Dark

BGC
BRISTOL GATE CONCENTRATED CANADIAN EQUITY ETF
stock TSE

Inactive

Jul 30, 2024

33.80CAD0.000%(0.00)4,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	33.8900	33.8900	33.8000	33.8000	0.000%	4,500	0.000%
2024-07-29	33.8000	33.8000	33.8000	33.8000	+0.327%	155	0.000%
2024-07-25	33.6900	33.6900	33.6900	33.6900	+0.447%	135	+0.327%
2024-07-24	33.5400	33.5400	33.5400	33.5400	-0.534%	8,912	+0.775%
2024-07-22	33.7100	33.7200	33.7100	33.7200	+1.781%	1,431	+0.237%
2024-07-18	33.3900	33.3900	33.1300	33.1300	-1.045%	1,300	+2.022%
2024-07-16	33.2600	33.4800	33.2600	33.4800	+0.783%	600	+0.956%
2024-07-15	33.2200	33.2200	33.2200	33.2200	+3.040%	700	+1.746%
2024-07-09	32.2400	32.2400	32.2400	32.2400	0.000%	168	+4.839%
2024-07-05	32.2400	32.2400	32.2400	32.2400	-0.248%	319	+4.839%
2024-07-04	32.3200	32.3200	32.3200	32.3200	0.000%	174	+4.579%
2024-07-03	32.3100	32.3200	32.3100	32.3200	+2.506%	715	+4.579%
2024-06-26	31.5300	31.5300	31.5300	31.5300	0.000%	400	+7.199%
2024-06-25	31.5300	31.5300	31.5300	31.5300	+0.223%	254	+7.199%
2024-06-24	31.4600	31.4600	31.4600	31.4600	+0.672%	1,000	+7.438%
2024-06-21	31.2800	31.2800	31.2500	31.2500	+0.096%	500	+8.160%
2024-06-20	31.2200	31.2200	31.2200	31.2200	+0.032%	1,060	+8.264%
2024-06-19	31.1900	31.2100	31.1900	31.2100	-1.328%	2,000	+8.299%
2024-06-12	31.6300	31.6300	31.6300	31.6300	-0.032%	100	+6.861%
2024-06-10	31.7100	31.7100	31.6400	31.6400	-0.032%	504	+6.827%
2024-06-07	31.6500	31.6500	31.6500	31.6500	-0.158%	2,900	+6.793%
2024-06-05	31.6900	31.7000	31.6900	31.7000	+1.116%	200	+6.625%
2024-06-04	31.3500	31.3500	31.3500	31.3500	+0.674%	1,206	+7.815%
2024-06-03	31.1400	31.1400	31.1400	31.1400	+0.907%	335	+8.542%
2024-05-30	30.8500	30.8600	30.8500	30.8600	-1.280%	2,634	+9.527%
2024-05-28	31.4900	31.4900	31.2600	31.2600	-0.856%	2,064	+8.125%
2024-05-24	31.5300	31.5300	31.5300	31.5300	-0.285%	2,300	+7.199%
2024-05-21	31.6200	31.6200	31.6200	31.6200	+0.127%	1,398	+6.894%
2024-05-16	31.5400	31.5800	31.5400	31.5800	+0.159%	2,330	+7.030%
2024-05-15	31.5300	31.5300	31.5300	31.5300	+0.735%	100	+7.199%
2024-05-14	31.2500	31.3000	31.2500	31.3000	+0.096%	250	+7.987%
2024-05-13	31.2700	31.2700	31.2700	31.2700	+0.256%	100	+8.091%
2024-05-09	31.1800	31.1900	31.1800	31.1900	-0.383%	920	+8.368%
2024-05-08	31.2500	31.3100	31.2500	31.3100	+0.481%	200	+7.953%
2024-05-07	31.1600	31.1600	31.1600	31.1600	+0.613%	200	+8.472%
2024-05-06	30.8100	30.9800	30.8100	30.9700	0.000%	1,605	+9.138%
2024-05-02	30.9800	30.9800	30.9700	30.9700	+0.814%	250	+9.138%
2024-04-30	30.7200	30.7200	30.7200	30.7200	-0.324%	245	+10.026%
2024-04-29	30.9000	30.9000	30.8200	30.8200	+0.065%	351	+9.669%
2024-04-26	30.8000	30.8000	30.8000	30.8000	-0.645%	4,239	+9.740%
2024-04-24	31.0000	31.0000	31.0000	31.0000	+0.065%	246	+9.032%
2024-04-23	30.9800	30.9800	30.9800	30.9800	+0.682%	895	+9.103%
2024-04-22	30.7400	30.7800	30.7400	30.7700	+0.687%	1,100	+9.847%
2024-04-19	30.5600	30.5600	30.5600	30.5600	-0.294%	2,400	+10.602%
2024-04-18	30.6500	30.6500	30.6500	30.6500	-1.129%	235	+10.277%
