Skip to main content
Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada flag Canada · Delayed Price · Currency is CAD
16.82
-0.25 (-1.46%)
At close: Mar 6, 2026

TSX:BKCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0017.0016.7516.8216.82-1.46%48,910
Mar 5, 202617.1717.1817.0017.0717.07-0.81%25,812
Mar 4, 202617.1317.2517.1317.2117.210.58%27,658
Mar 3, 202617.1217.1616.9217.1117.11-0.93%49,888
Mar 2, 202617.0017.3016.9517.2717.270.47%13,719
Feb 27, 202617.4717.4717.1717.1917.19-2.44%46,136
Feb 26, 202617.5917.6617.5617.6217.480.74%26,566
Feb 25, 202617.2217.5217.2217.4917.352.16%29,127
Feb 24, 202617.2717.2717.0817.1216.98-0.52%16,643
Feb 23, 202617.3617.4117.1517.2117.07-0.75%17,171
Feb 20, 202617.2017.3417.2017.3417.200.99%4,565
Feb 19, 202617.1617.1717.0717.1717.030.26%15,446
Feb 18, 202617.0817.1317.0817.1316.980.91%9,644
Feb 17, 202616.9617.0316.9216.9716.830.33%17,061
Feb 13, 202616.8516.9216.7516.9216.780.33%12,492
Feb 12, 202617.1117.1116.8616.8616.72-1.17%18,205
Feb 11, 202617.2217.2217.0617.0616.92-0.52%8,047
Feb 10, 202617.1417.1617.1117.1517.010.20%16,902
Feb 9, 202616.9417.1216.9417.1216.970.88%16,295
Feb 6, 202616.8416.9716.8416.9716.830.95%12,955
Feb 5, 202616.7416.8416.7316.8116.67-0.09%5,060
Feb 4, 202616.8416.8616.8216.8216.680.18%10,177
Feb 3, 202616.7716.7916.7016.7916.650.54%10,814
Feb 2, 202616.4116.7016.4116.7016.561.64%8,028
Jan 30, 202616.6016.6016.3616.4316.29-1.97%79,338
Jan 29, 202616.6516.7616.6416.7616.480.84%18,208
Jan 28, 202616.7516.7616.5516.6216.34-0.78%69,566
Jan 27, 202616.7316.8216.7316.7516.47-0.06%9,910
Jan 26, 202616.8316.8716.7616.7616.48-0.24%15,084
Jan 23, 202616.8716.8716.7116.8016.52-0.24%10,099
Jan 22, 202616.8316.8716.8316.8416.560.54%5,261
Jan 21, 202616.6316.7916.6216.7516.470.42%11,224
Jan 20, 202616.8016.8016.6816.6816.40-1.01%10,395
Jan 19, 202616.8716.8716.8016.8516.57-0.30%12,972
Jan 16, 202616.8516.9416.8516.9016.620.06%6,043
Jan 15, 202616.8716.8916.8516.8916.610.48%16,376
Jan 14, 202616.7916.8216.7516.8116.53-0.06%10,067
Jan 13, 202616.8816.8816.8116.8216.54-0.18%15,714
Jan 12, 202616.8216.8516.7516.8516.570.03%15,936
Jan 9, 202616.8716.8816.8116.8516.560.15%12,392
Jan 8, 202616.7716.8716.7716.8216.540.30%7,792
Jan 7, 202616.7216.8016.7216.7716.49-0.21%15,543
Jan 6, 202616.9616.9716.8016.8116.52-0.68%24,720
Jan 5, 202616.7816.9316.7816.9216.640.86%21,714
Jan 2, 202616.7316.7816.7016.7816.490.57%19,459
Dec 31, 202516.7416.7416.6816.6816.40-1.16%9,364
Dec 30, 202516.9216.9216.8816.8816.45-0.21%9,334
Dec 29, 202516.8716.9316.8716.9116.480.24%8,423
