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:

Bristol Gate Concentrated US Eqty ETF (TSX: BGU )

44.22 +0.07 (+0.16%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.20 44.23 44.20 44.22 1,403 +0.07(+0.16%)
Jun 20, 2024 44.22 44.22 44.12 44.15 2,550 -0.40(-0.90%)
Jun 19, 2024 44.55 44.55 44.55 44.55 112 +0.19(+0.43%)
Jun 18, 2024 44.36 44.36 44.36 44.36 155 +0.04(+0.09%)
Jun 17, 2024 44.07 44.32 44.07 44.32 1,030 +0.67(+1.53%)
Jun 14, 2024 43.65 43.65 43.65 43.65 348 -0.07(-0.16%)
Jun 12, 2024 43.72 43.72 112 +0.51(+1.18%)
Jun 07, 2024 43.21 43.21 154 +0.16(+0.37%)
Jun 06, 2024 43.05 43.05 43.05 43.05 125 -0.04(-0.09%)
Jun 05, 2024 43.09 43.09 43.09 43.09 220 +0.73(+1.72%)
Jun 04, 2024 42.29 42.36 42.29 42.36 1,500 +0.20(+0.47%)
May 31, 2024 42.16 8 -0.30(-0.71%)
May 30, 2024 42.46 42.46 42.46 42.46 110 -0.30(-0.70%)
May 29, 2024 42.76 42.76 42.76 42.76 250 -0.16(-0.37%)
May 28, 2024 43.01 43.01 42.92 42.92 2,500 -0.26(-0.60%)
May 27, 2024 43.20 43.20 43.18 43.18 434 -0.29(-0.67%)
May 24, 2024 43.47 43.47 43.47 43.47 1,300 -0.47(-1.07%)
May 23, 2024 43.96 43.96 43.94 43.94 2,845 +0.08(+0.18%)
May 22, 2024 44.07 44.07 43.86 43.86 840 +0.02(+0.05%)
May 21, 2024 43.84 43.84 43.84 43.84 150 +0.15(+0.34%)
May 17, 2024 43.69 0 -0.07(-0.16%)
May 16, 2024 43.79 43.79 43.76 43.76 900 +0.01(+0.02%)
May 15, 2024 43.63 43.75 43.63 43.75 445 +0.46(+1.06%)
May 14, 2024 43.12 43.29 43.12 43.29 2,230 +0.06(+0.14%)
May 13, 2024 43.23 43.23 43.23 43.23 830 -0.17(-0.39%)
May 10, 2024 43.40 43.40 43.40 43.40 1,014 +0.23(+0.53%)
May 09, 2024 43.13 43.17 43.11 43.17 628 +0.14(+0.33%)
May 08, 2024 43.02 43.03 43.02 43.03 238 +0.43(+1.01%)
May 06, 2024 42.60 0 +0.36(+0.85%)
May 03, 2024 42.14 42.24 42.14 42.24 367 +0.55(+1.32%)
May 02, 2024 41.64 41.81 41.64 41.69 2,455 -0.27(-0.64%)
May 01, 2024 41.80 42.10 41.80 41.96 820 +0.01(+0.02%)
Apr 30, 2024 42.25 42.25 41.95 41.95 2,700 -0.31(-0.73%)
Apr 29, 2024 42.25 42.26 42.25 42.26 410 -0.14(-0.33%)
Apr 26, 2024 42.39 42.40 42.39 42.40 837 +0.46(+1.10%)
Apr 25, 2024 41.82 42.07 41.82 41.94 3,491 +0.03(+0.07%)
Apr 24, 2024 41.86 41.93 41.86 41.91 1,200 +0.24(+0.58%)
Apr 23, 2024 41.40 41.67 41.40 41.67 200 +0.15(+0.36%)
Apr 22, 2024 41.70 41.70 41.43 41.52 1,300 -0.13(-0.31%)
Apr 18, 2024 41.65 50 -0.27(-0.64%)
Apr 17, 2024 41.92 41.92 41.92 41.92 165 -0.33(-0.78%)
Apr 16, 2024 42.57 42.57 42.18 42.25 2,570 -0.25(-0.59%)
Apr 12, 2024 42.50 3 -0.44(-1.02%)
Apr 11, 2024 42.71 42.98 42.71 42.94 2,665 -0.05(-0.12%)
Apr 10, 2024 42.99 42.99 42.99 42.99 200 -0.18(-0.42%)
Apr 09, 2024 42.82 43.17 42.82 43.17 8,003 +0.12(+0.28%)
Apr 08, 2024 42.96 43.05 42.96 43.05 629 +0.13(+0.30%)
Apr 05, 2024 42.92 42.92 42.92 42.92 140 -0.06(-0.14%)
Apr 04, 2024 42.98 42.98 42.98 42.98 512 +0.27(+0.63%)
Apr 03, 2024 42.91 42.91 42.71 42.71 2,000 -0.13(-0.30%)
Apr 02, 2024 42.70 42.84 42.70 42.84 383 -0.71(-1.63%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.