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
February 20, 2026	17.2	17.34	17.34	17.34	17.2	4,565
February 19, 2026	17.16	17.17	17.17	17.17	17.07	15,446
February 18, 2026	17.08	17.13	17.13	17.13	17.08	9,644
February 17, 2026	16.96	16.97	16.97	17.03	16.92	17,100
February 13, 2026	16.85	16.92	16.92	16.92	16.75	12,500
February 12, 2026	17.11	16.86	16.86	17.11	16.86	18,205
February 11, 2026	17.22	17.06	17.06	17.22	17.06	8,047
February 10, 2026	17.14	17.15	17.15	17.16	17.11	16,902
February 09, 2026	16.94	17.11	17.11	17.12	16.94	16,300
February 06, 2026	16.84	16.97	16.97	16.97	16.84	13,000
February 05, 2026	16.74	16.81	16.81	16.84	16.73	5,100
February 04, 2026	16.84	16.82	16.82	16.86	16.82	10,177
February 03, 2026	16.77	16.79	16.79	16.79	16.7	10,814
February 02, 2026	16.41	16.7	16.7	16.7	16.41	8,028
January 30, 2026	16.6	16.43	16.43	16.6	16.36	79,338
January 29, 2026	16.65	16.76	16.62	16.76	16.64	18,208
January 28, 2026	16.75	16.62	16.48	16.76	16.55	69,600
January 27, 2026	16.73	16.75	16.61	16.82	16.73	9,910
January 26, 2026	16.83	16.76	16.62	16.87	16.76	15,100
January 23, 2026	16.87	16.8	16.8	16.87	16.7	10,100
January 22, 2026	16.83	16.84	16.84	16.87	16.83	5,300
January 21, 2026	16.63	16.75	16.75	16.79	16.62	11,224
January 20, 2026	16.8	16.68	16.68	16.8	16.68	10,400
January 19, 2026	16.87	16.85	16.85	16.87	16.8	13,000
January 16, 2026	16.85	16.9	16.9	16.94	16.85	6,043
January 15, 2026	16.87	16.89	16.89	16.89	16.85	16,400
January 14, 2026	16.79	16.81	16.81	16.82	16.75	10,100
January 13, 2026	16.88	16.82	16.82	16.88	16.81	15,714
January 12, 2026	16.82	16.85	16.85	16.85	16.75	15,936
January 09, 2026	16.87	16.85	16.85	16.88	16.81	12,400
January 08, 2026	16.77	16.82	16.82	16.86	16.77	7,800
January 07, 2026	16.72	16.77	16.77	16.8	16.72	15,543
January 06, 2026	16.96	16.81	16.81	16.97	16.8	24,720
January 05, 2026	16.78	16.92	16.92	16.93	16.78	21,714
January 02, 2026	16.73	16.77	16.77	16.78	16.7	19,500
December 31, 2025	16.74	16.68	16.68	16.74	16.68	9,400
December 30, 2025	16.92	16.88	16.74	16.92	16.88	9,334
December 29, 2025	16.87	16.91	16.77	16.93	16.87	8,423
December 23, 2025	16.85	16.84	16.84	16.85	16.84	242
December 22, 2025	16.84	16.82	16.82	16.84	16.82	4,809
December 19, 2025	16.83	16.84	16.84	16.89	16.82	20,114
December 18, 2025	16.73	16.73	16.73	16.73	16.73	300
December 17, 2025	16.75	16.61	16.61	16.75	16.61	14,000
December 16, 2025	16.79	16.76	16.76	16.79	16.74	7,915
December 15, 2025	16.78	16.79	16.79	16.79	16.75	6,400
December 12, 2025	16.75	16.73	16.73	16.8	16.71	21,546
December 11, 2025	16.72	16.75	16.75	16.75	16.69	8,300
December 10, 2025	16.59	16.69	16.69	16.72	16.59	20,500
December 09, 2025	16.61	16.57	16.57	16.61	16.57	24,046
December 08, 2025	16.55	16.52	16.52	16.56	16.51	24,906
December 05, 2025	16.48	16.54	16.54	16.54	16.48	15,300
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

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