Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada · Delayed Price · Currency is CAD 15.37
+0.01 (0.03%)
Sep 8, 2025, 3:55 PM EDT
TSX:BKCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.38 | 15.38 | 15.34 | 15.34 | 15.34 | -0.13% | 1,849 |
| Sep 5, 2025 | 15.39 | 15.39 | 15.36 | 15.36 | 15.36 | 0.13% | 4,019 |
| Sep 4, 2025 | 15.28 | 15.35 | 15.28 | 15.34 | 15.34 | 0.46% | 9,429 |
| Sep 3, 2025 | 15.24 | 15.27 | 15.23 | 15.27 | 15.27 | 0.53% | 17,042 |
| Sep 2, 2025 | 15.15 | 15.19 | 15.08 | 15.19 | 15.19 | 0.13% | 50,100 |
| Aug 29, 2025 | 15.11 | 15.20 | 15.10 | 15.17 | 15.17 | -0.46% | 8,800 |
| Aug 28, 2025 | 15.37 | 15.37 | 15.19 | 15.24 | 15.09 | -0.33% | 24,601 |
| Aug 27, 2025 | 15.22 | 15.33 | 15.22 | 15.29 | 15.14 | 0.13% | 21,500 |
| Aug 26, 2025 | 15.06 | 15.27 | 15.06 | 15.27 | 15.12 | 1.53% | 31,500 |
| Aug 25, 2025 | 15.10 | 15.10 | 15.02 | 15.04 | 14.90 | -0.40% | 17,400 |
| Aug 22, 2025 | 15.11 | 15.11 | 15.10 | 15.10 | 14.96 | 0.47% | 11,511 |
| Aug 21, 2025 | 15.03 | 15.04 | 15.00 | 15.03 | 14.89 | 0.07% | 3,600 |
| Aug 20, 2025 | 15.03 | 15.03 | 15.01 | 15.02 | 14.88 | - | 2,833 |
| Aug 19, 2025 | 15.02 | 15.05 | 15.01 | 15.02 | 14.87 | - | 31,500 |
| Aug 18, 2025 | 14.98 | 15.02 | 14.98 | 15.02 | 14.88 | - | 11,619 |
| Aug 15, 2025 | 15.06 | 15.06 | 15.02 | 15.02 | 14.88 | -0.07% | 3,333 |
| Aug 14, 2025 | 14.95 | 15.03 | 14.95 | 15.03 | 14.89 | 0.27% | 7,401 |
| Aug 13, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.84 | 0.54% | 8,800 |
| Aug 12, 2025 | 14.88 | 14.93 | 14.88 | 14.91 | 14.77 | 0.40% | 5,115 |
| Aug 11, 2025 | 14.79 | 14.85 | 14.79 | 14.85 | 14.70 | 0.41% | 4,000 |
| Aug 8, 2025 | 14.81 | 14.81 | 14.79 | 14.79 | 14.65 | 0.27% | 741 |
| Aug 7, 2025 | 14.77 | 14.81 | 14.75 | 14.75 | 14.61 | -0.07% | 2,600 |
| Aug 6, 2025 | 14.78 | 14.78 | 14.74 | 14.76 | 14.62 | 0.48% | 1,636 |
| Aug 5, 2025 | 14.68 | 14.73 | 14.68 | 14.69 | 14.55 | 0.55% | 1,344 |
| Aug 1, 2025 | 14.60 | 14.62 | 14.56 | 14.61 | 14.47 | -0.34% | 2,918 |
| Jul 31, 2025 | 14.73 | 14.73 | 14.65 | 14.66 | 14.52 | -1.48% | 22,500 |
| Jul 30, 2025 | 14.92 | 14.92 | 14.87 | 14.88 | 14.59 | 0.13% | 2,432 |
| Jul 29, 2025 | 14.95 | 14.95 | 14.85 | 14.86 | 14.72 | -0.40% | 6,922 |
| Jul 28, 2025 | 14.99 | 14.99 | 14.90 | 14.92 | 14.77 | -0.27% | 105,233 |
| Jul 25, 2025 | 14.93 | 14.96 | 14.89 | 14.96 | 14.81 | 0.27% | 2,018 |
| Jul 24, 2025 | 14.95 | 14.96 | 14.92 | 14.92 | 14.77 | -0.07% | 17,701 |
| Jul 23, 2025 | 14.92 | 14.93 | 14.91 | 14.93 | 14.78 | 0.27% | 16,800 |
| Jul 22, 2025 | 14.87 | 14.89 | 14.87 | 14.89 | 14.74 | 0.40% | 2,702 |
| Jul 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.69 | -0.13% | 809 |
| Jul 18, 2025 | 14.88 | 14.88 | 14.84 | 14.85 | 14.71 | -0.13% | 5,900 |
| Jul 17, 2025 | 14.79 | 14.87 | 14.79 | 14.87 | 14.72 | 0.61% | 8,300 |
| Jul 16, 2025 | 14.74 | 14.78 | 14.70 | 14.78 | 14.64 | 0.41% | 6,900 |
| Jul 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.58 | -0.20% | 1,423 |
| Jul 14, 2025 | 14.72 | 14.76 | 14.72 | 14.75 | 14.61 | - | 8,337 |
| Jul 11, 2025 | 14.78 | 14.78 | 14.72 | 14.75 | 14.60 | -0.34% | 6,048 |
| Jul 10, 2025 | 14.77 | 14.81 | 14.76 | 14.80 | 14.65 | 0.34% | 12,026 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.74 | 14.75 | 14.60 | 0.34% | 7,100 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.68 | 14.70 | 14.56 | 0.07% | 3,300 |
| Jul 7, 2025 | 14.78 | 14.78 | 14.69 | 14.69 | 14.55 | -0.07% | 3,249 |
| Jul 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | -0.94% | 1,504 |
| Jul 3, 2025 | 14.78 | 14.84 | 14.78 | 14.84 | 14.70 | 1.23% | 1,200 |
| Jul 2, 2025 | 14.66 | 14.66 | 14.64 | 14.66 | 14.52 | 0.83% | 9,900 |
| Jun 30, 2025 | 14.56 | 14.56 | 14.54 | 14.54 | 14.54 | -0.82% | 835 |
| Jun 27, 2025 | 14.68 | 14.69 | 14.66 | 14.66 | 14.51 | 0.21% | 13,002 |
| Jun 26, 2025 | 14.58 | 14.63 | 14.58 | 14.63 | 14.49 | 0.48% | 13,131 |