Bristol Gate Concentrated US Equity ETF (BGU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 47.62 | 0.32 | 0.68 | 47.85 | 47.85 | 47.62 | 400 |
| 1734648000 | 47.3 | -0.8 | -1.66 | 47.42 | 47.42 | 47.3 | 100 |
| 1734561600 | 48.1 | -0.83 | -1.70 | 48.97 | 48.97 | 48.1 | 514 |
| 1734475200 | 48.93 | -0.16 | -0.33 | 49.1 | 49.1 | 48.86 | 2300 |
| 1734388800 | 49.09 | 0.07 | 0.14 | 49.47 | 49.47 | 49.09 | 1416 |
| 1734129600 | 49.02 | 0.3 | 0.62 | 49.02 | 49.05 | 49.02 | 1410 |
| 1734043200 | 48.72 | -0.07 | -0.14 | 48.75 | 48.75 | 48.72 | 100 |
| 1733956800 | 48.79 | 0.16 | 0.33 | 48.79 | 48.79 | 48.79 | 200 |
| 1733870400 | 48.63 | -0.17 | -0.35 | 48.8 | 48.8 | 48.63 | 300 |
| 1733784000 | 48.8 | -0.23 | -0.47 | 48.92 | 48.92 | 48.71 | 580 |
| 1733524800 | 49.03 | 0.5 | 1.03 | 49.15 | 49.16 | 49.03 | 220 |
| 1733438400 | 48.53 | -0.91 | -1.84 | 48.78 | 48.78 | 48.53 | 2805 |
| 1733352000 | 49.44 | -0.26 | -0.52 | 49.65 | 49.66 | 49.44 | 612 |
| 1733265600 | 49.7 | -0.2 | -0.40 | 49.74 | 49.74 | 49.7 | 300 |
| 1733179200 | 49.9 | 0.17 | 0.34 | 49.69 | 49.9 | 49.69 | 235 |
| 1732920000 | 49.73 | 0.07 | 0.14 | 49.83 | 49.89 | 49.7 | 1300 |
| 1732833600 | 49.66 | 0.08 | 0.16 | 49.8 | 49.8 | 49.66 | 165 |
| 1732747200 | 49.58 | -0.3 | -0.60 | 49.64 | 49.64 | 49.58 | 336 |
| 1732660800 | 49.88 | 0.4 | 0.81 | 49.78 | 49.88 | 49.78 | 1057 |
| 1732574400 | 49.48 | 0.7 | 1.44 | 49.47 | 49.48 | 49.32 | 1167 |
| 1732315200 | 48.78 | 0.15 | 0.31 | 48.6 | 48.78 | 48.58 | 1560 |
| 1732228800 | 48.63 | 0.6 | 1.25 | 48.65 | 48.65 | 48.63 | 280 |
| 1732142400 | 48.03 | 0.22 | 0.46 | 47.89 | 48.03 | 47.89 | 197 |
| 1732056000 | 47.81 | -0.45 | -0.93 | 47.99 | 47.99 | 47.81 | 1444 |
| 1731969600 | 48.26 | -0.17 | -0.35 | 48.39 | 48.5 | 48.26 | 662 |
| 1731710400 | 48.43 | -0.73 | -1.48 | 48.43 | 48.43 | 48.43 | 30 |
| 1731624000 | 49.16 | -0.35 | -0.71 | 49.17 | 49.17 | 49.16 | 100 |
| 1731537600 | 49.51 | 0.3 | 0.61 | 49.49 | 49.51 | 49.49 | 200 |
| 1731451200 | 49.21 | -0.35 | -0.71 | 49.36 | 49.36 | 49.21 | 410 |
| 1731364800 | 49.56 | 0.08 | 0.16 | 49.56 | 49.56 | 49.56 | 32 |
| 1731105600 | 49.48 | 0.73 | 1.50 | 49.52 | 49.52 | 49.48 | 400 |
| 1731019200 | 48.75 | 0.03 | 0.06 | 48.75 | 48.75 | 48.75 | 100 |
