TSX, BGU End of Day and Historical Stock Data [Bristol Gate Concentrated US Eqty ETF]

27 Jun 2025

LAST: 47.21	CHANGE: 0.32	OPEN: 47.27	HIGH: 47.41	ASK: 0.00	VOLUME: 693
LAST: 47.21	CHG(%): 0.68	PREV: 46.89	LOW: 47.21	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	46.83	46.97	46.83	46.97	386
27 Aug 25	47.07	47.17	47.07	47.16	935
26 Aug 25	47.20	47.20	47.19	47.19	233
25 Aug 25	47.20	47.20	47.16	47.16	337
21 Aug 25	47.22	47.22	47.22	47.22	305
20 Aug 25	47.15	47.32	47.14	47.31	608
19 Aug 25	47.18	47.38	47.18	47.24	2.4K
18 Aug 25	46.92	46.92	46.92	46.92	227
15 Aug 25	47.08	47.08	47.03	47.03	425
14 Aug 25	47.12	47.18	47.12	47.18	331

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

47.21