2024-04-10	31.0300	31.0300	31.0000	31.0000	-0.577%	300	+9.032%
2024-04-05	31.2000	31.2000	31.1800	31.1800	+0.874%	278	+8.403%
2024-04-04	30.9100	30.9100	30.9100	30.9100	-1.592%	800	+9.350%
2024-03-26	31.4100	31.4100	31.4100	31.4100	-0.570%	396	+7.609%
2024-03-20	31.6200	31.6200	31.5700	31.5900	-1.003%	4,600	+6.996%
2024-03-12	31.9100	31.9100	31.9100	31.9100	-0.499%	100	+5.923%
2024-03-01	32.0700	32.0700	32.0700	32.0700	-0.496%	100	+5.394%
2024-02-27	32.2300	32.2300	32.2300	32.2300	-0.186%	300	+4.871%
2024-02-26	32.2900	32.2900	32.2900	32.2900	-0.340%	154	+4.676%
2024-02-22	31.9400	32.4000	31.9400	32.4000	+1.663%	410	+4.321%
2024-02-20	31.8700	31.8700	31.8700	31.8700	+0.063%	102	+6.056%
2024-02-15	31.7500	31.8500	31.7500	31.8500	+0.632%	18,000	+6.122%
2024-02-14	31.5000	31.6500	31.5000	31.6500	+2.626%	41,200	+6.793%
2024-02-13	30.8400	30.8400	30.8400	30.8400	-0.516%	2,200	+9.598%
2024-02-05	31.0000	31.0000	31.0000	31.0000	-1.148%	202	+9.032%
2024-02-02	31.3600	31.3600	31.3600	31.3600	+0.481%	254	+7.781%
2024-02-01	31.2100	31.2100	31.2100	31.2100	+0.225%	100	+8.299%
2024-01-31	31.1400	31.1400	31.1400	31.1400	-0.224%	100	+8.542%
2024-01-29	31.2200	31.2200	31.2100	31.2100	0.000%	200	+8.299%
2024-01-26	31.2100	31.2100	31.2100	31.2100	+0.064%	100	+8.299%
2024-01-25	31.1900	31.1900	31.1900	31.1900	+0.096%	1,800	+8.368%
2024-01-24	31.2800	31.2800	31.1600	31.1600	-0.128%	550	+8.472%
2024-01-23	31.2000	31.2000	31.2000	31.2000	+0.354%	302	+8.333%
2024-01-19	31.0900	31.0900	31.0900	31.0900	+1.303%	408	+8.717%
2024-01-16	30.5000	30.6900	30.5000	30.6900	+0.098%	3,400	+10.134%
2024-01-12	30.6600	30.6600	30.6600	30.6600	+0.196%	100	+10.241%
2024-01-10	30.5200	30.6000	30.5200	30.6000	+1.459%	1,400	+10.458%
2024-01-08	30.1600	30.1600	30.1600	30.1600	+0.366%	100	+12.069%
2024-01-05	30.2500	30.2500	30.0500	30.0500	0.000%	503	+12.479%
2024-01-04	30.0500	30.0500	30.0500	30.0500	-0.067%	251	+12.479%
2024-01-03	30.0800	30.0800	30.0700	30.0700	-0.759%	200	+12.404%
2024-01-02	30.3000	30.3000	30.3000	30.3000	-0.427%	500	+11.551%
2023-12-29	30.4300	30.4300	30.4300	30.4300	+1.433%	6,000	+11.075%
2023-12-28	30.0600	30.0600	30.0000	30.0000	-0.200%	1,300	+12.667%
2023-12-22	30.0600	30.0600	30.0600	30.0600	-0.825%	100	+12.442%
2023-12-13	30.3200	30.3200	30.3100	30.3100	+1.202%	700	+11.514%
2023-12-06	29.9500	29.9500	29.9500	29.9500	+0.944%	225	+12.855%
2023-12-05	29.6700	29.6700	29.6700	29.6700	+0.781%	100	+13.920%
2023-12-01	29.4400	29.4400	29.4400	29.4400	+0.856%	1,100	+14.810%
2023-11-29	29.1900	29.1900	29.1900	29.1900	-0.613%	100	+15.793%
2023-11-23	29.3700	29.3700	29.3700	29.3700	+0.445%	494	+15.083%
2023-11-16	29.2400	29.2400	29.2400	29.2400	-0.068%	1,050	+15.595%
2023-11-14	29.2600	29.2600	29.2600	29.2600	+2.272%	171	+15.516%
2023-11-10	28.6100	28.6100	28.6100	28.6100	-0.314%	1,900	+18.141%
2023-11-09	28.6900	28.7000	28.6900	28.7000	+1.954%	7,100	+17.770%
2023-11-06	28.1500	28.1500	28.1500	28.1500	+1.515%	173	+20.071%
2023-11-02	27.7300	27.7300	27.7300	27.7300	+3.819%	150	+21.890%
2023-10-27	26.7100	26.7100	26.7100	26.7100	-4.162%	100	+26.544%