| 1730932800 | 48.72 | 1.4 | 2.96 | 48.72 | 48.72 | 48.72 | 3 |
| 1730846400 | 47.32 | 0.22 | 0.47 | 47.17 | 47.32 | 47.17 | 200 |
| 1730760000 | 47.1 | -0.08 | -0.17 | 47.23 | 47.23 | 47.05 | 1712 |
| 1730497200 | 47.18 | 0.35 | 0.75 | 47.18 | 47.18 | 47.18 | 40 |
| 1730410800 | 46.83 | -0.49 | -1.04 | 46.84 | 46.93 | 46.83 | 1600 |
| 1730324400 | 47.32 | -0.1 | -0.21 | 47.37 | 47.37 | 47.32 | 100 |
| 1730238000 | 47.42 | 0.02 | 0.04 | 47.42 | 47.42 | 47.42 | 101 |
| 1730151600 | 47.4 | 0.21 | 0.45 | 47.4 | 47.4 | 47.4 | 0 |
| 1729892400 | 47.19 | 0.13 | 0.28 | 47.26 | 47.36 | 47.19 | 2001 |
| 1729806000 | 47.06 | -0.33 | -0.70 | 47.08 | 47.08 | 47.06 | 200 |
| 1729719600 | 47.39 | -0.25 | -0.52 | 47.24 | 47.39 | 47.24 | 1900 |
| 1729633200 | 47.64 | -0.52 | -1.08 | 47.6 | 47.64 | 47.6 | 100 |
| 1729546800 | 48.16 | -0.28 | -0.58 | 48.09 | 48.23 | 48.09 | 765 |
| 1729287600 | 48.44 | 0.17 | 0.35 | 48.44 | 48.44 | 48.44 | 60 |
| 1729201200 | 48.27 | 0.01 | 0.02 | 48.3 | 48.3 | 48.27 | 163 |
| 1729114800 | 48.26 | 0.1 | 0.21 | 48.31 | 48.31 | 48.26 | 500 |
| 1729028400 | 48.16 | 0.07 | 0.15 | 48.16 | 48.16 | 48.16 | 72 |
| 1728682800 | 48.09 | 0.33 | 0.69 | 48.1 | 48.1 | 48.08 | 315 |
| 1728596400 | 47.76 | -0.1 | -0.21 | 47.7 | 47.79 | 47.7 | 398 |
| 1728510000 | 47.86 | 0.76 | 1.61 | 47.5 | 47.86 | 47.5 | 305 |
| 1728423600 | 47.1 | 0.6 | 1.29 | 47.1 | 47.1 | 47.1 | 85 |
| 1728337200 | 46.5 | -0.23 | -0.49 | 46.8 | 46.8 | 46.47 | 350 |
| 1728078000 | 46.73 | 0.23 | 0.49 | 46.73 | 46.73 | 46.73 | 50 |
| 1727991600 | 46.5 | -0.14 | -0.30 | 46.5 | 46.5 | 46.5 | 25 |
| 1727905200 | 46.64 | 0.12 | 0.26 | 46.7 | 46.7 | 46.64 | 2770 |
| 1727818800 | 46.52 | -0.5 | -1.06 | 46.52 | 46.52 | 46.52 | 200 |
| 1727732400 | 47.02 | 0.15 | 0.32 | 47.02 | 47.02 | 47.02 | 0 |
| 1727473200 | 46.87 | 0.18 | 0.39 | 47.05 | 47.05 | 46.82 | 400 |
| 1727386800 | 46.69 | 0.34 | 0.73 | 46.695 | 46.73 | 46.69 | 225 |
| 1727300400 | 46.35 | -0.03 | -0.06 | 46.3 | 46.35 | 46.3 | 535 |
| 1727214000 | 46.38 | -0.39 | -0.83 | 46.46 | 46.46 | 46.38 | 961 |
| 1727127600 | 46.77 | -0.11 | -0.23 | 46.73 | 46.77 | 46.64 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
