Bristol Gate Concentrated US Equity ETF (BGU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

42.60

+0.37

(+0.88%)

At close: 03:54PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	42.49	42.60	42.49	42.60	42.60	697
May 03, 2024	42.14	42.24	42.14	42.24	42.24	400
May 02, 2024	41.64	41.81	41.64	41.69	41.69	2,500
May 01, 2024	41.80	42.10	41.80	41.96	41.96	800
Apr 30, 2024	42.25	42.25	41.95	41.95	41.95	2,700
Apr 29, 2024	42.25	42.26	42.25	42.26	42.26	400
Apr 26, 2024	42.39	42.40	42.39	42.40	42.40	800
Apr 25, 2024	41.82	42.07	41.82	41.94	41.94	3,500
Apr 24, 2024	41.86	41.93	41.86	41.91	41.91	1,200
Apr 23, 2024	41.40	41.67	41.40	41.67	41.67	200
Apr 22, 2024	41.70	41.70	41.43	41.52	41.52	1,300
Apr 19, 2024	41.66	41.66	41.66	41.66	41.66	-
Apr 18, 2024	42.00	42.00	41.65	41.65	41.65	2,000
Apr 17, 2024	41.92	41.92	41.92	41.92	41.92	200
Apr 16, 2024	42.57	42.57	42.18	42.25	42.25	2,600
Apr 15, 2024	42.41	42.41	42.41	42.41	42.41	-
Apr 12, 2024	42.50	42.50	42.50	42.50	42.50	600
Apr 11, 2024	42.71	42.98	42.71	42.86	42.86	2,700
Apr 10, 2024	42.99	42.99	42.99	42.99	42.99	200
Apr 09, 2024	42.82	43.17	42.82	43.17	43.17	8,000
Apr 08, 2024	42.96	43.05	42.96	43.05	43.05	600
Apr 05, 2024	42.92	42.92	42.92	42.92	42.92	100
Apr 04, 2024	42.98	42.98	42.98	42.98	42.98	500
Apr 03, 2024	42.91	42.91	42.71	42.71	42.71	2,000
Apr 02, 2024	42.70	42.84	42.70	42.84	42.84	400
Apr 01, 2024	43.55	43.55	43.41	43.41	43.41	100
Mar 28, 2024	43.50	43.63	43.50	43.63	43.63	800
Mar 27, 2024	43.34	43.55	43.34	43.55	43.55	3,000
Mar 26, 2024	43.10	43.10	43.10	43.10	43.10	400
Mar 25, 2024	43.25	43.25	43.25	43.25	43.25	300
Mar 22, 2024	43.54	43.54	43.54	43.54	43.54	200
Mar 21, 2024	43.72	43.72	43.72	43.72	43.72	400
Mar 20, 2024	42.97	42.97	42.97	42.97	42.97	200
Mar 19, 2024	42.93	42.93	42.93	42.93	42.93	600
Mar 18, 2024	42.68	42.68	42.53	42.53	42.53	1,300
Mar 15, 2024	42.52	42.63	42.52	42.55	42.55	1,400
Mar 14, 2024	42.60	42.60	42.60	42.60	42.60	500
Mar 13, 2024	42.98	42.98	42.77	42.77	42.77	1,300
Mar 12, 2024	42.90	43.14	42.90	43.14	43.14	10,900
Mar 11, 2024	42.53	42.76	42.52	42.71	42.71	1,800
Mar 08, 2024	42.81	43.00	42.81	42.87	42.87	1,400
Mar 07, 2024	43.13	43.13	43.02	43.05	43.05	2,300
Mar 06, 2024	42.97	42.97	42.77	42.83	42.83	2,300
Mar 05, 2024	42.65	42.73	42.65	42.73	42.73	400
Mar 04, 2024	43.26	43.26	43.19	43.19	43.19	200
Mar 01, 2024	42.68	43.19	42.68	43.19	43.19	1,500
Feb 29, 2024	42.62	42.85	42.62	42.84	42.84	16,200
Feb 28, 2024	42.68	42.75	42.64	42.75	42.75	19,300
Feb 27, 2024	42.73	42.73	42.59	42.64	42.64	1,500
Feb 26, 2024	42.67	42.76	42.65	42.67	42.67	2,400
Feb 23, 2024	42.56	42.66	42.46	42.66	42.66	1,400
Feb 22, 2024	42.27	42.44	42.27	42.43	42.43	15,700