2023-10-11	27.8700	27.8700	27.8700	27.8700	+0.432%	4,000	+21.277%
2023-10-10	27.7500	27.7500	27.7500	27.7500	+2.436%	750	+21.802%
2023-10-04	26.8700	27.0900	26.8700	27.0900	+0.111%	700	+24.769%
2023-10-03	27.0300	27.0600	27.0200	27.0600	-1.241%	5,000	+24.908%
2023-09-28	27.4000	27.4000	27.4000	27.4000	+0.293%	550	+23.358%
2023-09-26	27.3300	27.3300	27.3200	27.3200	-1.797%	472	+23.719%
2023-09-21	27.8200	27.8200	27.8200	27.8200	-1.869%	105	+21.495%
2023-09-19	28.3500	28.3500	28.3500	28.3500	-1.047%	100	+19.224%
2023-09-01	28.6500	28.6500	28.6500	28.6500	+0.175%	350	+17.976%
2023-08-30	28.6500	28.6500	28.6000	28.6000	+0.457%	387	+18.182%
2023-08-29	28.4700	28.4700	28.4700	28.4700	+0.246%	300	+18.721%
2023-08-09	28.4000	28.4000	28.4000	28.4000	+0.070%	150	+19.014%
2023-08-08	28.2600	28.3800	28.2600	28.3800	0.000%	2,250	+19.098%
2023-08-02	28.3800	28.3800	28.3800	28.3800	-0.456%	300	+19.098%
2023-08-01	28.5100	28.5100	28.5100	28.5100	-0.245%	164	+18.555%
2023-07-31	28.6100	28.6100	28.5800	28.5800	-0.035%	900	+18.265%
2023-07-28	28.6200	28.6200	28.5900	28.5900	-0.557%	1,300	+18.223%
2023-07-26	28.7500	28.7500	28.7500	28.7500	-0.277%	529	+17.565%
2023-07-25	28.8300	28.8300	28.8300	28.8300	+0.383%	203	+17.239%
2023-07-21	28.7200	28.7200	28.7200	28.7200	+0.631%	1,280	+17.688%
2023-07-19	28.5400	28.5400	28.5400	28.5400	+0.316%	100	+18.430%
2023-07-17	28.5700	28.5700	28.4500	28.4500	-0.350%	522	+18.805%
2023-07-14	28.5500	28.5500	28.5500	28.5500	+0.528%	100	+18.389%
2023-07-13	28.4000	28.4000	28.4000	28.4000	+0.531%	100	+19.014%
2023-07-12	28.2900	28.2900	28.2500	28.2500	+0.713%	400	+19.646%
2023-07-10	28.0600	28.0600	28.0500	28.0500	+0.107%	1,700	+20.499%
2023-07-07	28.0200	28.0200	28.0200	28.0200	-0.638%	248	+20.628%
2023-07-06	28.2100	28.2100	28.2000	28.2000	-1.053%	400	+19.858%
2023-07-04	28.5200	28.5200	28.5000	28.5000	+2.260%	480	+18.596%
2023-06-28	27.8700	27.8700	27.8700	27.8700	+0.614%	200	+21.277%
2023-06-27	27.6700	27.7100	27.6700	27.7000	+0.764%	3,800	+22.022%
2023-06-23	27.5000	27.5000	27.4800	27.4900	-0.254%	6,100	+22.954%
2023-06-22	27.5700	27.5700	27.5600	27.5600	-0.469%	550	+22.642%
2023-06-20	27.6900	27.6900	27.6900	27.6900	-1.494%	1,308	+22.066%
2023-06-05	28.1100	28.1100	28.1100	28.1100	-0.248%	425	+20.242%
2023-05-29	28.0500	28.1800	28.0500	28.1800	+1.659%	1,175	+19.943%
2023-05-05	27.7200	27.7200	27.7200	27.7200	-0.716%	100	+21.934%
2023-05-03	27.9200	27.9200	27.9200	27.9200	-0.605%	100	+21.060%
2023-04-28	28.0900	28.0900	28.0900	28.0900	+0.717%	100	+20.328%
2023-04-27	27.8900	27.8900	27.8900	27.8900	-0.107%	1,900	+21.190%
2023-04-26	27.9200	27.9200	27.9200	27.9200	-0.923%	500	+21.060%
2023-04-24	28.1800	28.1800	28.1800	28.1800	+0.787%	530	+19.943%
2023-04-18	27.9600	27.9600	27.9600	27.9600	+1.341%	205	+20.887%
2023-04-05	27.5900	27.5900	27.5900	27.5900	-0.541%	179	+22.508%
2023-04-04	27.7400	27.7400	27.7400	27.7400	-0.216%	2,200	+21.846%
2023-03-31	27.8000	27.8000	27.8000	27.8000	+2.018%	725	+21.583%
2023-03-29	27.2500	27.2500	27.2500	27.2500	0.000%	1,000	+24.037%
