Skip to main content
Global X Equal Weight Canadian Bank Covered Call ETF (TSX: BKCC)
Canada flag Canada · Delayed Price · Currency is CAD
14.40
+0.02 (0.14%)
Feb 5, 2025, 3:59 PM EST

TSX:BKCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202514.3314.4014.3314.4014.400.14%6,798
Feb 4, 202514.5214.5414.3714.3814.38-0.69%10,607
Feb 3, 202514.6214.6214.0114.4814.48-1.76%95,500
Jan 31, 202514.8314.8314.7114.7414.74-1.54%13,300
Jan 30, 202514.9215.0014.9214.9714.820.34%29,540
Jan 29, 202514.9114.9214.8914.9214.770.13%2,604
Jan 28, 202514.9114.9114.9014.9014.760.68%8,300
Jan 27, 202514.8014.8014.8014.8014.66-0.27%2,222
Jan 24, 202514.8314.8514.8214.8414.700.13%6,300
Jan 23, 202514.8414.8414.7914.8214.680.20%7,700
Jan 22, 202514.8514.8514.7814.7914.650.07%7,800
Jan 21, 202514.8114.8114.7814.7814.640.34%6,000
Jan 20, 202514.7414.7514.7014.7314.59-56,924
Jan 17, 202514.7314.7514.7214.7314.590.20%22,400
Jan 16, 202514.7414.7414.6714.7014.560.27%5,545
Jan 15, 202514.6914.6914.6514.6614.510.76%2,800
Jan 14, 202514.5814.5814.5314.5514.410.14%7,011
Jan 13, 202514.5614.5614.5014.5314.39-0.62%6,000
Jan 10, 202514.6714.6714.5814.6214.48-0.54%11,705
Jan 9, 202514.6514.7014.6514.7014.560.07%5,843
Jan 8, 202514.6614.6914.6114.6914.550.48%5,606
Jan 7, 202514.7114.7114.6214.6214.48-0.20%5,531
Jan 6, 202514.7214.7214.6514.6514.51-0.14%13,642
Jan 3, 202514.6614.6814.6214.6714.530.48%2,701
Jan 2, 202514.6414.6914.5914.6014.46-0.21%14,300
Dec 31, 202414.7014.7014.6114.6314.63-1.01%2,534
Dec 30, 202414.7014.7914.7014.7814.63-0.07%3,802
Dec 27, 202414.8114.8114.7814.7914.640.07%5,000
Dec 24, 202414.7714.7914.7714.7814.630.14%3,730
Dec 23, 202414.6714.7714.6714.7614.610.20%6,500
Dec 20, 202414.7014.7314.7014.7314.580.20%2,801
Dec 19, 202414.7914.7914.6714.7014.55-0.14%18,201
Dec 18, 202414.8714.8714.7214.7214.57-1.01%18,700
Dec 17, 202414.8614.8714.8514.8714.72-0.13%4,300
Dec 16, 202414.9314.9314.8814.8914.74-0.20%12,700
Dec 13, 202414.9314.9314.8914.9214.76-1,500
Dec 12, 202414.9514.9514.9114.9214.77-0.40%3,100
Dec 11, 202414.9814.9914.9614.9814.830.20%17,426
Dec 10, 202414.9614.9614.9314.9514.80-9,500
Dec 9, 202414.9014.9514.9014.9514.790.20%6,342
Dec 6, 202414.9014.9314.9014.9214.770.27%3,800
Dec 5, 202414.7414.8914.7014.8814.730.47%13,035
Dec 4, 202414.8514.8814.7914.8114.65-0.20%22,932
Dec 3, 202414.8114.8414.8014.8414.69-0.34%8,926
Dec 2, 202414.9214.9214.8714.8914.74-0.13%7,610
Nov 29, 202414.8914.9114.8914.9114.76-0.80%2,000
Nov 28, 202415.0515.0515.0315.0314.730.07%710
Nov 27, 202415.0015.0215.0015.0214.720.27%1,000
