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
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
November 21, 2025	21.57	21.76	21.76	21.77	21.57	10,636
November 20, 2025	21.83	21.56	21.56	21.83	21.54	12,915
November 19, 2025	21.75	21.69	21.69	21.75	21.59	11,807
November 18, 2025	21.72	21.75	21.75	21.78	21.55	10,100
November 17, 2025	21.85	21.77	21.77	21.87	21.7	8,810
November 14, 2025	21.72	21.79	21.79	21.8	21.54	14,125
November 13, 2025	21.92	21.77	21.77	21.93	21.75	6,448
November 12, 2025	21.65	21.98	21.98	21.98	21.65	17,624
November 11, 2025	21.76	21.76	21.76	21.8	21.72	18,508
November 10, 2025	21.65	21.69	21.69	21.7	21.57	32,800
November 07, 2025	21.49	21.53	21.53	21.53	21.32	25,124
November 06, 2025	21.55	21.53	21.53	21.55	21.4	3,400
November 05, 2025	21.47	21.5	21.5	21.56	21.44	12,900
November 04, 2025	21.55	21.45	21.45	21.6	21.45	24,600
November 03, 2025	21.5	21.61	21.61	21.63	21.46	32,100
October 31, 2025	21.47	21.46	21.46	21.48	21.39	12,300
October 30, 2025	21.5	21.58	21.34	21.66	21.5	23,400
October 29, 2025	21.78	21.57	21.33	21.78	21.52	54,534
October 28, 2025	21.72	21.78	21.53	21.83	21.69	17,423
October 27, 2025	21.63	21.71	21.46	21.71	21.59	20,000
October 24, 2025	21.45	21.56	21.56	21.56	21.45	12,457
October 23, 2025	21.39	21.43	21.43	21.46	21.39	10,825
October 22, 2025	21.35	21.36	21.36	21.39	21.32	10,700
October 21, 2025	21.4	21.35	21.35	21.4	21.35	11,944
October 20, 2025	21.3	21.35	21.35	21.37	21.3	24,300
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

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