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
October 17, 2025	21.03	21.16	21.16	21.21	21.03	36,311
October 16, 2025	21.36	21.21	21.21	21.48	21.13	29,140
October 15, 2025	21.42	21.5	21.5	21.5	21.41	31,704
October 14, 2025	21.12	21.31	21.31	21.32	21	14,802
October 10, 2025	21.24	21	21	21.26	20.99	46,200
October 09, 2025	21.2	21.13	21.13	21.2	21.09	10,824
October 08, 2025	21.27	21.05	21.05	21.27	21.05	31,500
October 07, 2025	21.33	21.29	21.29	21.37	21.28	18,000
October 06, 2025	21.35	21.32	21.32	21.44	21.2	14,800
October 03, 2025	21.24	21.31	21.31	21.35	21.2	16,317
October 02, 2025	21.24	21.2	21.2	21.24	21.08	5,519
October 01, 2025	21.2	21.19	21.19	21.24	21.18	6,300
September 30, 2025	21.11	21.09	21.09	21.12	20.97	32,925
September 29, 2025	21.21	21.1	21.1	21.21	21.02	63,200
September 26, 2025	21.39	21.43	21.43	21.43	21.28	31,200
September 25, 2025	21.2	21.27	21.27	21.27	21.2	17,300
September 24, 2025	21.43	21.23	21.23	21.43	21.21	42,300
September 23, 2025	21.4	21.29	21.29	21.4	21.26	31,900
September 22, 2025	21.25	21.27	21.27	21.3	21.19	48,400
September 19, 2025	21.07	21.23	21.23	21.23	21.07	9,600
September 18, 2025	21.16	21.1	21.1	21.16	21.04	34,500
September 17, 2025	21.03	21.1	21.1	21.15	21.03	11,500
September 16, 2025	20.87	21.03	21.03	21.04	20.87	7,000
September 15, 2025	20.87	20.92	20.92	20.92	20.83	59,500
September 12, 2025	21.02	20.85	20.85	21.02	20.84	13,400
September 11, 2025	20.82	20.91	20.91	20.93	20.82	9,400
September 10, 2025	20.88	20.81	20.81	20.88	20.8	13,500
September 09, 2025	20.72	20.74	20.74	20.76	20.64	42,400
September 08, 2025	20.72	20.66	20.66	20.72	20.57	99,000
September 05, 2025	20.64	20.65	20.65	20.7	20.59	9,659
September 04, 2025	20.6	20.63	20.63	20.63	20.55	17,723
September 03, 2025	20.4	20.5	20.5	20.5	20.4	40,130
September 02, 2025	20.4	20.35	20.35	20.4	20.18	59,923
August 29, 2025	20.22	20.36	20.36	20.4	20.2	23,200
August 28, 2025	20.73	20.48	20.48	20.73	20.38	50,100
August 27, 2025	20.49	20.51	20.51	20.6	20.48	27,315
August 26, 2025	20.15	20.49	20.49	20.51	20.14	50,100
August 25, 2025	20.21	20.12	20.12	20.22	20.1	37,508
August 22, 2025	20.18	20.22	20.22	20.24	20.15	15,200
August 21, 2025	20.1	20.11	20.11	20.14	20.08	8,823
August 20, 2025	20.12	20.1	20.1	20.13	20.08	25,200
August 19, 2025	20.1	20.07	20.07	20.13	20.07	25,000
August 18, 2025	20.1	20.05	20.05	20.1	20.04	22,105
August 15, 2025	20.15	20.12	20.12	20.15	20.09	14,600
August 14, 2025	20.06	20.1	20.1	20.1	20	27,800
August 13, 2025	19.98	20.04	20.04	20.04	19.98	21,720
August 12, 2025	19.89	19.9	19.9	19.93	19.87	35,247
August 11, 2025	19.75	19.8	19.8	19.84	19.75	20,413
August 08, 2025	19.68	19.75	19.75	19.77	19.68	17,704
August 07, 2025	19.73	19.65	19.65	19.74	19.62	26,700
August 06, 2025	19.61	19.65	19.65	19.7	19.61	14,603
August 05, 2025	19.73	19.59	19.59	19.73	19.55	19,000
August 01, 2025	19.31	19.43	19.43	19.46	19.29	20,000
July 31, 2025	19.64	19.52	19.52	19.64	19.48	28,300
July 30, 2025	19.92	19.86	19.62	19.95	19.83	7,600
July 29, 2025	19.99	19.86	19.62	19.99	19.8	9,500
July 28, 2025	19.97	19.92	19.68	19.97	19.89	21,913
July 25, 2025	19.9	20	19.76	20	19.9	15,021
July 24, 2025	20	19.93	19.69	20	19.93	10,437
July 23, 2025	19.99	19.94	19.7	19.99	19.93	10,023

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