Dec 24, 202516.8216.8716.8216.8716.440.18%1,189
Dec 23, 202516.8516.8516.8416.8416.410.12%242
Dec 22, 202516.8416.8416.8216.8216.40-0.12%4,809
Dec 19, 202516.8316.8916.8216.8416.410.66%20,114
Dec 18, 202516.7316.7316.7316.7316.310.69%263
Dec 17, 202516.7516.7516.6116.6216.20-0.87%13,972
Dec 16, 202516.7916.7916.7416.7616.34-0.15%7,915
Dec 15, 202516.7816.7916.7516.7916.360.33%6,372
Dec 12, 202516.7516.8016.7116.7316.31-0.12%21,546
Dec 11, 202516.7216.7516.6916.7516.330.36%8,260
Dec 10, 202516.5916.7216.5916.6916.270.72%20,492
Dec 9, 202516.6116.6116.5716.5716.150.27%24,046
Dec 8, 202516.5516.5616.5116.5316.11-0.09%24,906
Dec 5, 202516.4816.5416.4816.5416.120.30%15,280
Dec 4, 202516.2916.5016.2916.4916.071.35%4,223
Dec 3, 202516.3016.3516.2316.2715.860.06%20,696
Dec 2, 202516.1716.2616.1716.2615.851.03%3,475
Dec 1, 202516.1816.1816.0716.1015.69-0.71%20,091
Nov 28, 202516.1616.2116.1616.2115.80-0.61%8,233
Nov 27, 202516.3516.3516.2716.3115.760.09%17,171
Nov 26, 202516.2416.3016.2416.3015.740.52%22,557
Nov 25, 202516.0716.2116.0716.2115.660.81%23,391
Nov 24, 202516.1216.1216.0016.0815.530.31%5,580
Nov 21, 202515.9916.0315.9316.0315.490.69%3,784
Nov 20, 202516.0716.0715.9015.9215.38-0.41%10,247
Nov 19, 202516.0016.0015.9815.9915.44-0.28%9,848
Nov 18, 202516.0016.0615.9216.0315.49-0.06%8,862
Nov 17, 202516.0716.1016.0216.0415.50-0.06%16,006
Nov 14, 202515.9816.0615.9216.0515.510.06%11,718
Nov 13, 202516.2016.2016.0216.0415.50-0.74%26,761
Nov 12, 202516.0516.1616.0516.1615.610.69%10,060
Nov 11, 202515.9816.0615.9816.0515.510.38%1,163
Nov 10, 202515.9715.9915.9315.9915.450.69%14,302
Nov 7, 202515.8215.8815.7615.8815.34-0.13%78,647
Nov 6, 202515.8815.9115.8415.9015.360.19%8,953
Nov 5, 202515.8615.9115.8515.8715.330.06%5,349
Nov 4, 202515.9315.9715.8615.8615.32-0.44%10,813
Nov 3, 202515.8915.9515.8715.9315.390.38%4,913
Oct 31, 202515.8015.8715.8015.8715.33-0.35%8,762
Oct 30, 202515.9215.9815.9115.9315.240.03%18,570
Oct 29, 202516.0716.0715.9115.9215.24-0.78%20,264
Oct 28, 202515.9916.0615.9916.0515.360.22%4,466
Oct 27, 202515.9416.0115.9316.0115.330.57%14,787
Oct 24, 202515.8815.9215.8815.9215.240.54%6,441
Oct 23, 202515.8315.8515.8315.8415.160.22%14,530
Oct 22, 202515.8315.8315.7615.8015.130.03%16,952
Oct 21, 202515.8015.8115.7915.8015.120.03%3,064
Oct 20, 202515.6915.7915.6915.7915.120.83%13,828
Oct 17, 202515.6315.7215.6315.6614.99-0.32%42,487
Oct 16, 202515.8115.8415.6515.7115.04-0.88%29,421
Oct 15, 202515.7715.8515.7715.8515.170.63%9,362
Oct 14, 202515.5815.7615.5815.7515.081.12%6,524