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
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
July 22, 2025	19.94	19.87	19.63	19.94	19.87	8,700
July 21, 2025	19.88	19.85	19.61	19.9	19.83	15,100
July 18, 2025	19.92	19.83	19.59	19.92	19.8	12,344
July 17, 2025	19.68	19.85	19.61	19.86	19.68	17,914
July 16, 2025	19.66	19.72	19.48	19.72	19.57	13,700
July 15, 2025	19.7	19.6	19.36	19.7	19.57	16,400
July 14, 2025	19.7	19.66	19.42	19.7	19.58	14,312
July 11, 2025	19.58	19.66	19.66	19.68	19.58	25,008
July 10, 2025	19.7	19.73	19.73	19.77	19.67	16,824
July 09, 2025	19.69	19.65	19.65	19.69	19.62	19,013
July 08, 2025	19.51	19.57	19.57	19.61	19.51	14,100
July 07, 2025	19.62	19.58	19.58	19.67	19.56	23,727
July 04, 2025	19.5	19.59	19.59	19.6	19.5	9,532
July 03, 2025	19.55	19.57	19.57	19.59	19.54	26,100
July 02, 2025	19.44	19.51	19.51	19.53	19.44	31,704
June 30, 2025	19.45	19.42	19.42	19.45	19.32	38,700
June 27, 2025	19.43	19.52	19.28	19.58	19.43	44,400
June 26, 2025	19.36	19.47	19.24	19.47	19.35	19,200
June 25, 2025	19.38	19.35	19.11	19.38	19.3	15,800
June 24, 2025	19.33	19.35	19.12	19.38	19.33	14,500
June 23, 2025	19.15	19.21	18.98	19.22	19.09	9,817
June 20, 2025	19.26	19.13	18.89	19.26	19.1	13,203
June 19, 2025	19.06	19.13	18.89	19.13	19.06	3,930
June 18, 2025	19.12	19.12	18.89	19.16	19.12	9,607
June 17, 2025	19.11	19.09	18.86	19.11	19.06	10,100
June 16, 2025	19.18	19.1	18.87	19.18	19.1	5,901
June 13, 2025	19.03	19.02	18.79	19.06	18.98	11,932
June 12, 2025	19.01	19.07	18.84	19.07	19.01	13,046
June 11, 2025	19.15	19.03	18.8	19.15	19.03	4,727

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