Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Bristol Gate Concentrated Canadian Equity ETF (BGC)
Bristol Gate Concentrated Canadian Equity ETF (BGC) Historical

BGC Bristol Gate Concentrated Canadian Equity ETF

35.35

0.00 (0.00%)

Jan 22 2025 - Closed

Delayed by 15 minutes

BGC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 22 2025	35.35	0.29	0.83%	35.35	35.35	35.35	0
Jan 21 2025	35.06	0.21	0.60%	34.91	35.06	34.91	394
Jan 20 2025	34.85	0.10	0.29%	34.79	34.85	34.78	200
Jan 17 2025	34.75	0.21	0.61%	34.80	34.80	34.75	250
Jan 16 2025	34.54	0.21	0.61%	34.34	34.54	34.34	100
Jan 15 2025	34.33	0.49	1.45%	34.30	34.33	34.30	258
Jan 14 2025	33.84	-0.07	-0.21%	33.97	33.97	33.82	300
Jan 13 2025	33.91	-0.19	-0.56%	33.91	33.91	33.91	37
Jan 10 2025	34.10	-0.42	-1.22%	34.10	34.10	34.10	72
Jan 09 2025	34.52	-0.02	-0.06%	34.55	34.67	34.52	250
Jan 08 2025	34.54	0.03	0.09%	34.50	34.54	34.50	8,796
Jan 07 2025	34.51	-0.26	-0.75%	34.50	34.51	34.50	100
Jan 06 2025	34.77	-0.17	-0.49%	35.13	35.13	34.77	100
Jan 03 2025	34.94	0.26	0.75%	34.94	34.94	34.94	0
Jan 02 2025	34.68	-0.03	-0.09%	34.68	34.68	34.68	53
Dec 31 2024	34.71	0.08	0.23%	34.71	34.71	34.71	0
Dec 30 2024	34.63	-0.29	-0.83%	34.63	34.63	34.63	47
Dec 27 2024	34.92	0.08	0.23%	34.92	34.92	34.92	0
Dec 24 2024	34.84	0.00	0.00%	34.84	34.84	34.84	0
Dec 23 2024	34.84	0.18	0.52%	34.77	34.84	34.77	320
Dec 20 2024	34.66	0.10	0.29%	34.73	34.73	34.66	100
Dec 19 2024	34.56	-0.20	-0.58%	34.73	34.73	34.56	1,350
Dec 18 2024	34.76	-0.58	-1.64%	34.76	34.76	34.76	0
Dec 17 2024	35.34	-0.21	-0.59%	35.34	35.34	35.34	0
Dec 16 2024	35.55	0.24	0.68%	35.55	35.55	35.55	79
Dec 13 2024	35.31	0.09	0.26%	35.30	35.31	35.30	1,153
Dec 12 2024	35.22	-0.17	-0.48%	35.22	35.22	35.22	14
Dec 11 2024	35.39	0.12	0.34%	35.39	35.39	35.39	0
Dec 10 2024	35.27	-0.23	-0.65%	35.27	35.27	35.27	0
Dec 09 2024	35.50	-0.10	-0.28%	35.52	35.52	35.50	300
Dec 06 2024	35.60	0.14	0.39%	35.62	35.65	35.60	300
Dec 05 2024	35.46	-0.26	-0.73%	35.44	35.46	35.44	2,072
Dec 04 2024	35.72	0.15	0.42%	35.72	35.72	35.72	0
Dec 03 2024	35.57	0.09	0.25%	35.48	35.57	35.48	2,100
Dec 02 2024	35.48	0.12	0.34%	35.48	35.48	35.48	0
Nov 29 2024	35.36	0.09	0.26%	35.36	35.36	35.36	100
Nov 28 2024	35.27	0.06	0.17%	35.27	35.27	35.27	0
Nov 27 2024	35.21	0.12	0.34%	35.18	35.21	35.18	500
Nov 26 2024	35.09	-0.05	-0.14%	35.09	35.09	35.09	0
Nov 25 2024	35.14	0.25	0.72%	34.89	35.14	34.89	200
Nov 22 2024	34.89	0.12	0.35%	34.89	34.89	34.89	0
Nov 21 2024	34.77	0.33	0.96%	34.77	34.77	34.77	0
Nov 20 2024	34.44	0.05	0.15%	34.24	34.44	34.24	144
Nov 19 2024	34.39	-0.07	-0.20%	34.39	34.39	34.39	75
Nov 18 2024	34.46	-0.02	-0.06%	34.40	34.46	34.40	100
Nov 15 2024	34.48	-0.24	-0.69%	34.48	34.48	34.48	0
Nov 14 2024	34.72	-0.49	-1.39%	34.72	34.72	34.72	5
Nov 13 2024	35.21	0.13	0.37%	35.21	35.21	35.21	0
Nov 12 2024	35.08	0.01	0.03%	35.08	35.08	35.08	0
Nov 11 2024	35.07	0.07	0.20%	35.07	35.07	35.07	0
Nov 08 2024	35.00	0.11	0.32%	35.00	35.00	35.00	70
Nov 07 2024	34.89	0.12	0.35%	34.89	34.89	34.89	0
Nov 06 2024	34.77	0.10	0.29%	34.77	34.77	34.77	0
Nov 05 2024	34.67	0.07	0.20%	34.67	34.67	34.67	0
Nov 04 2024	34.60	-0.05	-0.14%	34.60	34.60	34.60	0
Nov 01 2024	34.65	0.15	0.43%	34.65	34.65	34.65	0
Oct 31 2024	34.50	-0.72	-2.04%	34.79	34.79	34.50	2,800
Oct 30 2024	35.22	-0.15	-0.42%	35.28	35.41	35.22	3,100
Oct 29 2024	35.37	0.08	0.23%	35.37	35.37	35.37	0
Oct 28 2024	35.29	0.25	0.71%	35.12	35.30	35.12	2,915
Oct 25 2024	35.04	-0.15	-0.43%	35.04	35.04	35.04	0

Bristol Gate Concentrate...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions