Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

43.05 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.57 40.63 40.43 40.43 4,395 -0.55(-1.34%)
Jan 30, 2024 40.64 41.00 40.64 40.98 494 +0.34(+0.84%)
Jan 29, 2024 40.50 40.64 40.50 40.64 222 +0.15(+0.37%)
Jan 26, 2024 40.48 40.49 40.48 40.49 1,000 -0.21(-0.52%)
Jan 25, 2024 40.75 40.75 40.62 40.70 2,300 -0.20(-0.49%)
Jan 24, 2024 40.95 40.95 40.90 40.90 1,301 +0.14(+0.34%)
Jan 23, 2024 40.83 40.83 40.76 40.76 945 -0.15(-0.37%)
Jan 22, 2024 40.75 40.91 40.75 40.91 1,383 +0.47(+1.16%)
Jan 19, 2024 40.25 40.56 40.25 40.44 1,450 +0.32(+0.80%)
Jan 18, 2024 39.85 40.12 39.85 40.12 714 +0.37(+0.93%)
Jan 17, 2024 39.79 39.83 39.63 39.75 1,524 -0.10(-0.25%)
Jan 16, 2024 40.00 40.00 39.84 39.85 5,783 +0.09(+0.23%)
Jan 12, 2024 39.76 37 +0.05(+0.13%)
Jan 11, 2024 39.71 39.72 39.71 39.71 484 +0.14(+0.35%)
Jan 10, 2024 39.45 39.62 39.45 39.57 1,132 +0.05(+0.13%)
Jan 09, 2024 39.57 39.57 39.52 39.52 3,100 +0.06(+0.15%)
Jan 08, 2024 39.27 39.46 39.27 39.46 1,190 +0.40(+1.02%)
Jan 05, 2024 39.07 39.07 38.90 39.06 1,766 -0.18(-0.46%)
Jan 04, 2024 39.30 39.30 39.24 39.24 300 +0.03(+0.08%)
Jan 03, 2024 39.32 39.32 39.21 39.21 437 -0.36(-0.91%)
Jan 02, 2024 39.90 39.90 39.57 39.57 3,423 -0.28(-0.70%)
Dec 29, 2023 39.85 0 +0.51(+1.30%)
Dec 28, 2023 39.34 39.34 39.34 39.34 125 -0.55(-1.38%)
Dec 27, 2023 39.93 39.93 39.85 39.89 1,104 +0.02(+0.05%)
Dec 22, 2023 39.87 0 +0.27(+0.68%)
Dec 21, 2023 39.72 39.72 39.60 39.60 1,570 -0.34(-0.85%)
Dec 20, 2023 39.94 39.94 39.94 39.94 100 +0.09(+0.23%)
Dec 19, 2023 39.85 39.85 39.85 39.85 848 +0.00(+0.00%)
Dec 18, 2023 39.73 39.85 39.73 39.85 1,650 +0.12(+0.30%)
Dec 15, 2023 39.79 39.79 39.65 39.73 8,006 +0.13(+0.33%)
Dec 13, 2023 39.60 50 +0.03(+0.08%)
Dec 12, 2023 39.56 39.57 39.56 39.57 400 +0.93(+2.41%)
Dec 08, 2023 38.64 5 +0.11(+0.29%)
Dec 07, 2023 38.40 38.53 38.40 38.53 2,300 +0.13(+0.34%)
Dec 06, 2023 38.40 38.40 38.40 38.40 155 +0.12(+0.31%)
Dec 05, 2023 38.20 38.28 38.20 38.28 525 -0.08(-0.21%)
Dec 04, 2023 38.30 38.36 38.30 38.36 400 -0.01(-0.03%)
Dec 01, 2023 38.36 38.37 38.35 38.37 781 +0.37(+0.97%)
Nov 30, 2023 38.00 38.00 38.00 38.00 100 -0.14(-0.37%)
