Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (TSX:BKCL)
Canada · Delayed Price · Currency is CAD 21.56
+0.13 (0.61%)
Oct 24, 2025, 3:59 PM EDT
TSX:BKCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.45 | 21.56 | 21.45 | 21.56 | 21.56 | 0.61% | 12,457 |
| Oct 23, 2025 | 21.39 | 21.46 | 21.39 | 21.43 | 21.43 | 0.33% | 10,825 |
| Oct 22, 2025 | 21.35 | 21.39 | 21.32 | 21.36 | 21.36 | 0.05% | 10,700 |
| Oct 21, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | - | 11,944 |
| Oct 20, 2025 | 21.30 | 21.37 | 21.30 | 21.35 | 21.35 | 0.90% | 24,300 |
| Oct 17, 2025 | 21.03 | 21.21 | 21.03 | 21.16 | 21.16 | -0.24% | 36,311 |
| Oct 16, 2025 | 21.36 | 21.48 | 21.13 | 21.21 | 21.21 | -1.35% | 29,140 |
| Oct 15, 2025 | 21.42 | 21.50 | 21.41 | 21.50 | 21.50 | 0.89% | 31,704 |
| Oct 14, 2025 | 21.12 | 21.32 | 21.00 | 21.31 | 21.31 | 1.48% | 14,802 |
| Oct 10, 2025 | 21.24 | 21.26 | 20.99 | 21.00 | 21.00 | -0.62% | 46,200 |
| Oct 9, 2025 | 21.20 | 21.20 | 21.09 | 21.13 | 21.13 | 0.38% | 10,824 |
| Oct 8, 2025 | 21.27 | 21.27 | 21.05 | 21.05 | 21.05 | -1.13% | 31,500 |
| Oct 7, 2025 | 21.33 | 21.37 | 21.28 | 21.29 | 21.29 | -0.14% | 18,000 |
| Oct 6, 2025 | 21.35 | 21.44 | 21.20 | 21.32 | 21.32 | 0.05% | 14,800 |
| Oct 3, 2025 | 21.24 | 21.35 | 21.20 | 21.31 | 21.31 | 0.52% | 16,317 |
| Oct 2, 2025 | 21.24 | 21.24 | 21.08 | 21.20 | 21.20 | 0.05% | 5,519 |
| Oct 1, 2025 | 21.20 | 21.24 | 21.18 | 21.19 | 21.19 | 0.47% | 6,300 |
| Sep 30, 2025 | 21.11 | 21.12 | 20.97 | 21.09 | 21.09 | -0.05% | 32,925 |
| Sep 29, 2025 | 21.21 | 21.21 | 21.02 | 21.10 | 21.10 | -1.54% | 63,200 |
| Sep 26, 2025 | 21.39 | 21.43 | 21.28 | 21.43 | 21.19 | 0.75% | 31,200 |
| Sep 25, 2025 | 21.20 | 21.27 | 21.20 | 21.27 | 21.03 | 0.19% | 17,300 |
| Sep 24, 2025 | 21.43 | 21.43 | 21.21 | 21.23 | 20.99 | -0.28% | 42,300 |
| Sep 23, 2025 | 21.40 | 21.40 | 21.26 | 21.29 | 21.05 | 0.09% | 31,900 |
| Sep 22, 2025 | 21.25 | 21.30 | 21.19 | 21.27 | 21.03 | 0.19% | 48,400 |
| Sep 19, 2025 | 21.07 | 21.23 | 21.07 | 21.23 | 20.99 | 0.62% | 9,600 |
| Sep 18, 2025 | 21.16 | 21.16 | 21.04 | 21.10 | 20.86 | - | 34,543 |
| Sep 17, 2025 | 21.03 | 21.15 | 21.03 | 21.10 | 20.86 | 0.33% | 11,521 |
| Sep 16, 2025 | 20.87 | 21.04 | 20.87 | 21.03 | 20.79 | 0.53% | 7,000 |
| Sep 15, 2025 | 20.87 | 20.92 | 20.83 | 20.92 | 20.68 | 0.34% | 59,500 |
| Sep 12, 2025 | 21.02 | 21.02 | 20.84 | 20.85 | 20.62 | -0.29% | 13,400 |
| Sep 11, 2025 | 20.82 | 20.93 | 20.82 | 20.91 | 20.67 | 0.48% | 9,412 |
| Sep 10, 2025 | 20.88 | 20.88 | 20.80 | 20.81 | 20.57 | 0.34% | 13,529 |
| Sep 9, 2025 | 20.72 | 20.76 | 20.64 | 20.74 | 20.50 | 0.39% | 42,400 |
| Sep 8, 2025 | 20.72 | 20.72 | 20.57 | 20.66 | 20.43 | 0.05% | 99,000 |
| Sep 5, 2025 | 20.64 | 20.70 | 20.59 | 20.65 | 20.42 | 0.10% | 9,700 |
| Sep 4, 2025 | 20.60 | 20.63 | 20.55 | 20.63 | 20.40 | 0.63% | 17,723 |
| Sep 3, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.27 | 0.74% | 40,130 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.18 | 20.35 | 20.12 | -0.05% | 59,923 |
| Aug 29, 2025 | 20.22 | 20.40 | 20.20 | 20.36 | 20.13 | -0.59% | 23,200 |
| Aug 28, 2025 | 20.73 | 20.73 | 20.38 | 20.48 | 20.01 | -0.15% | 50,100 |
| Aug 27, 2025 | 20.49 | 20.60 | 20.48 | 20.51 | 20.04 | 0.10% | 27,315 |
| Aug 26, 2025 | 20.15 | 20.51 | 20.14 | 20.49 | 20.02 | 1.84% | 50,100 |
| Aug 25, 2025 | 20.21 | 20.22 | 20.10 | 20.12 | 19.66 | -0.49% | 37,508 |
| Aug 22, 2025 | 20.18 | 20.24 | 20.15 | 20.22 | 19.76 | 0.55% | 15,200 |
| Aug 21, 2025 | 20.10 | 20.14 | 20.08 | 20.11 | 19.65 | 0.05% | 8,823 |
| Aug 20, 2025 | 20.12 | 20.13 | 20.08 | 20.10 | 19.64 | 0.15% | 25,200 |
| Aug 19, 2025 | 20.10 | 20.13 | 20.07 | 20.07 | 19.61 | 0.10% | 25,000 |
| Aug 18, 2025 | 20.10 | 20.10 | 20.04 | 20.05 | 19.59 | -0.35% | 22,105 |
| Aug 15, 2025 | 20.15 | 20.15 | 20.09 | 20.12 | 19.66 | 0.10% | 14,600 |
| Aug 14, 2025 | 20.06 | 20.10 | 20.00 | 20.10 | 19.64 | 0.30% | 27,800 |