Nov 26, 202414.9714.9814.8914.9814.68-7,739
Nov 25, 202414.9715.0514.9714.9814.68-14,600
Nov 22, 202414.9714.9814.9714.9814.680.20%1,547
Nov 21, 202414.9114.9514.9114.9514.650.74%11,303
Nov 20, 202414.8514.8614.8414.8414.54-0.13%4,300
Nov 19, 202414.7714.8614.7714.8614.560.27%17,100
Nov 18, 202414.7714.8414.7714.8214.520.34%5,032
Nov 15, 202414.8414.8414.7514.7714.47-0.14%15,000
Nov 14, 202414.7914.8014.7314.7914.490.41%62,200
Nov 13, 202414.7514.7514.7314.7314.43-0.07%2,205
Nov 12, 202414.8014.8014.7114.7414.44-0.27%6,842
Nov 11, 202414.7614.8014.7614.7814.480.48%12,800
Nov 8, 202414.7514.7514.6714.7114.42-10,614
Nov 7, 202414.7014.7214.7014.7114.420.27%15,500
Nov 6, 202414.6714.6714.5614.6714.381.10%13,200
Nov 5, 202414.4514.5214.4514.5114.220.21%9,000
Nov 4, 202414.4414.5314.4314.4814.190.21%6,600
Nov 1, 202414.4814.4814.4414.4514.160.28%1,815
Oct 31, 202414.5614.5614.3914.4114.12-2.04%15,300
Oct 30, 202414.6614.7114.6614.7114.270.34%24,600
Oct 29, 202414.6814.6814.6614.6614.22-0.34%1,146
Oct 28, 202414.6814.7214.6814.7114.270.55%12,800
Oct 25, 202414.7114.7114.6314.6314.19-0.07%12,400
Oct 24, 202414.6514.6514.6114.6414.200.27%7,139
Oct 23, 202414.6014.6114.6014.6014.16-0.34%2,600
Oct 22, 202414.6014.6514.5414.6514.210.21%6,600
Oct 21, 202414.7214.7214.6014.6214.18-0.27%12,800
Oct 18, 202414.6514.6614.6514.6614.22-0.07%5,307
Oct 17, 202414.6714.6814.6414.6714.230.27%6,900
Oct 16, 202414.5814.6414.5814.6314.190.48%27,412
Oct 15, 202414.6314.6314.5214.5614.120.07%8,836
Oct 11, 202414.4614.5514.4614.5514.110.62%4,232
Oct 10, 202414.5614.5614.3314.4614.03-0.62%104,701
Oct 9, 202414.5114.5714.5014.5514.110.21%10,200
Oct 8, 202414.5414.5414.5014.5214.08-6,701
Oct 7, 202414.5214.5514.4914.5214.08-0.07%11,020
Oct 4, 202414.5114.5314.5114.5314.090.48%1,540
Oct 3, 202414.4014.4614.3914.4614.03-0.07%55,600
Oct 2, 202414.5114.5114.4114.4714.04-0.14%20,925
Oct 1, 202414.5514.5514.4814.4914.06-0.28%6,400
Sep 30, 202414.5014.5314.4814.5314.090.07%4,600
Sep 27, 202414.5714.5714.5214.5214.08-1.02%28,027
Sep 26, 202414.6214.6814.6214.6714.080.69%7,500
Sep 25, 202414.5914.5914.5314.5713.990.07%23,742
Sep 24, 202414.6314.6314.5614.5613.98-0.21%8,531
Sep 23, 202414.6614.6614.5314.5914.01-0.41%8,001
Sep 20, 202414.6214.6514.6214.6514.060.21%14,500
Sep 19, 202414.7914.7914.5914.6214.040.62%25,800
Sep 18, 202414.6014.6014.5014.5313.95-0.14%11,900
Sep 17, 202414.7014.7014.5514.5513.970.07%7,300
Sep 16, 202414.6414.6414.5214.5413.960.35%6,000
Sep 13, 202414.4914.5114.4814.4913.910.28%4,108