Skip to main content
Global X Equal Weight Canadian Bank Covered Call ETF (TSX:BKCC)
Canada flag Canada · Delayed Price · Currency is CAD
17.87
+0.02 (0.11%)
Apr 28, 2026, 3:58 PM EST

TSX:BKCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9217.9217.8517.8717.870.11%13,754
Apr 27, 202617.8017.8617.7817.8517.850.17%12,976
Apr 24, 202617.7717.8617.7517.8217.820.39%7,084
Apr 23, 202617.7217.7917.6617.7517.750.11%14,095
Apr 22, 202617.7917.7917.7117.7317.73-0.39%8,460
Apr 21, 202617.9617.9717.8017.8017.80-0.45%25,763
Apr 20, 202617.8517.9217.8517.8817.88-15,416
Apr 17, 202617.7417.9117.7417.8817.881.07%107,755
Apr 16, 202617.7517.7517.6717.6917.69-0.28%9,572
Apr 15, 202617.7017.7417.6817.7417.740.45%25,623
Apr 14, 202617.5417.6617.5417.6617.660.66%12,131
Apr 13, 202617.4217.5517.3517.5517.550.66%27,129
Apr 10, 202617.3917.4617.3917.4317.430.52%26,309
Apr 9, 202617.1217.3417.1217.3417.341.11%13,868
Apr 8, 202617.2617.2617.1317.1517.151.30%27,614
Apr 7, 202616.8816.9516.8316.9316.930.39%7,729
Apr 6, 202616.7816.8816.7716.8716.870.57%47,023
Apr 2, 202616.6016.7816.6016.7716.770.30%21,515
Apr 1, 202616.7016.7716.7016.7216.721.09%24,451
Mar 31, 202616.3416.5516.2716.5416.541.85%14,459
Mar 30, 202616.3316.4816.2416.2416.10-0.25%133,023
Mar 27, 202616.3016.3816.2716.2816.13-0.97%79,374
Mar 26, 202616.6716.7516.4416.4416.29-1.79%13,036
Mar 25, 202616.7016.7716.7016.7416.590.90%42,071
Mar 24, 202616.5816.6516.5816.5916.440.24%18,716
Mar 23, 202616.2316.6116.2316.5516.402.16%40,448
Mar 20, 202616.4316.4316.1316.2016.06-1.52%49,007
Mar 19, 202616.5216.5216.3916.4516.30-1.14%55,042
Mar 18, 202616.7116.8416.6316.6416.49-0.89%18,476
Mar 17, 202616.8516.8616.7816.7916.640.42%12,801
Mar 16, 202616.4816.7216.4816.7216.571.64%12,675
Mar 13, 202616.5416.6416.4316.4516.30-0.60%17,646
Mar 12, 202616.7016.7016.5416.5516.40-1.43%18,249
Mar 11, 202616.7716.8816.7716.7916.64-0.24%9,768
Mar 10, 202616.8116.9216.8116.8316.680.78%4,846
Mar 9, 202616.8116.8216.3616.7016.55-0.71%25,455
Mar 6, 202617.0017.0016.7516.8216.67-1.46%48,910
Mar 5, 202617.1717.1817.0017.0716.92-0.81%25,812
Mar 4, 202617.1317.2517.1317.2117.060.58%27,658
Mar 3, 202617.1217.1616.9217.1116.96-0.93%49,888
Mar 2, 202617.0017.3016.9517.2717.120.47%13,719
Feb 27, 202617.4717.4717.1717.1917.04-2.44%46,136
Feb 26, 202617.5917.6617.5617.6217.320.74%26,566
Feb 25, 202617.2217.5217.2217.4917.192.16%29,127
Feb 24, 202617.2717.2717.0817.1216.83-0.52%16,643
Feb 23, 202617.3617.4117.1517.2116.92-0.75%17,171
Feb 20, 202617.2017.3417.2017.3417.040.99%4,565
