Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (TSX:BKCL)
Canada · Delayed Price · Currency is CAD 20.81
+0.07 (0.31%)
Sep 10, 2025, 3:59 PM EDT
TSX:BKCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.88 | 20.88 | 20.80 | 20.81 | 20.81 | 0.31% | 13,529 |
| Sep 9, 2025 | 20.72 | 20.76 | 20.64 | 20.74 | 20.74 | 0.39% | 42,400 |
| Sep 8, 2025 | 20.72 | 20.72 | 20.57 | 20.66 | 20.66 | 0.05% | 99,000 |
| Sep 5, 2025 | 20.64 | 20.70 | 20.59 | 20.65 | 20.65 | 0.10% | 9,700 |
| Sep 4, 2025 | 20.60 | 20.63 | 20.55 | 20.63 | 20.63 | 0.63% | 17,723 |
| Sep 3, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.74% | 40,130 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.18 | 20.35 | 20.35 | -0.05% | 59,923 |
| Aug 29, 2025 | 20.22 | 20.40 | 20.20 | 20.36 | 20.36 | -0.59% | 23,200 |
| Aug 28, 2025 | 20.73 | 20.73 | 20.38 | 20.48 | 20.24 | -0.15% | 50,100 |
| Aug 27, 2025 | 20.49 | 20.60 | 20.48 | 20.51 | 20.27 | 0.10% | 27,315 |
| Aug 26, 2025 | 20.15 | 20.51 | 20.14 | 20.49 | 20.25 | 1.84% | 50,100 |
| Aug 25, 2025 | 20.21 | 20.22 | 20.10 | 20.12 | 19.88 | -0.49% | 37,508 |
| Aug 22, 2025 | 20.18 | 20.24 | 20.15 | 20.22 | 19.98 | 0.55% | 15,200 |
| Aug 21, 2025 | 20.10 | 20.14 | 20.08 | 20.11 | 19.87 | 0.05% | 8,823 |
| Aug 20, 2025 | 20.12 | 20.13 | 20.08 | 20.10 | 19.86 | 0.15% | 25,200 |
| Aug 19, 2025 | 20.10 | 20.13 | 20.07 | 20.07 | 19.83 | 0.10% | 25,000 |
| Aug 18, 2025 | 20.10 | 20.10 | 20.04 | 20.05 | 19.82 | -0.35% | 22,105 |
| Aug 15, 2025 | 20.15 | 20.15 | 20.09 | 20.12 | 19.88 | 0.10% | 14,600 |
| Aug 14, 2025 | 20.06 | 20.10 | 20.00 | 20.10 | 19.86 | 0.30% | 27,800 |
| Aug 13, 2025 | 19.98 | 20.04 | 19.98 | 20.04 | 19.81 | 0.70% | 21,720 |
| Aug 12, 2025 | 19.89 | 19.93 | 19.87 | 19.90 | 19.67 | 0.51% | 35,247 |
| Aug 11, 2025 | 19.75 | 19.84 | 19.75 | 19.80 | 19.57 | 0.25% | 20,413 |
| Aug 8, 2025 | 19.68 | 19.77 | 19.68 | 19.75 | 19.52 | 0.51% | 17,704 |
| Aug 7, 2025 | 19.73 | 19.74 | 19.62 | 19.65 | 19.42 | - | 26,700 |
| Aug 6, 2025 | 19.61 | 19.70 | 19.61 | 19.65 | 19.42 | 0.31% | 14,603 |
| Aug 5, 2025 | 19.73 | 19.73 | 19.55 | 19.59 | 19.36 | 0.82% | 19,000 |
| Aug 1, 2025 | 19.31 | 19.46 | 19.29 | 19.43 | 19.20 | -0.46% | 20,000 |
| Jul 31, 2025 | 19.64 | 19.64 | 19.48 | 19.52 | 19.29 | -1.71% | 28,300 |
| Jul 30, 2025 | 19.92 | 19.95 | 19.83 | 19.86 | 19.39 | - | 7,600 |
| Jul 29, 2025 | 19.99 | 19.99 | 19.80 | 19.86 | 19.39 | -0.30% | 9,500 |
| Jul 28, 2025 | 19.97 | 19.97 | 19.89 | 19.92 | 19.45 | -0.40% | 21,913 |
| Jul 25, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.53 | 0.35% | 15,021 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.93 | 19.93 | 19.46 | -0.05% | 10,437 |
| Jul 23, 2025 | 19.99 | 19.99 | 19.93 | 19.94 | 19.47 | 0.35% | 10,023 |
| Jul 22, 2025 | 19.94 | 19.94 | 19.87 | 19.87 | 19.40 | 0.10% | 8,700 |
| Jul 21, 2025 | 19.88 | 19.90 | 19.83 | 19.85 | 19.38 | 0.10% | 15,100 |
| Jul 18, 2025 | 19.92 | 19.92 | 19.80 | 19.83 | 19.36 | -0.10% | 12,344 |
| Jul 17, 2025 | 19.68 | 19.86 | 19.68 | 19.85 | 19.38 | 0.66% | 17,914 |
| Jul 16, 2025 | 19.66 | 19.72 | 19.57 | 19.72 | 19.25 | 0.61% | 13,700 |
| Jul 15, 2025 | 19.70 | 19.70 | 19.57 | 19.60 | 19.13 | -0.31% | 16,400 |
| Jul 14, 2025 | 19.70 | 19.70 | 19.58 | 19.66 | 19.19 | - | 14,312 |
| Jul 11, 2025 | 19.58 | 19.68 | 19.58 | 19.66 | 19.19 | -0.35% | 25,008 |
| Jul 10, 2025 | 19.70 | 19.77 | 19.67 | 19.73 | 19.26 | 0.41% | 16,824 |
| Jul 9, 2025 | 19.69 | 19.69 | 19.62 | 19.65 | 19.19 | 0.41% | 19,013 |
| Jul 8, 2025 | 19.51 | 19.61 | 19.51 | 19.57 | 19.11 | -0.05% | 14,100 |
| Jul 7, 2025 | 19.62 | 19.67 | 19.56 | 19.58 | 19.12 | -0.05% | 23,727 |
| Jul 4, 2025 | 19.50 | 19.60 | 19.50 | 19.59 | 19.13 | 0.10% | 9,532 |
| Jul 3, 2025 | 19.55 | 19.59 | 19.54 | 19.57 | 19.11 | 0.31% | 26,100 |
| Jul 2, 2025 | 19.44 | 19.53 | 19.44 | 19.51 | 19.05 | 0.46% | 31,704 |
| Jun 30, 2025 | 19.45 | 19.45 | 19.32 | 19.42 | 18.96 | -0.51% | 38,700 |