Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (TSX:BKCL)
Canada
· Delayed Price · Currency is CAD 19.13
-0.01 (-0.03%)
Jun 20, 2025, 3:57 PM EDT
TSX:BKCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 19.26 | 19.26 | 19.10 | 19.13 | 19.13 | - | 13,203 |
| Jun 19, 2025 | 19.06 | 19.13 | 19.06 | 19.13 | 19.13 | 0.05% | 3,930 |
| Jun 18, 2025 | 19.12 | 19.16 | 19.12 | 19.12 | 19.12 | 0.16% | 9,607 |
| Jun 17, 2025 | 19.11 | 19.11 | 19.06 | 19.09 | 19.09 | -0.05% | 10,100 |
| Jun 16, 2025 | 19.18 | 19.18 | 19.10 | 19.10 | 19.10 | 0.42% | 5,901 |
| Jun 13, 2025 | 19.03 | 19.06 | 18.98 | 19.02 | 19.02 | -0.26% | 11,932 |
| Jun 12, 2025 | 19.01 | 19.07 | 19.01 | 19.07 | 19.07 | 0.21% | 13,046 |
| Jun 11, 2025 | 19.15 | 19.15 | 19.03 | 19.03 | 19.03 | -0.26% | 4,727 |
| Jun 10, 2025 | 19.10 | 19.12 | 19.08 | 19.08 | 19.08 | -0.10% | 22,943 |
| Jun 9, 2025 | 19.10 | 19.12 | 19.06 | 19.10 | 19.10 | - | 19,000 |
| Jun 6, 2025 | 19.05 | 19.11 | 19.05 | 19.10 | 19.10 | 0.47% | 7,000 |
| Jun 5, 2025 | 19.04 | 19.04 | 18.96 | 19.01 | 19.01 | 0.16% | 9,722 |
| Jun 4, 2025 | 19.08 | 19.08 | 18.94 | 18.98 | 18.98 | - | 4,000 |
| Jun 3, 2025 | 19.01 | 19.04 | 18.97 | 18.98 | 18.98 | -0.11% | 5,712 |
| Jun 2, 2025 | 18.79 | 19.00 | 18.79 | 19.00 | 19.00 | 0.21% | 16,137 |
| May 30, 2025 | 18.88 | 19.00 | 18.88 | 18.96 | 18.96 | -1.15% | 11,533 |
| May 29, 2025 | 19.29 | 19.29 | 19.10 | 19.18 | 18.94 | -0.21% | 21,645 |
| May 28, 2025 | 19.09 | 19.28 | 19.09 | 19.22 | 18.98 | 0.68% | 40,000 |
| May 27, 2025 | 19.04 | 19.12 | 19.02 | 19.09 | 18.86 | 0.63% | 14,739 |
| May 26, 2025 | 18.89 | 19.03 | 18.89 | 18.97 | 18.74 | 0.16% | 26,425 |
| May 23, 2025 | 18.84 | 18.95 | 18.84 | 18.94 | 18.71 | 0.21% | 7,745 |
| May 22, 2025 | 18.81 | 18.95 | 18.81 | 18.90 | 18.67 | 0.37% | 17,735 |
| May 21, 2025 | 18.80 | 18.83 | 18.74 | 18.83 | 18.60 | - | 13,525 |
| May 20, 2025 | 18.81 | 18.92 | 18.81 | 18.83 | 18.59 | - | 18,835 |
| May 16, 2025 | 18.84 | 18.85 | 18.80 | 18.83 | 18.60 | 0.16% | 13,648 |
| May 15, 2025 | 18.73 | 18.80 | 18.71 | 18.80 | 18.57 | 0.64% | 15,600 |
| May 14, 2025 | 18.67 | 18.69 | 18.61 | 18.68 | 18.45 | 0.54% | 5,800 |
| May 13, 2025 | 18.53 | 18.58 | 18.53 | 18.58 | 18.35 | 0.38% | 6,500 |
| May 12, 2025 | 18.65 | 18.66 | 18.51 | 18.51 | 18.28 | 0.71% | 13,742 |
| May 9, 2025 | 18.45 | 18.45 | 18.37 | 18.38 | 18.15 | 0.11% | 14,500 |
| May 8, 2025 | 18.29 | 18.40 | 18.29 | 18.36 | 18.13 | 0.44% | 35,320 |
| May 7, 2025 | 18.26 | 18.29 | 18.24 | 18.28 | 18.06 | 0.49% | 7,500 |
| May 6, 2025 | 18.24 | 18.27 | 18.18 | 18.19 | 17.97 | -0.44% | 17,400 |
| May 5, 2025 | 18.23 | 18.29 | 18.20 | 18.27 | 18.04 | 0.11% | 12,200 |
| May 2, 2025 | 18.25 | 18.25 | 18.18 | 18.25 | 18.03 | 0.61% | 8,533 |
| May 1, 2025 | 18.15 | 18.17 | 18.10 | 18.14 | 17.92 | 0.28% | 7,843 |
| Apr 30, 2025 | 18.03 | 18.09 | 17.89 | 18.09 | 17.87 | -1.09% | 8,300 |
| Apr 29, 2025 | 18.17 | 18.29 | 18.17 | 18.29 | 17.83 | 0.88% | 18,115 |
| Apr 28, 2025 | 18.09 | 18.15 | 18.09 | 18.13 | 17.68 | 0.50% | 11,400 |
| Apr 25, 2025 | 18.07 | 18.07 | 17.94 | 18.04 | 17.59 | 0.22% | 9,819 |
| Apr 24, 2025 | 17.92 | 18.00 | 17.90 | 18.00 | 17.55 | 0.50% | 18,222 |
| Apr 23, 2025 | 18.00 | 18.03 | 17.86 | 17.91 | 17.46 | 0.62% | 23,600 |
| Apr 22, 2025 | 17.61 | 17.80 | 17.61 | 17.80 | 17.36 | 1.83% | 24,500 |
| Apr 21, 2025 | 17.54 | 17.54 | 17.39 | 17.48 | 17.04 | -0.68% | 32,219 |
| Apr 17, 2025 | 17.51 | 17.62 | 17.48 | 17.60 | 17.16 | 0.74% | 15,714 |
| Apr 16, 2025 | 17.49 | 17.53 | 17.34 | 17.47 | 17.03 | -0.17% | 23,800 |
| Apr 15, 2025 | 17.49 | 17.54 | 17.44 | 17.50 | 17.06 | 1.10% | 16,200 |
| Apr 14, 2025 | 17.36 | 17.36 | 17.15 | 17.31 | 16.88 | 1.41% | 75,711 |
| Apr 11, 2025 | 16.65 | 17.08 | 16.65 | 17.07 | 16.64 | 2.28% | 33,815 |
| Apr 10, 2025 | 17.22 | 17.22 | 16.53 | 16.69 | 16.27 | -3.75% | 26,907 |