Skip to main content
logo
Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada flag Canada · Delayed Price · Currency is CAD
16.21
+0.05 (0.28%)
At close: Nov 28, 2025

TSX:BKCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202516.1616.2116.1616.2116.21-0.61%8,233
Nov 27, 202516.3516.3516.2716.3116.170.09%17,171
Nov 26, 202516.2416.3016.2416.3016.150.52%22,557
Nov 25, 202516.0716.2116.0716.2116.070.81%23,391
Nov 24, 202516.1216.1216.0016.0815.940.31%5,580
Nov 21, 202515.9916.0315.9316.0315.890.69%3,784
Nov 20, 202516.0716.0715.9015.9215.78-0.41%10,247
Nov 19, 202516.0016.0015.9815.9915.84-0.28%9,848
Nov 18, 202516.0016.0615.9216.0315.89-0.06%8,862
Nov 17, 202516.0716.1016.0216.0415.90-0.06%16,006
Nov 14, 202515.9816.0615.9216.0515.910.06%11,718
Nov 13, 202516.2016.2016.0216.0415.90-0.74%26,761
Nov 12, 202516.0516.1616.0516.1616.020.69%10,060
Nov 11, 202515.9816.0615.9816.0515.910.38%1,163
Nov 10, 202515.9715.9915.9315.9915.850.69%14,302
Nov 7, 202515.8215.8815.7615.8815.74-0.13%78,647
Nov 6, 202515.8815.9115.8415.9015.760.19%8,953
Nov 5, 202515.8615.9115.8515.8715.730.06%5,349
Nov 4, 202515.9315.9715.8615.8615.72-0.44%10,813
Nov 3, 202515.8915.9515.8715.9315.790.38%4,913
Oct 31, 202515.8015.8715.8015.8715.73-0.35%8,762
Oct 30, 202515.9215.9815.9115.9315.640.03%18,570
Oct 29, 202516.0716.0715.9115.9215.63-0.78%20,264
Oct 28, 202515.9916.0615.9916.0515.760.22%4,466
Oct 27, 202515.9416.0115.9316.0115.720.57%14,787
Oct 24, 202515.8815.9215.8815.9215.630.54%6,441
Oct 23, 202515.8315.8515.8315.8415.550.22%14,530
Oct 22, 202515.8315.8315.7615.8015.520.03%16,952
Oct 21, 202515.8015.8115.7915.8015.510.03%3,064
Oct 20, 202515.6915.7915.6915.7915.510.83%13,828
Oct 17, 202515.6315.7215.6315.6615.38-0.32%42,487
Oct 16, 202515.8115.8415.6515.7115.43-0.88%29,421
Oct 15, 202515.7715.8515.7715.8515.570.63%9,362
Oct 14, 202515.5815.7615.5815.7515.471.12%6,524
Oct 10, 202515.7215.7315.5815.5815.30-0.54%25,591
Oct 9, 202515.6415.6715.6415.6615.380.32%6,445
Oct 8, 202515.7315.7315.6015.6115.33-0.89%11,512
Oct 7, 202515.8115.8115.7415.7515.47-0.06%11,711
Oct 6, 202515.8415.8415.7115.7615.48-84,297
Oct 3, 202515.7015.7715.7015.7615.480.45%8,075
Oct 2, 202515.6415.6915.6415.6915.41-2,830
Oct 1, 202515.6815.7115.6815.6915.410.45%5,948
Sep 30, 202515.6515.6515.5415.6215.34-0.06%12,406
Sep 29, 202515.7015.7015.5915.6315.35-1.64%44,581
Sep 26, 202515.7815.8915.7715.8915.460.99%89,903
Sep 25, 202515.7215.7415.7115.7415.310.16%7,781
Sep 24, 202515.7815.7815.7015.7115.29-0.16%11,398
Sep 23, 202515.7115.7615.7115.7415.310.03%3,027
Sep 22, 202515.7015.7415.7015.7315.310.19%7,483
Sep 19, 202515.6515.7015.6515.7015.280.45%15,584