2023-03-27	27.2500	27.2500	27.2500	27.2500	+0.739%	150	+24.037%
2023-03-24	27.0500	27.0500	27.0500	27.0500	-0.148%	244	+24.954%
2023-03-23	27.0900	27.0900	27.0900	27.0900	-0.404%	150	+24.769%
2023-03-22	27.1800	27.2000	27.1800	27.2000	0.000%	1,355	+24.265%
2023-03-16	27.2000	27.2000	27.2000	27.2000	+1.040%	185	+24.265%
2023-03-15	26.9200	26.9200	26.9200	26.9200	+0.560%	550	+25.557%
2023-03-13	26.7700	26.7700	26.7700	26.7700	-2.299%	260	+26.261%
2023-03-10	27.4000	27.4000	27.4000	27.4000	-0.761%	120	+23.358%
2023-03-09	27.6100	27.6100	27.6100	27.6100	-0.826%	100	+22.419%
2023-03-07	27.8400	27.8400	27.8400	27.8400	-0.607%	200	+21.408%
2023-03-06	28.0100	28.0100	28.0100	28.0100	+1.339%	101	+20.671%
2023-03-02	27.6400	27.6400	27.6400	27.6400	-0.360%	152	+22.287%
2023-02-28	27.7400	27.7400	27.7400	27.7400	+0.181%	1,190	+21.846%
2023-02-27	27.7500	27.7500	27.6900	27.6900	+1.989%	800	+22.066%
2023-02-01	27.1200	27.1500	27.1200	27.1500	+0.185%	1,184	+24.494%
2023-01-27	27.1000	27.1000	27.1000	27.1000	+0.074%	487	+24.723%
2023-01-25	27.0800	27.0800	27.0800	27.0800	-0.587%	100	+24.815%
2023-01-24	26.9500	27.2400	26.9500	27.2400	+0.295%	4,100	+24.082%
2023-01-23	27.1600	27.1600	27.1600	27.1600	+0.779%	625	+24.448%
2023-01-20	26.9500	26.9500	26.9500	26.9500	-0.700%	300	+25.417%
2023-01-18	27.1400	27.1400	27.1400	27.1400	+0.185%	200	+24.539%
2023-01-17	27.1500	27.1500	27.0900	27.0900	+0.482%	360	+24.769%
2023-01-13	26.9600	26.9600	26.9600	26.9600	+0.898%	6,345	+25.371%
2023-01-12	26.7200	26.7200	26.7200	26.7200	+0.716%	125	+26.497%
2023-01-09	26.5300	26.5300	26.5300	26.5300	+2.353%	1,100	+27.403%
2022-12-21	25.9200	25.9200	25.9200	25.9200	+0.387%	393	+30.401%
2022-12-19	25.8200	25.8200	25.8200	25.8200	-0.463%	200	+30.906%
2022-12-15	25.9600	26.0000	25.9400	25.9400	-3.245%	800	+30.301%
2022-12-13	26.8100	26.8100	26.8100	26.8100	+2.839%	8,300	+26.072%
2022-12-06	26.2400	26.2400	26.0700	26.0700	-1.025%	2,400	+29.651%
2022-12-05	26.3400	26.3400	26.3400	26.3400	+0.920%	200	+28.322%
2022-11-29	26.1000	26.1000	26.1000	26.1000	-0.382%	100	+29.502%
2022-11-28	26.2000	26.2000	26.2000	26.2000	-0.038%	300	+29.008%
2022-11-25	26.2100	26.2100	26.2100	26.2100	+1.668%	300	+28.958%
2022-11-22	25.7900	25.7900	25.7800	25.7800	+0.155%	14,000	+31.109%
2022-11-21	25.7000	25.7400	25.6600	25.7400	+0.862%	2,155	+31.313%
2022-11-17	25.6100	25.6100	25.5100	25.5200	-0.739%	3,200	+32.445%
2022-11-15	25.7100	25.7100	25.7100	25.7100	+0.156%	1,300	+31.466%
2022-11-11	25.6400	25.6700	25.6400	25.6700	+1.906%	1,400	+31.671%
2022-11-08	25.1900	25.1900	25.1900	25.1900	-1.216%	720	+34.180%
2022-10-28	25.5000	25.5000	25.5000	25.5000	+1.070%	100	+32.549%
2022-10-25	25.2300	25.2300	25.2300	25.2300	+0.920%	100	+33.967%
2022-10-24	25.0200	25.0200	25.0000	25.0000	-0.596%	370	+35.200%
2022-10-18	25.1500	25.1500	25.1500	25.1500	+2.111%	130	+34.394%
2022-10-13	24.1600	24.6300	24.1600	24.6300	+0.326%	1,300	+37.231%
2022-10-07	24.5500	24.5500	24.5500	24.5500	-3.308%	150	+37.678%
2022-10-06	25.3900	25.3900	25.3900	25.3900	-0.314%	140	+33.123%
