Bristol Gate Concentrated US Equity ETF (BGU.TO)
31.94
+0.53 (+1.69%)
CAD |
TSX |
May 27, 16:00
BGU.TO Price: 31.94 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 383.00 |
| May 26, 2022 | 31.10 | 31.41 | 31.10 | 31.41 | 4260.00 |
| May 25, 2022 | 30.60 | 30.69 | 30.49 | 30.69 | 1200.00 |
| May 24, 2022 | 30.06 | 30.42 | 30.06 | 30.42 | 1400.00 |
| May 20, 2022 | 29.64 | 30.07 | 29.59 | 30.07 | 2273.00 |
| May 19, 2022 | 30.21 | 30.21 | 30.16 | 30.16 | 2100.00 |
| May 18, 2022 | 30.35 | 30.35 | 30.22 | 30.22 | 3815.00 |
| May 17, 2022 | 31.37 | 31.48 | 31.22 | 31.48 | 3479.00 |
| May 16, 2022 | 31.12 | 31.12 | 31.01 | 31.01 | 1450.00 |
| May 13, 2022 | 31.25 | 31.51 | 31.25 | 31.42 | 2450.00 |
| May 12, 2022 | 30.86 | 30.92 | 30.51 | 30.92 | 2775.00 |
| May 11, 2022 | 30.88 | 30.88 | 30.80 | 30.80 | 1950.00 |
| May 10, 2022 | 31.47 | 31.47 | 30.94 | 31.19 | 3981.00 |
| May 09, 2022 | 31.31 | 31.31 | 31.12 | 31.12 | 4422.00 |
| May 06, 2022 | 31.40 | 31.58 | 31.40 | 31.55 | 3235.00 |
| May 05, 2022 | 32.00 | 32.00 | 31.73 | 31.84 | 24810.00 |
| May 04, 2022 | 32.03 | 32.16 | 32.03 | 32.04 | 1155.00 |
| May 03, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 110.00 |
| May 02, 2022 | 31.84 | 32.16 | 31.69 | 32.16 | 736.00 |
| Apr 29, 2022 | 32.43 | 32.43 | 32.33 | 32.33 | 2150.00 |
| Apr 28, 2022 | 32.67 | 33.24 | 32.56 | 33.24 | 3280.00 |
| Apr 27, 2022 | 32.64 | 32.64 | 32.64 | 32.64 | 1333.00 |
| Apr 26, 2022 | 32.42 | 32.42 | 32.18 | 32.18 | 4624.00 |
| Apr 25, 2022 | 32.06 | 32.06 | 32.06 | 32.06 | 900.00 |
| Apr 22, 2022 | 32.75 | 32.75 | 32.55 | 32.59 | 2873.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.51
Minimum
Apr 09 2018
38.18
Maximum
Dec 30 2021
27.33
Average
27.02
Median