Global X - Enhanced Equal Weight Canadian Banks Covered Call - ETF - BKCL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.68	23.94	23.94	23.95	23.68	16,394
February 19, 2026	23.61	23.67	23.67	23.67	23.47	11,200
February 18, 2026	23.44	23.59	23.59	23.6	23.44	10,543
February 17, 2026	23.18	23.33	23.33	23.39	23.18	24,200
February 13, 2026	23.12	23.22	23.22	23.24	22.94	24,800
February 12, 2026	23.55	23.14	23.14	23.56	23.14	74,000
February 11, 2026	23.65	23.47	23.47	23.72	23.47	12,300
February 10, 2026	23.3	23.62	23.62	23.64	23.3	8,900
February 09, 2026	23.31	23.58	23.58	23.58	23.26	26,598
February 06, 2026	23.1	23.31	23.31	23.31	23.1	48,242
February 05, 2026	22.93	23.04	23.04	23.1	22.82	12,100
February 04, 2026	22.97	23.01	23.01	23.16	22.97	29,013
February 03, 2026	22.81	22.97	22.97	23.01	22.81	24,329
February 02, 2026	22.41	22.91	22.91	22.92	22.41	18,342
January 30, 2026	22.67	22.44	22.44	22.7	22.3	140,300
January 29, 2026	22.75	22.97	22.72	22.97	22.73	39,835
January 28, 2026	22.94	22.71	22.47	22.97	22.6	224,900
January 27, 2026	22.98	22.94	22.7	23.07	22.92	13,800
January 26, 2026	23.02	22.96	22.72	23.15	22.95	40,800
January 23, 2026	23.12	23.03	23.03	23.12	22.92	26,500
January 22, 2026	23.04	23.09	23.09	23.17	23.04	11,600
January 21, 2026	22.83	22.96	22.96	23.13	22.72	58,600
January 20, 2026	23.03	22.84	22.84	23.12	22.81	83,978
January 19, 2026	23.2	23.15	23.15	23.2	23.11	30,635
January 16, 2026	23.24	23.22	23.22	23.31	23.2	9,400
January 15, 2026	23.02	23.15	23.15	23.21	23.02	35,600
January 14, 2026	23.09	23.07	23.07	23.09	22.97	26,333
January 13, 2026	23.12	23.08	23.08	23.14	23.05	21,336
January 12, 2026	23.07	23.13	23.13	23.13	22.96	16,733
January 09, 2026	23.01	23.14	23.14	23.18	23.01	21,308
January 08, 2026	22.97	23.09	23.09	23.15	22.97	17,424
January 07, 2026	23.06	22.97	22.97	23.06	22.94	31,118
January 06, 2026	23.23	23.06	23.06	23.35	23.04	32,549
January 05, 2026	23	23.24	23.24	23.26	23	26,700
January 02, 2026	22.93	23.01	23.01	23.01	22.85	6,900
December 31, 2025	22.93	22.86	22.86	22.93	22.85	8,800
December 30, 2025	23.26	23.19	22.94	23.26	23.19	12,223
December 29, 2025	23.16	23.23	23.23	23.27	23.16	22,256
December 23, 2025	23.03	23.11	23.11	23.22	23.03	13,311
December 22, 2025	23.1	23.08	23.08	23.15	23.03	11,000
December 19, 2025	22.92	23.12	23.12	23.2	22.92	8,238
December 18, 2025	22.94	22.94	22.94	22.97	22.91	2,100
December 17, 2025	23.12	22.75	22.75	23.12	22.71	18,500
December 16, 2025	23.01	22.98	22.98	23.01	22.96	12,500
December 15, 2025	23.02	23.02	23.02	23.03	22.99	6,849
December 12, 2025	22.89	22.93	22.93	23.01	22.89	14,038
December 11, 2025	22.81	22.96	22.96	22.97	22.81	28,134
December 10, 2025	22.69	22.9	22.9	22.91	22.69	9,123
December 09, 2025	22.55	22.66	22.66	22.7	22.55	6,011
December 08, 2025	22.62	22.58	22.58	22.63	22.56	15,300
December 05, 2025	22.54	22.61	22.61	22.61	22.54	14,600
December 04, 2025	22.1	22.54	22.54	22.55	22.1	32,500
December 03, 2025	22.2	22.18	22.18	22.32	22.1	11,700
December 02, 2025	22.12	22.19	22.19	22.19	21.92	14,400
December 01, 2025	22.01	21.86	21.86	22.02	21.83	20,013
November 28, 2025	21.95	22.08	22.08	22.08	21.94	19,747
November 27, 2025	22.28	22.2	21.95	22.29	22.17	31,800
November 26, 2025	22.04	22.19	22.19	22.19	22.04	18,100
November 25, 2025	21.86	22.06	22.06	22.06	21.86	11,619
November 24, 2025	21.73	21.86	21.86	21.88	21.72	28,000

Global X - Enhanced Equal Weight Canadian Banks Covered Call - ETF (BKCL.TO) TSX