Skip to main content
Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada flag Canada · Delayed Price · Currency is CAD
16.54
+0.05 (0.30%)
At close: Dec 5, 2025

TSX:BKCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4816.5316.4816.53-0.24%15,080
Dec 4, 202516.2916.5016.2916.4916.491.35%4,223
Dec 3, 202516.3016.3516.2316.2716.270.06%20,696
Dec 2, 202516.1716.2616.1716.2616.261.03%3,475
Dec 1, 202516.1816.1816.0716.1016.10-0.71%20,091
Nov 28, 202516.1616.2116.1616.2116.21-0.61%8,233
Nov 27, 202516.3516.3516.2716.3116.170.09%17,171
Nov 26, 202516.2416.3016.2416.3016.150.52%22,557
Nov 25, 202516.0716.2116.0716.2116.070.81%23,391
Nov 24, 202516.1216.1216.0016.0815.940.31%5,580
Nov 21, 202515.9916.0315.9316.0315.890.69%3,784
Nov 20, 202516.0716.0715.9015.9215.78-0.41%10,247
Nov 19, 202516.0016.0015.9815.9915.84-0.28%9,848
Nov 18, 202516.0016.0615.9216.0315.89-0.06%8,862
Nov 17, 202516.0716.1016.0216.0415.90-0.06%16,006
Nov 14, 202515.9816.0615.9216.0515.910.06%11,718
Nov 13, 202516.2016.2016.0216.0415.90-0.74%26,761
Nov 12, 202516.0516.1616.0516.1616.020.69%10,060
Nov 11, 202515.9816.0615.9816.0515.910.38%1,163
Nov 10, 202515.9715.9915.9315.9915.850.69%14,302
Nov 7, 202515.8215.8815.7615.8815.74-0.13%78,647
Nov 6, 202515.8815.9115.8415.9015.760.19%8,953
Nov 5, 202515.8615.9115.8515.8715.730.06%5,349
Nov 4, 202515.9315.9715.8615.8615.72-0.44%10,813
Nov 3, 202515.8915.9515.8715.9315.790.38%4,913
Oct 31, 202515.8015.8715.8015.8715.73-0.35%8,762
Oct 30, 202515.9215.9815.9115.9315.640.03%18,570
Oct 29, 202516.0716.0715.9115.9215.63-0.78%20,264
Oct 28, 202515.9916.0615.9916.0515.760.22%4,466
Oct 27, 202515.9416.0115.9316.0115.720.57%14,787
Oct 24, 202515.8815.9215.8815.9215.630.54%6,441
Oct 23, 202515.8315.8515.8315.8415.550.22%14,530
Oct 22, 202515.8315.8315.7615.8015.520.03%16,952
Oct 21, 202515.8015.8115.7915.8015.510.03%3,064
Oct 20, 202515.6915.7915.6915.7915.510.83%13,828
Oct 17, 202515.6315.7215.6315.6615.38-0.32%42,487
Oct 16, 202515.8115.8415.6515.7115.43-0.88%29,421
Oct 15, 202515.7715.8515.7715.8515.570.63%9,362
Oct 14, 202515.5815.7615.5815.7515.471.12%6,524
Oct 10, 202515.7215.7315.5815.5815.30-0.54%25,591
Oct 9, 202515.6415.6715.6415.6615.380.32%6,445
Oct 8, 202515.7315.7315.6015.6115.33-0.89%11,512
Oct 7, 202515.8115.8115.7415.7515.47-0.06%11,711
Oct 6, 202515.8415.8415.7115.7615.48-84,297
Oct 3, 202515.7015.7715.7015.7615.480.45%8,075
Oct 2, 202515.6415.6915.6415.6915.41-2,830
Oct 1, 202515.6815.7115.6815.6915.410.45%5,948
Sep 30, 202515.6515.6515.5415.6215.34-0.06%12,406