Nov 29, 2023 38.14 38.14 38.14 38.14 240 -0.57(-1.47%)
Nov 23, 2023 38.71 75 +0.23(+0.60%)
Nov 21, 2023 38.48 38.48 141 -0.13(-0.34%)
Nov 20, 2023 38.52 38.61 38.39 38.61 500 +0.32(+0.84%)
Nov 17, 2023 38.37 38.37 38.29 38.29 1,070 -0.26(-0.67%)
Nov 16, 2023 38.55 38.55 38.55 38.55 100 +0.37(+0.97%)
Nov 14, 2023 38.18 38.18 115 +0.83(+2.22%)
Nov 13, 2023 37.38 37.38 37.35 37.35 300 +0.25(+0.67%)
Nov 10, 2023 37.10 37.10 37.10 37.10 627 -0.09(-0.24%)
Nov 08, 2023 37.19 90 +0.77(+2.11%)
Nov 06, 2023 36.42 72 -0.10(-0.27%)
Nov 03, 2023 36.52 36.52 36.52 36.52 100 +0.33(+0.91%)
Nov 02, 2023 36.19 36.19 36.19 36.19 144 +0.60(+1.69%)
Nov 01, 2023 35.53 35.60 35.39 35.59 3,136 +0.32(+0.91%)
Oct 30, 2023 35.27 50 -0.19(-0.54%)
Oct 24, 2023 35.46 0 +0.04(+0.11%)
Oct 23, 2023 35.42 35.42 35.42 35.42 270 -0.02(-0.06%)
Oct 20, 2023 35.43 35.44 35.43 35.44 300 -0.30(-0.84%)
Oct 19, 2023 36.11 36.11 35.74 35.74 390 -0.49(-1.35%)
Oct 18, 2023 36.36 36.37 36.22 36.23 1,525 -0.26(-0.71%)
Oct 17, 2023 36.53 36.53 36.49 36.49 361 -0.01(-0.03%)
Oct 16, 2023 36.47 36.58 36.43 36.50 2,500 +0.30(+0.83%)
Oct 13, 2023 36.24 36.24 36.15 36.20 1,100 -0.41(-1.12%)
Oct 12, 2023 36.61 36.61 36.61 36.61 838 +0.32(+0.88%)
Oct 11, 2023 36.42 36.44 36.29 36.29 4,700 -0.04(-0.11%)
Oct 10, 2023 36.27 36.46 36.27 36.33 1,332 +0.54(+1.51%)
Oct 06, 2023 35.79 0 -0.04(-0.11%)
Oct 05, 2023 35.78 35.83 35.65 35.83 2,000 +0.07(+0.20%)
Oct 04, 2023 35.43 35.76 35.43 35.76 3,913 +0.29(+0.82%)
Oct 03, 2023 35.54 35.70 35.42 35.47 7,200 -0.15(-0.42%)
Oct 02, 2023 35.62 35.62 35.62 35.62 1,100 -0.06(-0.17%)
Sep 29, 2023 35.70 35.70 35.65 35.68 4,300 +0.19(+0.54%)
Sep 28, 2023 35.45 35.60 35.44 35.49 2,600 +0.37(+1.05%)
Sep 27, 2023 35.12 35.12 35.12 35.12 100 -0.19(-0.54%)
Sep 26, 2023 35.43 35.56 35.27 35.31 9,420 -0.37(-1.04%)
Sep 25, 2023 35.60 35.68 35.57 35.68 6,499 -0.20(-0.56%)
Sep 22, 2023 35.88 35.88 35.88 35.88 175 +0.18(+0.50%)
Sep 21, 2023 36.05 36.05 35.70 35.70 625 -0.63(-1.73%)
Sep 20, 2023 36.35 36.35 36.33 36.33 381 +0.04(+0.11%)
Sep 19, 2023 36.29 36.29 36.29 36.29 560 -0.24(-0.66%)
Sep 18, 2023 36.53 36.53 36.53 36.53 100 -0.15(-0.41%)
Sep 15, 2023 36.89 36.89 36.68 36.68 781 -0.46(-1.24%)
Sep 14, 2023 36.94 37.14 36.94 37.14 720 -0.17(-0.46%)
