Toronto - Delayed Quote
CAD
Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (BKCL.TO)
26.69
-0.45
(-1.68%)
At close: October 30 at 3:59:29 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.97
26.97
26.48
26.69
26.69
26,600
Oct 30, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
27.35
27.58
27.35
27.36
27.10
7,400
Oct 28, 2026
27.11
27.23
26.99
27.19
26.94
12,100
Oct 27, 2026
26.94
27.08
26.94
27.08
26.83
10,800
Oct 26, 2026
26.79
26.90
26.76
26.81
26.56
12,000
Oct 23, 2026
26.50
26.54
26.28
26.54
26.29
7,000
Oct 22, 2026
26.51
26.77
26.47
26.73
26.48
18,600
Oct 21, 2026
26.44
26.81
26.44
26.77
26.52
19,900
Oct 20, 2026
26.08
26.44
26.07
26.31
26.06
4,100
Oct 19, 2026
26.23
26.26
26.02
26.09
25.85
3,800
Oct 16, 2026
26.28
26.51
26.15
26.30
26.05
14,700
Oct 15, 2026
25.97
26.26
25.75
26.26
26.02
12,500
Oct 14, 2026
25.82
25.87
25.69
25.84
25.60
9,100
Oct 13, 2026
25.68
26.06
25.68
26.03
25.79
30,700
Oct 9, 2026
25.18
25.55
25.13
25.52
25.28
21,400
Oct 8, 2026
25.19
25.30
24.95
25.07
24.84
38,000
Oct 7, 2026
25.92
25.92
25.28
25.29
25.05
73,900
Oct 6, 2026
26.14
26.19
26.06
26.13
25.89
7,400
Oct 5, 2026
26.15
26.15
25.85
25.94
25.70
26,100
Oct 2, 2026
26.09
26.20
26.00
26.17
25.93
16,500
Oct 1, 2026
26.08
26.08
25.47
25.98
25.74
61,700
Sep 30, 2026
26.31
26.44
26.07
26.23
25.99
18,500
Sep 29, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.55
26.58
26.35
26.40
26.15
12,600
Sep 28, 2026
27.00
27.09
26.89
26.93
26.43
21,500
Sep 25, 2026
26.88
27.03
26.75
27.01
26.50
20,300
Sep 24, 2026
26.60
26.66
26.40
26.66
26.16
4,600
Sep 23, 2026
27.08
27.13
26.52
26.52
26.02
38,100
Sep 22, 2026
27.48
27.48
27.09
27.12
26.61
220,000
Sep 21, 2026
27.00
27.43
27.00
27.43
26.92
13,800
Sep 18, 2026
26.76
26.89
26.74
26.89
26.39
5,100
Sep 17, 2026
26.85
26.91
26.79
26.87
26.37
2,700
Sep 16, 2026
26.52
26.81
26.52
26.65
26.15
12,800
Sep 15, 2026
26.73
26.73
26.30
26.64
26.14
7,100
Sep 14, 2026
26.57
26.85
26.57
26.70
26.20
10,900
Sep 11, 2026
26.82
26.82
26.63
26.73
26.23
12,700
Sep 10, 2026
26.30
26.49
26.30
26.48
25.98
6,600
Sep 9, 2026
26.70
26.70
26.30
26.45
25.96
9,600
Sep 8, 2026
27.05
27.05
26.70
26.70
26.20
38,600
Sep 4, 2026
27.06
27.25
26.99
27.00
26.50
21,400
Sep 3, 2026
26.75
27.17
26.75
27.11
26.60
29,800
Sep 2, 2026
26.15
26.69
26.15
26.69
26.19
11,100
Sep 1, 2026
26.30
26.43
25.95
26.07
25.58
21,600
Aug 31, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
26.65
26.67
26.33
26.42
25.93
16,900
Aug 28, 2026
26.88
26.88
26.60
26.83
26.08
20,600
Aug 27, 2026
27.19
27.19
26.44
26.80
26.05
23,300
Aug 26, 2026
27.19
27.19
26.96
27.00
26.24
28,000
Aug 25, 2026
26.59
27.16
