Bristol Gate Concentrated US Equity ETF (BGU)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 46.04 | 0.61 | 1.34 | 46.04 | 46.04 | 46.04 | 50 |
| 1721943600 | 45.43 | 0.38 | 0.84 | 45.43 | 45.43 | 45.43 | 30 |
| 1721857200 | 45.05 | -0.87 | -1.89 | 45.45 | 45.45 | 45.05 | 600 |
| 1721770800 | 45.92 | 0.3 | 0.66 | 46 | 46.04 | 45.92 | 525 |
| 1721684400 | 45.62 | 0.32 | 0.71 | 45.62 | 45.62 | 45.62 | 3 |
| 1721425200 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1721338800 | 45.3 | -0.24 | -0.53 | 45.6 | 45.77 | 45.25 | 2910 |
| 1721252400 | 45.54 | -0.37 | -0.81 | 45.54 | 45.54 | 45.54 | 114 |
| 1721166000 | 45.91 | 0.84 | 1.86 | 45.91 | 45.91 | 45.91 | 0 |
| 1721079600 | 45.07 | 0.3 | 0.67 | 45.16 | 45.22 | 45.07 | 2888 |
| 1720820400 | 44.77 | 0.29 | 0.65 | 44.74 | 44.96 | 44.74 | 404 |
| 1720734000 | 44.48 | 0.24 | 0.54 | 44.46 | 44.48 | 44.46 | 100 |
| 1720647600 | 44.24 | 0.29 | 0.66 | 44.21 | 44.24 | 44.2 | 300 |
| 1720561200 | 43.95 | -0.27 | -0.61 | 44.05 | 44.05 | 43.95 | 403 |
| 1720474800 | 44.22 | 0.05 | 0.11 | 44.22 | 44.22 | 44.22 | 2300 |
| 1720215600 | 44.17 | 0.13 | 0.30 | 43.94 | 44.17 | 43.94 | 2593 |
| 1720129200 | 44.04 | -0.03 | -0.07 | 44.04 | 44.04 | 44.04 | 100 |
| 1720042800 | 44.07 | 0.07 | 0.16 | 44.11 | 44.11 | 44.07 | 136 |
| 1719956400 | 44 | 0.14 | 0.32 | 43.92 | 44 | 43.92 | 132 |
| 1719610800 | 43.86 | 0.03 | 0.07 | 43.86 | 43.86 | 43.86 | 0 |
| 1719524400 | 43.83 | -0.07 | -0.16 | 43.87 | 43.87 | 43.83 | 1600 |
| 1719438000 | 43.9 | 0.17 | 0.39 | 43.77 | 43.9 | 43.77 | 606 |
| 1719351600 | 43.73 | -0.33 | -0.75 | 43.69 | 43.73 | 43.69 | 112 |
| 1719265200 | 44.06 | -0.16 | -0.36 | 44.2 | 44.2 | 44.06 | 2750 |
| 1719006000 | 44.22 | 0.08 | 0.18 | 44.2 | 44.22 | 44.2 | 1403 |
| 1718919600 | 44.14 | -0.23 | -0.52 | 44.22 | 44.22 | 44.12 | 2550 |
| 1718833200 | 44.37 | -0.04 | -0.09 | 44.55 | 44.55 | 44.37 | 112 |
| 1718746800 | 44.41 | 0.1 | 0.23 | 44.36 | 44.41 | 44.36 | 155 |
| 1718660400 | 44.31 | 0.53 | 1.21 | 44.07 | 44.32 | 44.07 | 1030 |
| 1718401200 | 43.78 | -0.15 | -0.34 | 43.65 | 43.78 | 43.65 | 348 |
| 1718314800 | 43.93 | 0.21 | 0.48 | 43.93 | 43.93 | 43.93 | 112 |
| 1718228400 | 43.72 | 0.41 | 0.95 | 43.72 | 43.72 | 43.72 | 411 |
| 1718142000 | 43.31 | 0 | 0.00 | 43.31 | 43.31 | 43.31 | 154 |
| 1718055600 | 43.31 | 0.12 | 0.28 | 43.31 | 43.31 | 43.31 | 70 |
| 1717796400 | 43.19 | 0.11 | 0.26 | 43.2 | 43.33 | 43.19 | 12655 |
| 1717710000 | 43.08 | -0.09 | -0.21 | 43.05 | 43.08 | 43.05 | 125 |
| 1717623600 | 43.17 | 0.58 | 1.36 | 43.09 | 43.17 | 43.09 | 220 |
| 1717537200 | 42.59 | 0.22 | 0.52 | 42.29 | 42.59 | 42.29 | 1500 |
| 1717450800 | 42.37 | -0.18 | -0.42 | 42.37 | 42.37 | 42.37 | 8 |
| 1717191600 | 42.55 | 0.12 | 0.28 | 42.16 | 42.55 | 42.16 | 200 |
| 1717105200 | 42.43 | -0.3 | -0.70 | 42.46 | 42.46 | 42.43 | 110 |
| 1717018800 | 42.73 | -0.17 | -0.40 | 42.76 | 42.76 | 42.73 | 250 |
| 1716932400 | 42.9 | -0.28 | -0.65 | 43.01 | 43.01 | 42.9 | 2500 |
| 1716846000 | 43.18 | -0.2 | -0.46 | 43.2 | 43.2 | 43.18 | 434 |
| 1716586800 | 43.38 | -0.33 | -0.75 | 43.47 | 43.47 | 43.38 | 1300 |
| 1716500400 | 43.71 | -0.28 | -0.64 | 43.96 | 43.96 | 43.71 | 2845 |
| 1716414000 | 43.99 | 0.15 | 0.34 | 44.07 | 44.07 | 43.86 | 840 |
| 1716327600 | 43.84 | 0.18 | 0.41 | 43.84 | 43.84 | 43.84 | 150 |
| 1715982000 | 43.66 | -0.06 | -0.14 | 43.69 | 43.69 | 43.66 | 106 |
| 1715895600 | 43.72 | -0.03 | -0.07 | 43.79 | 43.79 | 43.72 | 900 |
| 1715809200 | 43.75 | 0.46 | 1.06 | 43.63 | 43.75 | 43.63 | 445 |
| 1715722800 | 43.29 | 0.09 | 0.21 | 43.12 | 43.29 | 43.12 | 2230 |
| 1715636400 | 43.2 | -0.23 | -0.53 | 43.23 | 43.23 | 43.2 | 830 |
| 1715377200 | 43.43 | 0.26 | 0.60 | 43.4 | 43.43 | 43.4 | 1014 |
| 1715290800 | 43.17 | 0.14 | 0.33 | 43.13 | 43.17 | 43.11 | 628 |
| 1715204400 | 43.03 | -0.05 | -0.12 | 43.02 | 43.03 | 43.02 | 238 |
| 1715118000 | 43.08 | 0.48 | 1.13 | 43.08 | 43.08 | 43.08 | 0 |
| 1715031600 | 42.6 | 0.37 | 0.88 | 42.49 | 42.6 | 42.49 | 697 |
| 1714772400 | 42.23 | 0.54 | 1.30 | 42.14 | 42.24 | 42.14 | 367 |
| 1714686000 | 41.69 | -0.05 | -0.12 | 41.64 | 41.81 | 41.64 | 2455 |
| 1714599600 | 41.74 | -0.21 | -0.50 | 41.8 | 42.1 | 41.74 | 820 |
| 1714513200 | 41.95 | -0.31 | -0.73 | 42.25 | 42.25 | 41.95 | 2700 |
| 1714426800 | 42.26 | -0.05 | -0.12 | 42.25 | 42.26 | 42.25 | 410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