Sep 11, 2023 37.31 37.31 115 -0.46(-1.22%)
Sep 01, 2023 37.77 0 +0.18(+0.48%)
Aug 31, 2023 37.59 37.59 37.59 37.59 178 -0.03(-0.08%)
Aug 30, 2023 37.38 37.63 37.38 37.62 605 +0.18(+0.48%)
Aug 29, 2023 37.44 37.44 37.44 37.44 2,000 +0.49(+1.33%)
Aug 28, 2023 36.97 37.01 36.93 36.95 700 +0.14(+0.38%)
Aug 25, 2023 36.65 36.81 36.65 36.81 423 +0.34(+0.93%)
Aug 22, 2023 36.47 36.47 125 +0.28(+0.77%)
Aug 18, 2023 36.19 0 -0.08(-0.22%)
Aug 17, 2023 36.27 36.27 36.27 36.27 429 -0.37(-1.01%)
Aug 15, 2023 36.64 36.64 115 -0.28(-0.76%)
Aug 14, 2023 36.90 36.92 36.90 36.92 200 +0.30(+0.82%)
Aug 11, 2023 36.62 36.62 36.62 36.62 100 -0.18(-0.49%)
Aug 10, 2023 36.80 36.80 36.80 36.80 1,800 -0.06(-0.16%)
Aug 09, 2023 36.86 36.86 36.86 36.86 100 +0.07(+0.19%)
Aug 08, 2023 36.79 36.79 36.79 36.79 1,000 -0.08(-0.22%)
Aug 03, 2023 36.87 0 -0.15(-0.41%)
Jul 31, 2023 37.02 37.02 123 -0.12(-0.32%)
Jul 28, 2023 37.19 37.19 37.14 37.14 600 +0.03(+0.08%)
Jul 26, 2023 37.11 0 +0.22(+0.60%)
Jul 24, 2023 36.89 88 -0.03(-0.08%)
Jul 21, 2023 36.92 36.92 36.92 36.92 350 +0.38(+1.04%)
Jul 20, 2023 36.54 36.54 36.54 36.54 250 +0.20(+0.55%)
Jul 14, 2023 36.34 60 +0.88(+2.48%)
Jul 07, 2023 35.46 0 -0.25(-0.70%)
Jul 05, 2023 35.71 35.71 226 +0.18(+0.51%)
Jun 29, 2023 35.53 68 +0.28(+0.79%)
Jun 28, 2023 35.43 35.43 35.21 35.25 1,650 +0.51(+1.47%)
Jun 26, 2023 34.74 85 +0.00(+0.00%)
Jun 23, 2023 34.74 34.74 34.74 34.74 400 -0.06(-0.17%)
Jun 22, 2023 34.76 34.80 34.76 34.80 400 -0.28(-0.80%)
Jun 20, 2023 35.08 50 +0.13(+0.37%)
Jun 19, 2023 35.00 35.00 34.95 34.95 200 -0.20(-0.57%)
Jun 16, 2023 35.15 35.15 35.15 35.15 2,055 -0.24(-0.68%)
Jun 15, 2023 35.36 35.39 35.36 35.39 400 +1.27(+3.72%)
May 08, 2023 34.12 34.12 34.12 34.12 381 +0.03(+0.09%)
May 04, 2023 34.09 0 -0.44(-1.27%)
May 03, 2023 34.53 34.53 34.53 34.53 121 -0.31(-0.89%)
May 02, 2023 34.88 34.88 34.84 34.84 1,300 -0.02(-0.06%)
Apr 28, 2023 34.86 78 +0.69(+2.02%)
Apr 26, 2023 34.17 0 -0.77(-2.20%)
Apr 25, 2023 34.94 34.94 34.94 34.94 1,051 -0.18(-0.51%)
Apr 24, 2023 34.90 35.12 34.90 35.12 1,045 +0.30(+0.86%)
Apr 20, 2023 34.82 0 +0.08(+0.23%)
Apr 19, 2023 34.73 34.74 34.73 34.74 622 +0.04(+0.12%)
Apr 17, 2023 34.70 34.70 114 +0.20(+0.58%)
