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
December 04, 2025	16.29	16.49	16.49	16.5	16.29	4,223
December 03, 2025	16.3	16.27	16.27	16.35	16.23	20,700
December 02, 2025	16.17	16.26	16.26	16.26	16.17	3,500
December 01, 2025	16.18	16.1	16.1	16.18	16.07	20,100
November 28, 2025	16.16	16.21	16.21	16.21	16.16	8,233
November 27, 2025	16.35	16.31	16.31	16.35	16.27	17,171
November 26, 2025	16.24	16.3	16.3	16.3	16.24	22,557
November 25, 2025	16.07	16.21	16.21	16.21	16.07	23,400
November 24, 2025	16.12	16.08	16.08	16.12	16	5,600
November 21, 2025	15.99	16.03	16.03	16.03	15.93	3,800
November 20, 2025	16.07	15.92	15.92	16.07	15.9	10,247
November 19, 2025	16	15.99	15.99	16	15.98	9,848
November 18, 2025	16	16.03	16.03	16.06	15.92	8,900
November 17, 2025	16.07	16.04	16.04	16.1	16.02	16,006
November 14, 2025	15.98	16.05	16.05	16.06	15.92	11,718
November 13, 2025	16.2	16.04	16.04	16.2	16.02	26,761
November 12, 2025	16.05	16.16	16.16	16.16	16.05	10,100
November 11, 2025	15.98	16.05	16.05	16.06	15.98	1,200
November 10, 2025	15.97	15.99	15.99	15.99	15.93	14,302
November 07, 2025	15.82	15.88	15.88	15.88	15.76	78,647
November 06, 2025	15.88	15.9	15.9	15.91	15.84	9,000
November 05, 2025	15.86	15.87	15.87	15.91	15.85	5,349
November 04, 2025	15.93	15.86	15.86	15.97	15.86	10,813
November 03, 2025	15.89	15.93	15.93	15.95	15.87	4,913
October 31, 2025	15.8	15.87	15.87	15.87	15.8	8,800
October 30, 2025	15.92	15.93	15.78	15.98	15.91	18,600
October 29, 2025	16.07	15.92	15.78	16.07	15.91	20,300
October 28, 2025	15.99	16.05	15.9	16.06	15.99	4,500
October 27, 2025	15.94	16.01	15.86	16.01	15.93	14,800
October 24, 2025	15.88	15.92	15.92	15.92	15.88	6,441
October 23, 2025	15.83	15.84	15.84	15.85	15.83	14,530
October 22, 2025	15.83	15.8	15.8	15.83	15.76	17,000
October 21, 2025	15.8	15.8	15.8	15.81	15.79	3,100
October 20, 2025	15.69	15.79	15.79	15.79	15.69	13,828
October 17, 2025	15.63	15.66	15.66	15.72	15.63	42,500
October 16, 2025	15.81	15.71	15.71	15.84	15.65	29,421
October 15, 2025	15.77	15.85	15.85	15.85	15.77	9,400
October 14, 2025	15.58	15.75	15.75	15.76	15.58	6,524
October 10, 2025	15.72	15.58	15.58	15.73	15.58	25,600
October 09, 2025	15.64	15.66	15.66	15.67	15.64	6,445
October 08, 2025	15.73	15.61	15.61	15.73	15.6	11,512
October 07, 2025	15.81	15.75	15.75	15.81	15.74	11,711
October 06, 2025	15.84	15.76	15.76	15.84	15.71	84,297
October 03, 2025	15.7	15.76	15.76	15.77	15.7	8,100
October 02, 2025	15.64	15.69	15.69	15.69	15.64	2,830
October 01, 2025	15.68	15.69	15.69	15.71	15.68	5,948
September 30, 2025	15.65	15.62	15.62	15.65	15.54	12,406
September 29, 2025	15.7	15.63	15.63	15.7	15.59	44,600
September 26, 2025	15.78	15.89	15.74	15.89	15.77	89,903
September 25, 2025	15.72	15.74	15.59	15.74	15.71	7,800
September 24, 2025	15.78	15.71	15.57	15.78	15.7	11,400
September 23, 2025	15.71	15.74	15.59	15.76	15.71	3,027
September 22, 2025	15.7	15.73	15.59	15.74	15.7	7,500
September 19, 2025	15.65	15.7	15.7	15.7	15.65	15,584
September 18, 2025	15.6	15.63	15.63	15.66	15.6	5,434
September 17, 2025	15.59	15.61	15.61	15.65	15.59	5,527
September 16, 2025	15.52	15.59	15.59	15.59	15.52	900
September 15, 2025	15.46	15.52	15.52	15.52	15.46	5,343
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

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