2022-10-05	25.4700	25.4700	25.4700	25.4700	-0.352%	1,300	+32.705%
2022-10-04	25.5600	25.5600	25.5600	25.5600	+4.497%	100	+32.238%
2022-09-29	24.4600	24.4600	24.4600	24.4600	+0.123%	100	+38.185%
2022-09-27	24.4300	24.4300	24.4300	24.4300	-0.489%	400	+38.354%
2022-09-23	24.5400	24.5500	24.5400	24.5500	-1.524%	1,900	+37.678%
2022-09-22	24.9300	24.9300	24.9300	24.9300	-1.928%	315	+35.580%
2022-09-21	25.4200	25.4200	25.4200	25.4200	-0.548%	495	+32.966%
2022-09-16	25.5500	25.5600	25.5500	25.5600	-2.256%	1,300	+32.238%
2022-09-09	26.1500	26.1500	26.1500	26.1500	+2.469%	230	+29.254%
2022-09-06	25.4300	25.5600	24.5500	25.5200	-0.932%	8,800	+32.445%
2022-09-02	25.7600	25.7600	25.7600	25.7600	-0.694%	251	+31.211%
2022-08-26	25.9400	25.9400	25.9400	25.9400	-1.780%	185	+30.301%
2022-08-25	26.4100	26.4100	26.4100	26.4100	+0.076%	225	+27.982%
2022-08-23	26.3900	26.3900	26.3900	26.3900	-2.440%	230	+28.079%
2022-08-18	27.0600	27.0600	27.0500	27.0500	+0.185%	2,182	+24.954%
2022-08-16	27.0000	27.0000	27.0000	27.0000	+0.521%	250	+25.185%
2022-08-15	26.8800	26.8800	26.8600	26.8600	+2.794%	1,600	+25.838%
2022-08-08	26.1300	26.1300	26.1300	26.1300	+0.732%	1,000	+29.353%
2022-08-02	25.9400	25.9400	25.9400	25.9400	-0.765%	300	+30.301%
2022-07-29	26.1400	26.1400	26.1400	26.1400	+1.593%	700	+29.304%
2022-07-28	25.7300	25.7300	25.7300	25.7300	+1.579%	725	+31.364%
2022-07-21	25.3300	25.3300	25.3300	25.3300	+3.599%	805	+33.439%
2022-07-06	24.4500	24.4500	24.4500	24.4500	+1.326%	125	+38.241%
2022-06-30	24.1300	24.1300	24.1300	24.1300	-0.372%	900	+40.075%
2022-06-29	24.2200	24.2200	24.2200	24.2200	+0.248%	140	+39.554%
2022-06-28	24.2800	24.2800	24.1600	24.1600	-0.780%	1,440	+39.901%
2022-06-24	24.3400	24.3600	24.3400	24.3500	+2.483%	2,100	+38.809%
2022-06-22	23.7600	23.7600	23.7600	23.7600	+0.593%	100	+42.256%
2022-06-20	23.5300	23.6200	23.5300	23.6200	-0.127%	1,700	+43.099%
2022-06-17	23.6500	23.6500	23.6500	23.6500	-1.046%	1,248	+42.918%
2022-06-15	23.9000	23.9000	23.9000	23.9000	+0.126%	100	+41.423%
2022-06-13	23.8700	23.8700	23.8700	23.8700	-4.825%	350	+41.600%
2022-06-07	25.0800	25.0800	25.0800	25.0800	-0.752%	280	+34.769%
2022-06-06	25.2700	25.2700	25.2700	25.2700	-0.197%	1,200	+33.755%
2022-05-31	25.3200	25.3200	25.3200	25.3200	-0.079%	235	+33.491%
2022-05-30	25.3400	25.3400	25.3400	25.3400	+3.429%	120	+33.386%
2022-05-25	24.5000	24.5000	24.5000	24.5000	+0.616%	100	+37.959%
2022-05-20	24.3500	24.3500	24.3500	24.3500	-0.693%	400	+38.809%
2022-05-19	24.3500	24.5200	24.3500	24.5200	+2.508%	4,800	+37.847%
2022-05-12	24.1400	24.1400	23.9200	23.9200	-0.541%	425	+41.304%
2022-05-11	24.0500	24.0500	24.0500	24.0500	+0.083%	700	+40.541%
2022-05-10	24.2100	24.2100	24.0200	24.0300	-0.497%	1,470	+40.658%
2022-05-09	24.1500	24.1500	24.1500	24.1500	-0.740%	380	+39.959%
2022-05-06	24.4500	24.4500	24.3300	24.3300	-0.246%	1,000	+38.923%
2022-05-05	24.4100	24.4100	24.3900	24.3900	-1.415%	54,900	+38.581%
2022-05-04	24.7400	24.7400	24.7400	24.7400	-0.563%	100	+36.621%
2022-05-03	24.8800	24.8800	24.8800	24.8800	+0.363%	301	+35.852%