Sep 29, 202515.7015.7015.5915.6315.35-1.64%44,581
Sep 26, 202515.7815.8915.7715.8915.460.99%89,903
Sep 25, 202515.7215.7415.7115.7415.310.16%7,781
Sep 24, 202515.7815.7815.7015.7115.29-0.16%11,398
Sep 23, 202515.7115.7615.7115.7415.310.03%3,027
Sep 22, 202515.7015.7415.7015.7315.310.19%7,483
Sep 19, 202515.6515.7015.6515.7015.280.45%15,584
Sep 18, 202515.6015.6615.6015.6315.210.16%5,434
Sep 17, 202515.5915.6515.5915.6115.190.10%5,527
Sep 16, 202515.5215.5915.5215.5915.170.45%853
Sep 15, 202515.4615.5215.4615.5215.100.26%5,343
Sep 12, 202515.4915.5315.4815.4815.06-0.19%2,610
Sep 11, 202515.5115.5215.4815.5115.090.32%5,381
Sep 10, 202515.4615.4815.4615.4615.040.26%14,580
Sep 9, 202515.3315.4315.3315.4215.010.36%6,724
Sep 8, 202515.3815.3815.3215.3714.950.03%5,729
Sep 5, 202515.3915.3915.3615.3614.950.13%4,019
Sep 4, 202515.2815.3515.2815.3414.930.46%9,429
Sep 3, 202515.2415.2715.2315.2714.860.53%17,042
Sep 2, 202515.1515.1915.0815.1914.780.13%50,062
Aug 29, 202515.1115.2015.1015.1714.76-0.46%8,799
Aug 28, 202515.3715.3715.1915.2414.69-0.33%24,601
Aug 27, 202515.2215.3315.2215.2914.740.13%21,494
Aug 26, 202515.0615.2715.0615.2714.721.53%31,456
Aug 25, 202515.1015.1015.0215.0414.50-0.40%17,356
Aug 22, 202515.1115.1115.1015.1014.550.47%11,511
Aug 21, 202515.0315.0415.0015.0314.490.07%3,593
Aug 20, 202515.0315.0315.0115.0214.480.03%2,833
Aug 19, 202515.0215.0515.0115.0214.47-0.03%31,472
Aug 18, 202514.9815.0214.9815.0214.48-11,619
Aug 15, 202515.0615.0615.0215.0214.48-0.07%3,333
Aug 14, 202514.9515.0314.9515.0314.490.30%7,401
Aug 13, 202514.9714.9914.9714.9914.440.50%8,761
Aug 12, 202514.8814.9314.8814.9114.370.44%5,115
Aug 11, 202514.7914.8514.7914.8514.310.37%3,974
Aug 8, 202514.8114.8114.7914.7914.260.27%741
Aug 7, 202514.7714.8114.7514.7514.22-0.07%2,598
Aug 6, 202514.7814.7814.7414.7614.230.48%1,636
Aug 5, 202514.6814.7314.6814.6914.160.55%1,344
Aug 1, 202514.6014.6214.5614.6114.08-0.34%2,918
Jul 31, 202514.7314.7314.6514.6614.13-1.48%22,479
Jul 30, 202514.9214.9214.8714.8814.200.13%2,432
Jul 29, 202514.9514.9514.8514.8614.18-0.40%6,922
Jul 28, 202514.9914.9914.9014.9214.24-0.23%105,233
Jul 25, 202514.9314.9614.8914.9614.270.23%2,018
Jul 24, 202514.9514.9614.9214.9214.24-0.07%17,701
Jul 23, 202514.9214.9314.9114.9314.250.30%16,761
Jul 22, 202514.8714.8914.8714.8914.210.37%2,702
Jul 21, 202514.8314.8314.8314.8314.15-0.13%809
Jul 18, 202514.8814.8814.8414.8514.17-0.10%5,858
Jul 17, 202514.7914.8714.7914.8714.190.58%8,289
Jul 16, 202514.7414.7814.7014.7814.110.41%6,852