Canada markets closed

Global X Equal Weight Canadian Bank Covered Call ETF (BKCC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.14+0.03 (+0.25%)
At close: 03:08PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202414.1414.1414.1114.1414.143,630
May 16, 202414.1414.1414.1014.1014.1010,100
May 15, 202414.1414.1414.1114.1214.126,400
May 14, 202414.1414.1414.0914.0914.093,400
May 13, 202414.1014.1314.1014.1014.1010,200
May 10, 202414.0714.1014.0614.0814.085,100
May 09, 202413.9914.0413.9914.0214.0212,200
May 08, 202413.8714.0013.8714.0014.006,600
May 07, 202413.9513.9513.8813.8813.8816,700
May 06, 202413.8413.9113.8213.8913.8910,000
May 03, 202413.8813.8813.8013.8013.8014,200
May 02, 202413.8013.8313.7913.8013.802,000
May 01, 202413.7813.8513.7813.8413.841,200
Apr 30, 202413.8013.8013.7613.7613.763,800
Apr 29, 202413.9013.9013.7613.7613.7613,500
Apr 29, 20240.15 Dividend
Apr 26, 202414.0014.0113.9614.0013.854,300
Apr 25, 202413.8913.9713.8613.9713.823,100
Apr 24, 202414.0914.0913.9814.0113.868,400
Apr 23, 202414.0414.0814.0314.0613.915,000
Apr 22, 202413.9914.0313.9814.0313.885,700
Apr 19, 202413.8713.9713.8713.9613.815,400
Apr 18, 202413.8613.9013.8013.8513.7013,700
Apr 17, 202413.8813.9313.8513.8613.712,300
Apr 16, 202413.9413.9413.8313.8513.706,400
Apr 15, 202414.1614.1613.9413.9713.8217,700
Apr 12, 202414.2014.2114.0214.0413.897,800
Apr 11, 202414.2014.2214.1114.2014.0524,100
Apr 10, 202414.3914.3914.2014.2414.099,200
Apr 09, 202414.3714.3714.3714.3714.22600
Apr 08, 202414.3314.3814.3314.3714.2210,100
Apr 05, 202414.2914.3314.2514.3114.1615,300
Apr 04, 202414.2914.3614.2414.2514.109,800
Apr 03, 202414.2414.3014.2414.2614.119,300
Apr 02, 202414.3014.3014.2114.2414.0913,200
Apr 01, 202414.4014.4014.3114.3614.214,900
Mar 28, 202414.3414.4214.3414.4114.2615,300
Mar 27, 202414.2714.3414.2714.3414.1914,000
Mar 27, 20240.15 Dividend
Mar 26, 202414.4914.4914.4314.4314.137,300
Mar 25, 202414.4314.4714.4314.4314.137,200
Mar 22, 202414.4214.4314.4214.4314.135,100
Mar 21, 202414.4514.4514.4314.4414.1410,600
Mar 20, 202414.2014.3514.2014.3414.045,700
Mar 19, 202414.2614.2814.2414.2413.946,900
Mar 18, 202414.2514.2514.1514.2313.933,700
Mar 15, 202414.2014.2314.2014.2213.926,000
Mar 14, 202414.3014.3014.1614.1813.887,200
Mar 13, 202414.2614.2614.2514.2613.964,400
Mar 12, 202414.2814.2814.2014.2213.9213,100
Mar 11, 202414.1914.1914.1314.1913.899,900
Mar 08, 202414.1914.1914.1314.1713.877,900
Mar 07, 202414.1914.1914.1014.1413.846,000
Mar 06, 202414.1914.1914.0914.0913.795,800
Mar 05, 202414.1214.1214.0514.0513.757,800
Mar 04, 202414.0314.0614.0114.0113.726,100
Mar 01, 202414.0114.0113.9313.9813.697,300
Feb 29, 202413.9313.9313.8213.9313.643,600
Feb 28, 202413.9013.9013.8213.8213.535,700
Feb 28, 20240.15 Dividend
Feb 27, 202413.9513.9813.8913.9513.5118,100
Feb 26, 202414.2014.2014.0214.0313.5917,900
Feb 23, 202414.0814.1014.0714.0913.657,800
Feb 22, 202414.0814.0814.0414.0513.613,100
Feb 21, 202414.0014.0013.9813.9913.551,100
Feb 20, 202413.9414.0313.9414.0013.564,400
Feb 16, 202413.9613.9613.9513.9513.512,300
Feb 15, 202413.8413.9513.8413.9213.482,600
Feb 14, 202413.7813.7813.7413.7813.3515,700
Feb 13, 202413.8413.8413.5413.5613.1319,200
Feb 12, 202413.8013.8713.8013.8513.411,800
Feb 09, 202413.7113.7813.7113.7713.345,600
Feb 08, 202413.7113.7113.5713.6413.2117,800
Feb 07, 202413.7013.7313.7013.7113.2845,100
Feb 06, 202413.7513.7613.7513.7513.325,500
Feb 05, 202413.8513.8513.7213.7613.331,700
Feb 02, 202413.8613.8613.7813.8313.3914,300
Feb 01, 202413.7513.8513.7513.8513.415,200
Jan 31, 202413.9113.9613.8413.8513.4121,200
Jan 30, 202414.0214.0213.9213.9613.527,900
Jan 30, 20240.15 Dividend
Jan 29, 202414.0514.1214.0214.1213.5315,400
Jan 26, 202414.0714.0714.0314.0413.4511,400
Jan 25, 202414.0714.0714.0014.0413.4513,000
Jan 24, 202414.0114.0414.0114.0113.421,600
Jan 23, 202414.0114.0113.9013.9313.3511,000
Jan 22, 202414.0414.0413.8913.9513.3711,300
Jan 19, 202413.8713.9513.8413.9413.365,000
Jan 18, 202413.8013.8213.7913.8213.246,000
Jan 17, 202413.8713.8713.7813.8213.246,000
Jan 16, 202413.9113.9113.8313.8913.3124,700
Jan 15, 202413.9313.9613.9013.9513.377,100
Jan 12, 202414.0114.0313.8913.9013.3225,100
Jan 11, 202414.0814.0813.9113.9513.3751,100
Jan 10, 202414.1514.1514.0814.0813.4913,700
Jan 09, 202414.2514.2514.1414.1513.5638,800
Jan 08, 202414.2014.2414.1914.2413.6415,800
Jan 05, 202414.1514.2014.1414.1713.584,300
Jan 04, 202414.1114.1614.1114.1213.5310,700
Jan 03, 202414.1414.1414.0614.0913.5030,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...