Skip to main content
logo
Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada flag Canada · Delayed Price · Currency is CAD
18.03
+0.08 (0.45%)
May 12, 2026, 3:55 PM EST

TSX:BKCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202618.0018.0317.9318.0318.030.45%10,747
May 11, 202617.9717.9917.9017.9517.95-0.17%42,498
May 8, 202618.0018.0617.9217.9817.980.17%12,047
May 7, 202618.1318.1317.9017.9517.95-0.66%21,915
May 6, 202617.9318.1017.9218.0718.071.77%48,814
May 5, 202617.6517.8117.6517.7617.760.23%14,904
May 4, 202617.9217.9217.6917.7217.72-0.92%32,829
May 1, 202617.7017.9517.7017.8817.88-0.06%12,712
Apr 30, 202617.5817.8917.5817.8917.890.85%9,490
Apr 29, 202617.9417.9417.7117.7417.60-0.73%21,305
Apr 28, 202617.9217.9217.8517.8717.720.11%13,754
Apr 27, 202617.8017.8617.7817.8517.700.17%12,976
Apr 24, 202617.7717.8617.7517.8217.670.39%7,084
Apr 23, 202617.7217.7917.6617.7517.600.11%14,095
Apr 22, 202617.7917.7917.7117.7317.59-0.39%8,460
Apr 21, 202617.9617.9717.8017.8017.65-0.45%25,763
Apr 20, 202617.8517.9217.8517.8817.73-15,416
Apr 17, 202617.7417.9117.7417.8817.731.07%107,755
Apr 16, 202617.7517.7517.6717.6917.55-0.28%9,572
Apr 15, 202617.7017.7417.6817.7417.600.45%25,623
Apr 14, 202617.5417.6617.5417.6617.520.66%12,131
Apr 13, 202617.4217.5517.3517.5517.400.66%27,129
Apr 10, 202617.3917.4617.3917.4317.290.52%26,309
Apr 9, 202617.1217.3417.1217.3417.201.11%13,868
Apr 8, 202617.2617.2617.1317.1517.011.30%27,614
Apr 7, 202616.8816.9516.8316.9316.790.39%7,729
Apr 6, 202616.7816.8816.7716.8716.730.57%47,023
Apr 2, 202616.6016.7816.6016.7716.630.30%21,515
Apr 1, 202616.7016.7716.7016.7216.581.09%24,451
Mar 31, 202616.3416.5516.2716.5416.401.85%14,459
Mar 30, 202616.3316.4816.2416.2415.96-0.25%133,023
Mar 27, 202616.3016.3816.2716.2816.00-0.97%79,374
Mar 26, 202616.6716.7516.4416.4416.16-1.79%13,036
Mar 25, 202616.7016.7716.7016.7416.450.90%42,071
Mar 24, 202616.5816.6516.5816.5916.310.24%18,716
Mar 23, 202616.2316.6116.2316.5516.272.16%40,448
Mar 20, 202616.4316.4316.1316.2015.92-1.52%49,007
Mar 19, 202616.5216.5216.3916.4516.17-1.14%55,042
Mar 18, 202616.7116.8416.6316.6416.36-0.89%18,476
Mar 17, 202616.8516.8616.7816.7916.500.42%12,801
Mar 16, 202616.4816.7216.4816.7216.441.64%12,675
Mar 13, 202616.5416.6416.4316.4516.17-0.60%17,646
Mar 12, 202616.7016.7016.5416.5516.27-1.43%18,249
Mar 11, 202616.7716.8816.7716.7916.50-0.24%9,768
Mar 10, 202616.8116.9216.8116.8316.540.78%4,846
Mar 9, 202616.8116.8216.3616.7016.42-0.71%25,455
Mar 6, 202617.0017.0016.7516.8216.53-1.46%48,910
Mar 5, 202617.1717.1817.0017.0716.78-0.81%25,812
Mar 4, 202617.1317.2517.1317.2116.920.58%27,658
Mar 3, 202617.1217.1616.9217.1116.82-0.93%49,888