Feb 21, 2024	41.43	41.64	41.35	41.60	41.60	700
Feb 20, 2024	41.78	41.78	41.52	41.52	41.52	100
Feb 16, 2024	41.86	41.86	41.78	41.78	41.78	400
Feb 15, 2024	41.81	41.93	41.81	41.87	41.87	37,500
Feb 14, 2024	41.58	41.73	41.52	41.73	41.73	4,500
Feb 13, 2024	41.60	41.60	41.31	41.32	41.32	700
Feb 12, 2024	42.37	42.37	42.01	42.01	42.01	1,500
Feb 09, 2024	41.92	42.20	41.92	42.16	42.16	2,100
Feb 08, 2024	41.86	41.86	41.72	41.74	41.74	1,400
Feb 07, 2024	41.67	41.75	41.61	41.65	41.65	2,400
Feb 06, 2024	41.40	41.40	41.28	41.28	41.28	900
Feb 05, 2024	41.48	41.50	41.37	41.49	41.49	2,400
Feb 02, 2024	41.00	41.57	41.00	41.47	41.47	800
Feb 01, 2024	40.75	41.08	40.75	41.08	41.08	1,000
Jan 31, 2024	40.57	40.63	40.43	40.43	40.43	4,400
Jan 30, 2024	40.64	41.00	40.64	40.98	40.98	500
Jan 29, 2024	40.50	40.64	40.50	40.64	40.64	200
Jan 26, 2024	40.48	40.49	40.48	40.49	40.49	1,000
Jan 25, 2024	40.75	40.75	40.62	40.70	40.70	2,300
Jan 24, 2024	40.95	40.95	40.90	40.90	40.90	1,300
Jan 23, 2024	40.83	40.83	40.76	40.76	40.76	900
Jan 22, 2024	40.75	40.91	40.75	40.91	40.91	1,400
Jan 19, 2024	40.25	40.56	40.25	40.44	40.44	1,500
Jan 18, 2024	39.85	40.12	39.85	40.12	40.12	700
Jan 17, 2024	39.79	39.83	39.63	39.75	39.75	1,500
Jan 16, 2024	40.00	40.00	39.84	39.85	39.85	5,800
Jan 15, 2024	39.76	39.79	39.76	39.79	39.79	100
Jan 12, 2024	39.75	39.76	39.75	39.76	39.76	2,100
Jan 11, 2024	39.71	39.72	39.71	39.71	39.71	500
Jan 10, 2024	39.45	39.62	39.45	39.57	39.57	1,100
Jan 09, 2024	39.57	39.57	39.52	39.52	39.52	3,100
Jan 08, 2024	39.27	39.46	39.27	39.46	39.46	1,200
Jan 05, 2024	39.07	39.07	38.90	39.06	39.06	1,800
Jan 04, 2024	39.30	39.30	39.24	39.24	39.24	300
Jan 03, 2024	39.32	39.32	39.21	39.21	39.21	400
Jan 02, 2024	39.90	39.90	39.57	39.57	39.57	3,400
Dec 29, 2023	40.00	40.00	39.85	39.85	39.85	300
Dec 28, 2023	39.34	39.34	39.34	39.34	39.34	100
Dec 27, 2023	39.93	39.93	39.85	39.89	39.89	1,100
Dec 22, 2023	39.88	39.88	39.87	39.87	39.87	700
Dec 21, 2023	39.72	39.72	39.60	39.60	39.60	1,600
Dec 20, 2023	39.94	39.94	39.94	39.94	39.94	100
Dec 19, 2023	39.85	39.85	39.85	39.85	39.85	800
Dec 18, 2023	39.73	39.85	39.73	39.85	39.85	1,700
Dec 15, 2023	39.79	39.79	39.65	39.79	39.79	8,000
Dec 14, 2023	39.90	39.90	39.90	39.90	39.90	-
Dec 13, 2023	39.59	39.60	39.59	39.60	39.60	500
Dec 12, 2023	39.56	39.57	39.56	39.57	39.57	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7315-0.0006(-0.08%)

CRUDE OIL78.86+0.38(+0.48%)

Bitcoin CAD86,488.60-1,005.00(-1.15%)

Bristol Gate Concentrated US Equity ETF (BGU.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7315
-0.0006(-0.08%)

CRUDE OIL
78.86
+0.38(+0.48%)

Bitcoin CAD
86,488.60
-1,005.00(-1.15%)