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 300 |
| Feb 01, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 100 |
| Jan 31, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 100 |
| Jan 30, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jan 29, 2024 | 31.22 | 31.22 | 31.21 | 31.21 | 31.21 | 200 |
| Jan 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 100 |
| Jan 25, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1,800 |
| Jan 24, 2024 | 31.28 | 31.28 | 31.16 | 31.16 | 31.16 | 600 |
| Jan 23, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 300 |
| Jan 22, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Jan 19, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 400 |
| Jan 18, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Jan 17, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Jan 16, 2024 | 30.50 | 30.69 | 30.50 | 30.69 | 30.69 | 3,400 |
| Jan 15, 2024 | 30.66 | 30.66 | 30.64 | 30.64 | 30.64 | 100 |
| Jan 12, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
| Jan 11, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Jan 10, 2024 | 30.52 | 30.60 | 30.52 | 30.60 | 30.60 | 1,400 |
| Jan 09, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Jan 08, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
| Jan 05, 2024 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | 500 |
| Jan 04, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 300 |
| Jan 03, 2024 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | 200 |
| Jan 02, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 500 |
| Dec 29, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 6,000 |
| Dec 28, 2023 | 30.06 | 30.06 | 30.00 | 30.00 | 30.00 | 1,300 |
| Dec 27, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Dec 22, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 100 |
| Dec 21, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Dec 20, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Dec 19, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Dec 18, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Dec 15, 2023 | 30.31 | 30.31 | 29.80 | 29.80 | 29.80 | 100 |
| Dec 14, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Dec 13, 2023 | 30.32 | 30.32 | 30.31 | 30.31 | 30.31 | 700 |
| Dec 12, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Dec 11, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 100 |
| Dec 08, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Dec 07, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| Dec 06, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.