Feb 19, 202617.1617.1717.0717.1716.880.26%15,446
Feb 18, 202617.0817.1317.0817.1316.830.91%9,644
Feb 17, 202616.9617.0316.9216.9716.680.33%17,061
Feb 13, 202616.8516.9216.7516.9216.630.33%12,492
Feb 12, 202617.1117.1116.8616.8616.57-1.17%18,205
Feb 11, 202617.2217.2217.0617.0616.77-0.52%8,047
Feb 10, 202617.1417.1617.1117.1516.860.20%16,902
Feb 9, 202616.9417.1216.9417.1216.820.88%16,295
Feb 6, 202616.8416.9716.8416.9716.680.95%12,955
Feb 5, 202616.7416.8416.7316.8116.52-0.09%5,060
Feb 4, 202616.8416.8616.8216.8216.530.18%10,177
Feb 3, 202616.7716.7916.7016.7916.500.54%10,814
Feb 2, 202616.4116.7016.4116.7016.411.64%8,028
Jan 30, 202616.6016.6016.3616.4316.15-1.97%79,338
Jan 29, 202616.6516.7616.6416.7616.330.84%18,208
Jan 28, 202616.7516.7616.5516.6216.19-0.78%69,566
Jan 27, 202616.7316.8216.7316.7516.32-0.06%9,910
Jan 26, 202616.8316.8716.7616.7616.33-0.24%15,084
Jan 23, 202616.8716.8716.7116.8016.37-0.24%10,099
Jan 22, 202616.8316.8716.8316.8416.410.54%5,261
Jan 21, 202616.6316.7916.6216.7516.320.42%11,224
Jan 20, 202616.8016.8016.6816.6816.25-1.01%10,395
Jan 19, 202616.8716.8716.8016.8516.42-0.30%12,972
Jan 16, 202616.8516.9416.8516.9016.470.06%6,043
Jan 15, 202616.8716.8916.8516.8916.460.48%16,376
Jan 14, 202616.7916.8216.7516.8116.38-0.06%10,067
Jan 13, 202616.8816.8816.8116.8216.39-0.18%15,714
Jan 12, 202616.8216.8516.7516.8516.420.03%15,936
Jan 9, 202616.8716.8816.8116.8516.410.15%12,392
Jan 8, 202616.7716.8716.7716.8216.390.30%7,792
Jan 7, 202616.7216.8016.7216.7716.34-0.21%15,543
Jan 6, 202616.9616.9716.8016.8116.37-0.68%24,720
Jan 5, 202616.7816.9316.7816.9216.490.86%21,714
Jan 2, 202616.7316.7816.7016.7816.350.57%19,459
Dec 31, 202516.7416.7416.6816.6816.25-1.16%9,364
Dec 30, 202516.9216.9216.8816.8816.30-0.21%9,334
Dec 29, 202516.8716.9316.8716.9116.340.24%8,423
Dec 24, 202516.8216.8716.8216.8716.300.18%1,189
Dec 23, 202516.8516.8516.8416.8416.270.12%242
Dec 22, 202516.8416.8416.8216.8216.25-0.12%4,809
Dec 19, 202516.8316.8916.8216.8416.270.66%20,114
Dec 18, 202516.7316.7316.7316.7316.160.69%263
Dec 17, 202516.7516.7516.6116.6216.05-0.87%13,972
Dec 16, 202516.7916.7916.7416.7616.19-0.15%7,915
Dec 15, 202516.7816.7916.7516.7916.210.33%6,372
Dec 12, 202516.7516.8016.7116.7316.16-0.12%21,546
Dec 11, 202516.7216.7516.6916.7516.180.36%8,260
Dec 10, 202516.5916.7216.5916.6916.120.72%20,492
Dec 9, 202516.6116.6116.5716.5716.010.27%24,046
Dec 8, 202516.5516.5616.5116.5315.96-0.09%24,906
Dec 5, 202516.4816.5416.4816.5415.980.30%15,280
Dec 4, 202516.2916.5016.2916.4915.931.35%4,223
Dec 3, 202516.3016.3516.2316.2715.720.06%20,696