Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada · Delayed Price · Currency is CAD 15.75
-0.01 (-0.06%)
Oct 7, 2025, 3:50 PM EDT
TSX:BKCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.81 | 15.81 | 15.74 | 15.75 | 15.75 | -0.06% | 11,711 |
| Oct 6, 2025 | 15.84 | 15.84 | 15.71 | 15.76 | 15.76 | - | 84,300 |
| Oct 3, 2025 | 15.70 | 15.77 | 15.70 | 15.76 | 15.76 | 0.45% | 8,100 |
| Oct 2, 2025 | 15.64 | 15.69 | 15.64 | 15.69 | 15.69 | - | 2,830 |
| Oct 1, 2025 | 15.68 | 15.71 | 15.68 | 15.69 | 15.69 | 0.45% | 5,948 |
| Sep 30, 2025 | 15.65 | 15.65 | 15.54 | 15.62 | 15.62 | -0.06% | 12,406 |
| Sep 29, 2025 | 15.70 | 15.70 | 15.59 | 15.63 | 15.63 | -1.64% | 44,600 |
| Sep 26, 2025 | 15.78 | 15.89 | 15.77 | 15.89 | 15.74 | 0.95% | 89,903 |
| Sep 25, 2025 | 15.72 | 15.74 | 15.71 | 15.74 | 15.59 | 0.19% | 7,800 |
| Sep 24, 2025 | 15.78 | 15.78 | 15.70 | 15.71 | 15.57 | -0.19% | 11,400 |
| Sep 23, 2025 | 15.71 | 15.76 | 15.71 | 15.74 | 15.59 | 0.06% | 3,027 |
| Sep 22, 2025 | 15.70 | 15.74 | 15.70 | 15.73 | 15.59 | 0.19% | 7,500 |
| Sep 19, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.56 | 0.45% | 15,600 |
| Sep 18, 2025 | 15.60 | 15.66 | 15.60 | 15.63 | 15.49 | 0.13% | 5,434 |
| Sep 17, 2025 | 15.59 | 15.65 | 15.59 | 15.61 | 15.46 | 0.13% | 5,527 |
| Sep 16, 2025 | 15.52 | 15.59 | 15.52 | 15.59 | 15.45 | 0.45% | 900 |
| Sep 15, 2025 | 15.46 | 15.52 | 15.46 | 15.52 | 15.38 | 0.26% | 5,343 |
| Sep 12, 2025 | 15.49 | 15.53 | 15.48 | 15.48 | 15.34 | -0.19% | 2,610 |
| Sep 11, 2025 | 15.51 | 15.52 | 15.48 | 15.51 | 15.37 | 0.32% | 5,400 |
| Sep 10, 2025 | 15.46 | 15.48 | 15.46 | 15.46 | 15.32 | 0.26% | 14,600 |
| Sep 9, 2025 | 15.33 | 15.43 | 15.33 | 15.42 | 15.28 | 0.33% | 6,724 |
| Sep 8, 2025 | 15.38 | 15.38 | 15.32 | 15.37 | 15.22 | 0.07% | 5,729 |
| Sep 5, 2025 | 15.39 | 15.39 | 15.36 | 15.36 | 15.22 | 0.13% | 4,019 |
| Sep 4, 2025 | 15.28 | 15.35 | 15.28 | 15.34 | 15.20 | 0.46% | 9,429 |
| Sep 3, 2025 | 15.24 | 15.27 | 15.23 | 15.27 | 15.13 | 0.53% | 17,042 |
| Sep 2, 2025 | 15.15 | 15.19 | 15.08 | 15.19 | 15.05 | 0.13% | 50,100 |
| Aug 29, 2025 | 15.11 | 15.20 | 15.10 | 15.17 | 15.04 | -0.46% | 8,800 |
| Aug 28, 2025 | 15.37 | 15.37 | 15.19 | 15.24 | 14.96 | -0.33% | 24,601 |
| Aug 27, 2025 | 15.22 | 15.33 | 15.22 | 15.29 | 15.01 | 0.13% | 21,500 |
| Aug 26, 2025 | 15.06 | 15.27 | 15.06 | 15.27 | 14.99 | 1.53% | 31,500 |
| Aug 25, 2025 | 15.10 | 15.10 | 15.02 | 15.04 | 14.76 | -0.40% | 17,400 |
| Aug 22, 2025 | 15.11 | 15.11 | 15.10 | 15.10 | 14.82 | 0.47% | 11,511 |
| Aug 21, 2025 | 15.03 | 15.04 | 15.00 | 15.03 | 14.75 | 0.07% | 3,600 |
| Aug 20, 2025 | 15.03 | 15.03 | 15.01 | 15.02 | 14.74 | - | 2,833 |
| Aug 19, 2025 | 15.02 | 15.05 | 15.01 | 15.02 | 14.74 | - | 31,500 |
| Aug 18, 2025 | 14.98 | 15.02 | 14.98 | 15.02 | 14.74 | - | 11,619 |
| Aug 15, 2025 | 15.06 | 15.06 | 15.02 | 15.02 | 14.74 | -0.07% | 3,333 |
| Aug 14, 2025 | 14.95 | 15.03 | 14.95 | 15.03 | 14.75 | 0.27% | 7,401 |
| Aug 13, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.71 | 0.54% | 8,800 |
| Aug 12, 2025 | 14.88 | 14.93 | 14.88 | 14.91 | 14.64 | 0.40% | 5,115 |
| Aug 11, 2025 | 14.79 | 14.85 | 14.79 | 14.85 | 14.58 | 0.41% | 4,000 |
| Aug 8, 2025 | 14.81 | 14.81 | 14.79 | 14.79 | 14.52 | 0.27% | 741 |
| Aug 7, 2025 | 14.77 | 14.81 | 14.75 | 14.75 | 14.48 | -0.07% | 2,600 |
| Aug 6, 2025 | 14.78 | 14.78 | 14.74 | 14.76 | 14.49 | 0.48% | 1,636 |
| Aug 5, 2025 | 14.68 | 14.73 | 14.68 | 14.69 | 14.42 | 0.55% | 1,344 |
| Aug 1, 2025 | 14.60 | 14.62 | 14.56 | 14.61 | 14.34 | -0.34% | 2,918 |
| Jul 31, 2025 | 14.73 | 14.73 | 14.65 | 14.66 | 14.39 | -1.48% | 22,500 |
| Jul 30, 2025 | 14.92 | 14.92 | 14.87 | 14.88 | 14.46 | 0.13% | 2,432 |
| Jul 29, 2025 | 14.95 | 14.95 | 14.85 | 14.86 | 14.44 | -0.40% | 6,922 |
| Jul 28, 2025 | 14.99 | 14.99 | 14.90 | 14.92 | 14.50 | -0.27% | 105,233 |