2022-05-02	24.7900	24.7900	24.7900	24.7900	-2.209%	450	+36.345%
2022-04-29	25.3500	25.3500	25.3500	25.3500	-1.015%	2,100	+33.333%
2022-04-28	25.6400	25.6400	25.6100	25.6100	+1.225%	3,785	+31.980%
2022-04-27	25.3000	25.3000	25.3000	25.3000	-2.804%	100	+33.597%
2022-04-14	26.0300	26.0300	26.0200	26.0300	-0.153%	4,700	+29.850%
2022-04-13	26.0700	26.0700	26.0700	26.0700	-0.610%	100	+29.651%
2022-04-11	26.1600	26.2300	26.1600	26.2300	-0.569%	6,100	+28.860%
2022-04-07	26.3800	26.3800	26.3800	26.3800	+1.228%	400	+28.127%
2022-04-06	26.0600	26.0600	26.0600	26.0600	-0.875%	100	+29.701%
2022-04-05	26.4000	26.4000	26.2900	26.2900	+0.114%	466	+28.566%
2022-04-04	26.2600	26.2600	26.2600	26.2600	-0.606%	120	+28.713%
2022-03-31	26.5000	26.5000	26.4200	26.4200	+0.266%	1,200	+27.933%
2022-03-30	26.4000	26.4000	26.3500	26.3500	0.000%	804	+28.273%
2022-03-29	26.3500	26.3500	26.3500	26.3500	+1.541%	135	+28.273%
2022-03-28	25.9500	25.9500	25.9500	25.9500	+0.270%	100	+30.250%
2022-03-25	25.8800	25.8800	25.8800	25.8800	-0.116%	400	+30.603%
2022-03-24	25.9100	25.9100	25.9100	25.9100	-1.819%	200	+30.452%
2022-03-22	26.3900	26.3900	26.3900	26.3900	+1.111%	200	+28.079%
2022-03-17	26.0300	26.1400	26.0300	26.1000	+0.967%	800	+29.502%
2022-03-16	25.8500	25.8500	25.8500	25.8500	+1.333%	300	+30.754%
2022-03-14	25.5000	25.5100	25.5000	25.5100	-1.620%	700	+32.497%
2022-03-11	25.9300	25.9300	25.9300	25.9300	+0.856%	600	+30.351%
2022-03-09	25.7000	25.7100	25.6900	25.7100	+1.661%	2,300	+31.466%
2022-03-08	25.2800	25.2900	25.2800	25.2900	-0.785%	4,800	+33.650%
2022-03-07	25.4900	25.4900	25.4900	25.4900	+0.671%	383	+32.601%
2022-03-04	25.3200	25.3200	25.3200	25.3200	-0.393%	200	+33.491%
2022-03-03	25.4200	25.4200	25.4200	25.4200	+0.833%	217	+32.966%
2022-03-01	25.2100	25.2100	25.2100	25.2100	-0.591%	2,900	+34.074%
2022-02-28	25.3600	25.3600	25.3600	25.3600	+2.052%	151	+33.281%
2022-02-24	24.8500	24.8500	24.8500	24.8500	-2.549%	100	+36.016%
2022-02-23	25.4600	25.5000	25.4600	25.5000	-2.036%	2,050	+32.549%
2022-02-17	26.1300	26.1300	26.0300	26.0300	-1.027%	416	+29.850%
2022-02-16	26.3000	26.3000	26.3000	26.3000	-0.567%	309	+28.517%
2022-02-15	26.4500	26.4500	26.4500	26.4500	-1.048%	196	+27.788%
2022-02-10	26.7500	26.9000	26.7300	26.7300	-0.187%	1,359	+26.450%
2022-02-09	26.7700	26.7800	26.7700	26.7800	+2.605%	855	+26.214%
2022-02-07	25.4000	26.1700	25.4000	26.1000	-0.874%	1,300	+29.502%
2022-02-03	26.3400	26.3400	26.3300	26.3300	-0.791%	1,019	+28.371%
2022-02-02	26.4800	26.5400	26.4800	26.5400	+1.182%	4,050	+27.355%
2022-02-01	26.2300	26.2300	26.2300	26.2300	+3.268%	100	+28.860%
2022-01-27	25.5400	25.5600	25.4000	25.4000	+0.118%	1,700	+33.071%
2022-01-25	25.3400	25.3700	25.3400	25.3700	-0.821%	900	+33.228%
2022-01-24	25.1300	25.5800	25.1300	25.5800	-2.105%	7,068	+32.134%
2022-01-18	26.0700	26.1300	26.0700	26.1300	-0.910%	300	+29.353%
2022-01-17	26.3700	26.3700	26.3700	26.3700	-0.528%	160	+28.176%
2022-01-13	26.5100	26.5100	26.5100	26.5100	+0.189%	140	+27.499%
