Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (TSX:BKCL)
Canada
· Delayed Price · Currency is CAD 18.83
-0.01 (-0.03%)
May 20, 2025, 3:59 PM EDT
TSX:BKCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 18.81 | 18.92 | 18.81 | 18.83 | 18.83 | - | 18,835 |
| May 16, 2025 | 18.84 | 18.85 | 18.80 | 18.83 | 18.83 | 0.16% | 13,648 |
| May 15, 2025 | 18.73 | 18.80 | 18.71 | 18.80 | 18.80 | 0.64% | 15,600 |
| May 14, 2025 | 18.67 | 18.69 | 18.61 | 18.68 | 18.68 | 0.54% | 5,800 |
| May 13, 2025 | 18.53 | 18.58 | 18.53 | 18.58 | 18.58 | 0.38% | 6,500 |
| May 12, 2025 | 18.65 | 18.66 | 18.51 | 18.51 | 18.51 | 0.71% | 13,742 |
| May 9, 2025 | 18.45 | 18.45 | 18.37 | 18.38 | 18.38 | 0.11% | 14,500 |
| May 8, 2025 | 18.29 | 18.40 | 18.29 | 18.36 | 18.36 | 0.44% | 35,320 |
| May 7, 2025 | 18.26 | 18.29 | 18.24 | 18.28 | 18.28 | 0.49% | 7,500 |
| May 6, 2025 | 18.24 | 18.27 | 18.18 | 18.19 | 18.19 | -0.44% | 17,400 |
| May 5, 2025 | 18.23 | 18.29 | 18.20 | 18.27 | 18.27 | 0.11% | 12,200 |
| May 2, 2025 | 18.25 | 18.25 | 18.18 | 18.25 | 18.25 | 0.61% | 8,533 |
| May 1, 2025 | 18.15 | 18.17 | 18.10 | 18.14 | 18.14 | 0.28% | 7,843 |
| Apr 30, 2025 | 18.03 | 18.09 | 17.89 | 18.09 | 18.09 | -1.09% | 8,300 |
| Apr 29, 2025 | 18.17 | 18.29 | 18.17 | 18.29 | 18.05 | 0.88% | 18,115 |
| Apr 28, 2025 | 18.09 | 18.15 | 18.09 | 18.13 | 17.90 | 0.50% | 11,400 |
| Apr 25, 2025 | 18.07 | 18.07 | 17.94 | 18.04 | 17.81 | 0.22% | 9,819 |
| Apr 24, 2025 | 17.92 | 18.00 | 17.90 | 18.00 | 17.77 | 0.50% | 18,222 |
| Apr 23, 2025 | 18.00 | 18.03 | 17.86 | 17.91 | 17.68 | 0.62% | 23,600 |
| Apr 22, 2025 | 17.61 | 17.80 | 17.61 | 17.80 | 17.57 | 1.83% | 24,500 |
| Apr 21, 2025 | 17.54 | 17.54 | 17.39 | 17.48 | 17.26 | -0.68% | 32,219 |
| Apr 17, 2025 | 17.51 | 17.62 | 17.48 | 17.60 | 17.37 | 0.74% | 15,714 |
| Apr 16, 2025 | 17.49 | 17.53 | 17.34 | 17.47 | 17.25 | -0.17% | 23,800 |
| Apr 15, 2025 | 17.49 | 17.54 | 17.44 | 17.50 | 17.28 | 1.10% | 16,200 |
| Apr 14, 2025 | 17.36 | 17.36 | 17.15 | 17.31 | 17.09 | 1.41% | 75,711 |
| Apr 11, 2025 | 16.65 | 17.08 | 16.65 | 17.07 | 16.85 | 2.28% | 33,815 |
| Apr 10, 2025 | 17.22 | 17.22 | 16.53 | 16.69 | 16.48 | -3.75% | 26,907 |
| Apr 9, 2025 | 16.31 | 17.37 | 16.28 | 17.34 | 17.12 | 5.28% | 77,006 |
| Apr 8, 2025 | 16.97 | 17.13 | 16.47 | 16.47 | 16.26 | -1.67% | 31,600 |
| Apr 7, 2025 | 16.58 | 17.10 | 16.57 | 16.75 | 16.53 | -2.95% | 58,914 |
| Apr 4, 2025 | 17.70 | 17.70 | 17.08 | 17.26 | 17.04 | -3.84% | 92,026 |
| Apr 3, 2025 | 17.98 | 18.08 | 17.90 | 17.95 | 17.72 | -1.81% | 26,700 |
| Apr 2, 2025 | 17.95 | 18.28 | 17.89 | 18.28 | 18.05 | 1.33% | 42,127 |
| Apr 1, 2025 | 18.00 | 18.08 | 17.87 | 18.04 | 17.81 | 0.11% | 11,819 |
| Mar 31, 2025 | 17.76 | 18.06 | 17.76 | 18.02 | 17.78 | -0.83% | 34,305 |
| Mar 28, 2025 | 18.42 | 18.42 | 18.17 | 18.17 | 17.70 | -1.36% | 72,900 |
| Mar 27, 2025 | 18.48 | 18.48 | 18.37 | 18.42 | 17.94 | -0.54% | 5,800 |
| Mar 26, 2025 | 18.60 | 18.61 | 18.50 | 18.52 | 18.05 | -0.05% | 20,100 |
| Mar 25, 2025 | 18.51 | 18.60 | 18.51 | 18.53 | 18.05 | 0.43% | 16,000 |
| Mar 24, 2025 | 18.29 | 18.46 | 18.29 | 18.45 | 17.97 | 1.15% | 32,200 |
| Mar 21, 2025 | 18.17 | 18.24 | 18.13 | 18.24 | 17.77 | -0.05% | 45,600 |
| Mar 20, 2025 | 18.25 | 18.31 | 18.22 | 18.25 | 17.78 | -0.33% | 24,800 |
| Mar 19, 2025 | 18.26 | 18.31 | 18.22 | 18.31 | 17.84 | 0.72% | 32,200 |
| Mar 18, 2025 | 18.24 | 18.27 | 18.11 | 18.18 | 17.71 | -0.33% | 18,400 |
| Mar 17, 2025 | 18.08 | 18.25 | 18.08 | 18.24 | 17.76 | 0.88% | 19,300 |
| Mar 14, 2025 | 17.81 | 18.10 | 17.81 | 18.08 | 17.61 | 1.92% | 15,815 |
| Mar 13, 2025 | 17.90 | 17.97 | 17.74 | 17.74 | 17.28 | -1.33% | 14,431 |
| Mar 12, 2025 | 17.94 | 18.02 | 17.85 | 17.98 | 17.51 | 0.62% | 47,526 |
| Mar 11, 2025 | 18.10 | 18.11 | 17.80 | 17.87 | 17.41 | -1.65% | 54,300 |
| Mar 10, 2025 | 18.15 | 18.25 | 18.10 | 18.17 | 17.70 | -0.98% | 62,500 |