Apr 14, 2023 34.50 34.50 34.50 34.50 1,054 -0.09(-0.26%)
Apr 13, 2023 34.44 34.59 34.44 34.59 1,300 -0.03(-0.09%)
Apr 12, 2023 34.62 34.62 34.62 34.62 162 +0.02(+0.06%)
Apr 11, 2023 34.53 34.70 34.53 34.60 3,875 +0.19(+0.55%)
Apr 10, 2023 34.41 34.41 34.41 34.41 125 +0.04(+0.12%)
Apr 06, 2023 34.37 0 -0.01(-0.03%)
Apr 05, 2023 34.40 34.40 34.36 34.38 837 -0.14(-0.41%)
Apr 04, 2023 34.60 34.60 34.47 34.52 2,000 -0.05(-0.14%)
Apr 03, 2023 34.57 34.57 34.57 34.57 126 -0.12(-0.35%)
Mar 31, 2023 34.69 34.69 34.69 34.69 529 +0.59(+1.73%)
Mar 29, 2023 34.10 36 +0.22(+0.65%)
Mar 28, 2023 33.90 33.99 33.88 33.88 2,051 -0.13(-0.38%)
Mar 23, 2023 34.01 0 -0.49(-1.42%)
Mar 22, 2023 34.54 34.56 34.50 34.50 770 +0.06(+0.17%)
Mar 21, 2023 34.52 34.52 34.44 34.44 1,170 +0.22(+0.64%)
Mar 17, 2023 34.22 50 -0.27(-0.78%)
Mar 16, 2023 34.02 34.56 34.02 34.49 2,550 +0.46(+1.35%)
Mar 15, 2023 34.03 34.03 34.03 34.03 316 +0.16(+0.47%)
Mar 14, 2023 34.00 34.00 33.87 33.87 425 -0.03(-0.09%)
Mar 10, 2023 33.90 0 -0.56(-1.63%)
Mar 09, 2023 34.46 34.46 34.46 34.46 299 -0.20(-0.58%)
Mar 08, 2023 34.69 34.69 34.66 34.66 310 +0.15(+0.43%)
Mar 07, 2023 34.61 34.61 34.51 34.51 1,202 +0.71(+2.10%)
Mar 02, 2023 33.80 38 +0.25(+0.75%)
Mar 01, 2023 33.63 33.63 33.55 33.55 428 -0.45(-1.32%)
Feb 28, 2023 33.96 34.14 33.96 34.00 1,950 +0.27(+0.80%)
Feb 27, 2023 33.89 33.89 33.73 33.73 320 -0.02(-0.06%)
Feb 24, 2023 33.75 33.75 33.75 33.75 7,208 +0.04(+0.12%)
Feb 23, 2023 33.85 33.85 33.71 33.71 1,400 +0.02(+0.06%)
Feb 22, 2023 33.69 33.69 33.69 33.69 199 -0.73(-2.12%)
Feb 17, 2023 34.42 45 -0.43(-1.23%)
Feb 16, 2023 34.85 34.85 34.85 34.85 100 -0.01(-0.03%)
Feb 15, 2023 34.86 34.86 34.86 34.86 238 +0.32(+0.93%)
Feb 14, 2023 34.48 34.54 34.48 34.54 1,200 -0.03(-0.09%)
Feb 13, 2023 34.45 34.57 34.45 34.57 1,050 +0.42(+1.23%)
Feb 10, 2023 34.10 34.15 34.10 34.15 300 -0.42(-1.21%)
Feb 09, 2023 34.72 34.78 34.57 34.57 544 -0.04(-0.12%)
Feb 08, 2023 34.89 34.89 34.61 34.61 1,176 -0.29(-0.83%)
Feb 07, 2023 34.64 34.90 34.64 34.90 529 +0.28(+0.81%)
Feb 06, 2023 34.68 34.68 34.62 34.62 500 -0.24(-0.69%)
Feb 03, 2023 34.89 34.89 34.86 34.86 286 +0.09(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.