2022-01-12	26.4600	26.4600	26.4600	26.4600	-1.453%	7,165	+27.740%
2022-01-05	26.8800	26.8800	26.8500	26.8500	-1.900%	2,331	+25.885%
2021-12-30	27.3900	27.3900	27.3700	27.3700	-0.291%	10,104	+23.493%
2021-12-29	27.4400	27.4500	27.4400	27.4500	+1.855%	600	+23.133%
2021-12-21	26.8300	26.9500	26.8300	26.9500	+1.621%	360	+25.417%
2021-12-20	26.5200	26.5200	26.5200	26.5200	-1.486%	100	+27.451%
2021-12-15	26.9100	26.9300	26.9100	26.9200	+0.862%	20,200	+25.557%
2021-12-14	26.8100	26.8100	26.6900	26.6900	-0.633%	31,065	+26.639%
2021-12-13	26.9000	26.9100	26.7800	26.8600	-0.445%	21,200	+25.838%
2021-12-10	26.9800	26.9800	26.9800	26.9800	+0.186%	136	+25.278%
2021-12-09	26.9300	26.9300	26.9300	26.9300	-0.074%	100	+25.511%
2021-12-08	26.9700	26.9700	26.9500	26.9500	-0.590%	5,095	+25.417%
2021-12-07	27.1100	27.1100	27.1100	27.1100	+3.002%	153	+24.677%
2021-12-01	26.5900	26.5900	26.3200	26.3200	-0.265%	1,000	+28.419%
2021-11-30	26.4900	26.4900	26.3900	26.3900	-1.677%	404	+28.079%
2021-11-29	26.8400	26.8400	26.8400	26.8400	+0.374%	103	+25.931%
2021-11-26	26.7400	26.7400	26.7400	26.7400	-2.337%	260	+26.402%
2021-11-16	27.3800	27.3800	27.3800	27.3800	-0.146%	101	+23.448%
2021-11-10	27.4300	27.4300	27.4200	27.4200	-0.182%	465	+23.268%
2021-11-09	27.4700	27.4700	27.4700	27.4700	+0.881%	163	+23.043%
2021-11-02	27.2300	27.2300	27.2300	27.2300	+0.147%	334	+24.128%
2021-10-28	27.2500	27.2500	27.1900	27.1900	+0.147%	11,292	+24.310%
2021-10-27	27.1100	27.1500	27.1100	27.1500	+0.742%	420	+24.494%
2021-10-19	26.9500	26.9500	26.9500	26.9500	+2.045%	5,000	+25.417%
2021-10-13	26.3200	26.4100	26.3100	26.4100	+1.304%	380	+27.982%
2021-10-05	26.0700	26.0700	26.0700	26.0700	-0.950%	1,700	+29.651%
2021-10-01	26.3400	26.3400	26.3100	26.3200	-0.379%	3,100	+28.419%
2021-09-29	26.4500	26.4900	26.4200	26.4200	-2.221%	4,215	+27.933%
2021-09-23	27.0000	27.0200	27.0000	27.0200	+0.821%	425	+25.093%
2021-09-21	26.8000	26.8000	26.8000	26.8000	+0.638%	700	+26.119%
2021-09-20	26.6300	26.6800	26.2700	26.6300	-1.077%	45,694	+26.925%
2021-09-17	26.9200	26.9200	26.9200	26.9200	-1.102%	624	+25.557%
2021-09-10	27.2200	27.2200	27.2200	27.2200	-0.183%	600	+24.173%
2021-09-09	27.4100	27.4100	27.2700	27.2700	-0.220%	1,511	+23.946%
2021-09-08	27.3300	27.3300	27.3300	27.3300	+0.220%	400	+23.674%
2021-09-07	27.2700	27.2700	27.2700	27.2700	-0.256%	101	+23.946%
2021-09-03	27.3400	27.3400	27.3400	27.3400	+0.330%	1,015	+23.628%
2021-09-01	27.2300	27.2500	27.2300	27.2500	+0.739%	1,400	+24.037%
2021-08-31	27.0800	27.0800	27.0500	27.0500	-0.111%	1,700	+24.954%
2021-08-30	27.0400	27.1100	27.0400	27.0800	+0.296%	1,440	+24.815%
2021-08-25	26.9100	27.0000	26.9100	27.0000	+0.186%	2,858	+25.185%
2021-08-19	26.9500	26.9500	26.9500	26.9500	+1.088%	740	+25.417%
2021-08-16	26.6600	26.6600	26.6600	26.6600	-0.299%	550	+26.782%
2021-08-10	26.7400	26.7400	26.7400	26.7400	-0.484%	100	+26.402%
2021-08-06	26.8700	26.8700	26.8700	26.8700	+0.561%	300	+25.791%
2021-08-05	26.7100	26.7200	26.7100	26.7200	+0.338%	450	+26.497%
2021-08-04	26.6300	26.6300	26.6300	26.6300	-0.038%	3,300	+26.925%
