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
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
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

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