Global X - Equal Weight Canadian Bank Covered Call - ETF - BKCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15.49	15.48	15.48	15.53	15.48	2,610
September 11, 2025	15.51	15.51	15.51	15.52	15.48	5,400
September 10, 2025	15.46	15.46	15.46	15.48	15.46	14,600
September 09, 2025	15.33	15.42	15.42	15.43	15.33	6,724
September 08, 2025	15.38	15.37	15.37	15.38	15.32	5,729
September 05, 2025	15.39	15.36	15.36	15.39	15.36	4,019
September 04, 2025	15.28	15.34	15.34	15.35	15.28	9,429
September 03, 2025	15.24	15.27	15.27	15.27	15.23	17,042
September 02, 2025	15.15	15.19	15.19	15.19	15.08	50,100
August 29, 2025	15.11	15.17	15.17	15.2	15.1	8,800
August 28, 2025	15.37	15.24	15.24	15.37	15.19	24,601
August 27, 2025	15.22	15.29	15.29	15.33	15.22	21,500
August 26, 2025	15.06	15.27	15.27	15.27	15.06	31,500
August 25, 2025	15.1	15.04	15.04	15.1	15.02	17,400
August 22, 2025	15.11	15.1	15.1	15.11	15.1	11,511
August 21, 2025	15.03	15.03	15.03	15.04	15	3,600
August 20, 2025	15.03	15.02	15.02	15.03	15.01	2,833
August 19, 2025	15.02	15.02	15.02	15.05	15.01	31,500
August 18, 2025	14.98	15.02	15.02	15.02	14.98	11,619
August 15, 2025	15.06	15.02	15.02	15.06	15.02	3,333
August 14, 2025	14.95	15.03	15.03	15.03	14.95	7,401
August 13, 2025	14.97	14.99	14.99	14.99	14.97	8,800
August 12, 2025	14.88	14.91	14.91	14.93	14.88	5,115
August 11, 2025	14.79	14.85	14.85	14.85	14.79	4,000
August 08, 2025	14.81	14.79	14.79	14.81	14.79	741
August 07, 2025	14.77	14.75	14.75	14.81	14.75	2,600
August 06, 2025	14.78	14.76	14.76	14.78	14.74	1,636
August 05, 2025	14.68	14.69	14.69	14.73	14.68	1,344
August 01, 2025	14.6	14.61	14.61	14.62	14.56	2,918
July 31, 2025	14.73	14.66	14.66	14.73	14.65	22,500
July 30, 2025	14.92	14.88	14.74	14.92	14.87	2,432
July 29, 2025	14.95	14.86	14.72	14.95	14.85	6,922
July 28, 2025	14.99	14.92	14.77	14.99	14.9	105,233
July 25, 2025	14.93	14.96	14.81	14.96	14.89	2,018
July 24, 2025	14.95	14.92	14.77	14.96	14.92	17,701
July 23, 2025	14.92	14.93	14.78	14.93	14.91	16,800
July 22, 2025	14.87	14.89	14.74	14.89	14.87	2,702
July 21, 2025	14.83	14.83	14.69	14.83	14.83	809
July 18, 2025	14.88	14.85	14.71	14.88	14.84	5,900
July 17, 2025	14.79	14.87	14.72	14.87	14.79	8,300
July 16, 2025	14.74	14.78	14.78	14.78	14.7	6,900
July 15, 2025	14.72	14.72	14.72	14.72	14.72	1,423
July 14, 2025	14.72	14.75	14.75	14.76	14.72	8,337
July 11, 2025	14.78	14.75	14.75	14.78	14.72	6,048
July 10, 2025	14.77	14.8	14.8	14.81	14.76	12,026
July 09, 2025	14.8	14.75	14.75	14.8	14.74	7,100
July 08, 2025	14.7	14.7	14.7	14.7	14.68	3,300
July 07, 2025	14.78	14.69	14.69	14.78	14.69	3,249
July 04, 2025	14.7	14.7	14.7	14.7	14.7	1,504
July 03, 2025	14.78	14.84	14.84	14.84	14.78	1,200
July 02, 2025	14.66	14.66	14.66	14.66	14.64	9,888
June 30, 2025	14.56	14.54	14.54	14.56	14.54	835
June 27, 2025	14.68	14.66	14.51	14.69	14.66	13,002
June 26, 2025	14.58	14.63	14.63	14.63	14.58	13,131
June 25, 2025	14.55	14.56	14.56	14.56	14.54	5,100
June 24, 2025	14.57	14.57	14.57	14.58	14.57	5,300
June 23, 2025	14.43	14.48	14.48	14.48	14.41	7,922
June 20, 2025	14.45	14.43	14.43	14.45	14.43	500
June 19, 2025	14.41	14.43	14.43	14.43	14.39	4,837
June 18, 2025	14.43	14.44	14.44	14.46	14.43	3,900

Global X - Equal Weight Canadian Bank Covered Call - ETF (BKCC.TO) TSX