2021-08-03	26.6800	26.7300	26.6400	26.6400	+0.377%	3,200	+26.877%
2021-07-30	26.5100	26.5500	26.5100	26.5400	+0.075%	6,700	+27.355%
2021-07-29	26.5200	26.5200	26.5200	26.5200	+0.227%	200	+27.451%
2021-07-27	26.4900	26.4900	26.4600	26.4600	+0.954%	800	+27.740%
2021-07-21	26.2100	26.2100	26.2100	26.2100	-0.076%	275	+28.958%
2021-07-20	26.2300	26.2300	26.2300	26.2300	+1.588%	720	+28.860%
2021-07-19	25.8600	25.8600	25.8200	25.8200	-0.807%	200	+30.906%
2021-07-14	26.0300	26.0300	26.0300	26.0300	-0.115%	375	+29.850%
2021-07-12	26.0700	26.0700	26.0600	26.0600	+0.890%	5,192	+29.701%
2021-07-02	25.8300	25.8300	25.8300	25.8300	+0.584%	200	+30.856%
2021-06-30	25.6800	25.6800	25.6800	25.6800	-0.427%	300	+31.620%
2021-06-29	25.7900	25.7900	25.7900	25.7900	+0.664%	300	+31.059%
2021-06-28	25.5900	25.6200	25.5900	25.6200	+0.039%	225	+31.928%
2021-06-22	25.6100	25.6100	25.6100	25.6100	+0.196%	290	+31.980%
2021-06-21	25.4500	25.5600	25.4100	25.5600	+0.039%	3,110	+32.238%
2021-06-18	25.5500	25.5500	25.5500	25.5500	+0.039%	100	+32.290%
2021-06-17	25.5400	25.5400	25.5400	25.5400	+0.869%	100	+32.341%
2021-06-08	25.3200	25.3200	25.3200	25.3200	+0.636%	100	+33.491%
2021-06-03	25.1600	25.1600	25.1600	25.1600	+0.721%	3,202	+34.340%
2021-05-31	25.1200	25.1200	24.9800	24.9800	-0.200%	1,900	+35.308%
2021-05-27	25.0000	25.0500	25.0000	25.0300	+0.603%	415	+35.038%
2021-05-25	24.8300	24.8800	24.8300	24.8800	+0.080%	439	+35.852%
2021-05-20	24.8600	24.8600	24.8600	24.8600	+0.566%	122	+35.961%
2021-05-18	24.7200	24.7200	24.7200	24.7200	+0.122%	1,500	+36.731%
2021-05-13	24.6900	24.6900	24.6900	24.6900	+0.366%	100	+36.898%
2021-05-12	24.6300	24.6300	24.6000	24.6000	-2.148%	555	+37.398%
2021-05-10	25.1400	25.1500	25.1400	25.1400	-0.238%	505	+34.447%
2021-05-07	25.2400	25.2400	25.2000	25.2000	+0.679%	360	+34.127%
2021-05-04	25.0300	25.0300	25.0300	25.0300	-0.358%	600	+35.038%
2021-05-03	25.1100	25.1200	25.1100	25.1200	+0.601%	389	+34.554%
2021-04-30	24.9500	24.9700	24.9500	24.9700	-0.676%	5,680	+35.362%
2021-04-29	25.1400	25.1400	25.1400	25.1400	+0.119%	100	+34.447%
2021-04-28	25.1100	25.1100	25.1100	25.1100	-0.278%	155	+34.608%
2021-04-27	25.2100	25.2200	25.1800	25.1800	+0.239%	1,840	+34.234%
2021-04-26	25.1300	25.1400	25.1000	25.1200	-0.751%	1,270	+34.554%
2021-04-23	25.3100	25.3100	25.3100	25.3100	-0.197%	260	+33.544%
2021-04-22	25.3600	25.3600	25.3600	25.3600	+0.237%	100	+33.281%
2021-04-16	25.3000	25.3000	25.3000	25.3000	+0.877%	402	+33.597%
2021-04-14	25.1100	25.1100	25.0800	25.0800	+0.521%	1,605	+34.769%
2021-04-09	24.9500	24.9500	24.9500	24.9500	-0.240%	962	+35.471%
2021-04-08	25.0100	25.0100	25.0100	25.0100	+0.482%	1,700	+35.146%
2021-04-05	24.8900	24.8900	24.8900	24.8900	+0.444%	301	+35.798%
2021-04-01	24.7500	24.7800	24.7500	24.7800	+1.102%	2,000	+36.400%

.dark-mode .Vqccrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vqccrq{ color: #333333; background-color: white; border: 2px solid #333333; }BGCBRISTOL GATE CONCENTRATED CANADIAN EQUITY ETFstock TSE

BGC
BRISTOL GATE CONCENTRATED CANADIAN EQUITY ETF
stock TSE