26.45
27.16
26.40
21,400
Aug 24, 2026
26.29
26.51
26.12
26.30
25.56
47,900
Aug 21, 2026
26.38
26.65
26.32
26.36
25.62
30,400
Aug 20, 2026
26.69
26.70
26.09
26.27
25.53
56,800
Aug 19, 2026
28.10
28.10
26.86
26.87
26.12
92,600
Aug 18, 2026
28.34
28.34
27.74
27.90
27.12
58,100
Aug 17, 2026
28.36
28.47
28.28
28.28
27.49
9,800
Aug 14, 2026
28.30
28.38
28.18
28.38
27.58
6,300
Aug 13, 2026
28.15
28.27
28.10
28.20
27.41
9,700
Aug 12, 2026
27.87
28.12
27.85
28.12
27.33
16,900
Aug 11, 2026
27.87
27.88
27.61
27.66
26.88
14,700
Aug 10, 2026
27.71
27.90
27.68
27.68
26.90
15,900
Aug 7, 2026
27.85
27.85
27.49
27.72
26.94
17,100
Aug 6, 2026
27.73
27.97
27.67
27.72
26.94
9,200
Aug 5, 2026
27.64
27.92
27.50
27.71
26.93
19,000
Aug 4, 2026
27.97
27.97
27.49
27.51
26.74
23,400
Jul 31, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
27.68
27.72
27.55
27.56
26.79
7,600
Jul 30, 2026
27.57
27.84
27.50
27.78
26.75
9,400
Jul 29, 2026
28.09
28.09
27.18
27.18
26.18
55,900
Jul 28, 2026
27.92
28.21
27.58
28.20
27.16
14,000
Jul 27, 2026
28.00
28.00
27.65
27.86
26.83
8,100
Jul 24, 2026
27.58
27.78
27.58
27.72
26.70
20,700
Jul 23, 2026
27.66
27.66
27.38
27.53
26.51
33,900
Jul 22, 2026
27.90
28.00
27.79
27.89
26.86
11,400
Jul 21, 2026
27.58
27.92
27.58
27.85
26.83
16,700
Jul 20, 2026
28.47
28.47
27.76
27.77
26.74
27,000
Jul 17, 2026
28.13
28.53
28.11
28.28
27.24
9,500
Jul 16, 2026
28.51
28.52
28.28
28.37
27.32
11,400
Jul 15, 2026
28.25
28.51
28.21
28.50
27.45
8,700
Jul 14, 2026
27.95
28.25
27.95
28.15
27.11
6,300
Jul 13, 2026
28.07
28.08
27.83
27.95
26.92
17,900
Jul 10, 2026
27.64
28.02
27.59
28.02
26.98
12,200
Jul 9, 2026
27.64
27.64
27.39
27.58
26.56
10,900
Jul 8, 2026
27.70
27.70
27.10
27.27
26.26
35,200
Jul 7, 2026
27.76
27.83
27.58
27.83
26.80
6,800
Jul 6, 2026
27.52
27.70
27.47
27.70
26.68
15,000
Jul 3, 2026
27.45
27.50
27.30
27.34
26.33
11,600
Jul 2, 2026
27.65
27.65
27.14
27.23
26.22
12,500
Jun 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
27.49
27.59
27.45
27.58
26.56
7,000
Jun 29, 2026
27.60
27.66
27.52
27.65
26.39
12,200
Jun 26, 2026
27.55
27.55
27.39
27.47
26.22
18,500
Jun 25, 2026
27.55
27.60
27.53
27.54
26.28
5,000
Jun 24, 2026
27.48
27.50
27.35
27.39
26.14
8,300
Jun 23, 2026
27.32
27.55
27.24
27.52
26.26
12,100
Jun 22, 2026
27.26
27.46
27.26
27.41
26.16
9,700
Jun 19, 2026
26.91
27.45
26.91
27.35
26.10
13,700
Jun 18, 2026
27.23
27.31
27.19
27.21
25.97
28,200
Jun 17, 2026
26.98
27.14
26.98
27.11
25.87
7,300
Jun 16, 2026
26.83
26.92
26.78
26.88
25.65
7,600
Jun 15, 2026
26.88
26.88
26.57
26.65
25.43
15,000
Jun 12, 2026
26.49
26.71
26.49
26.65
25.43
17,500
Jun 11, 2026
26.20
26.40
26.15
26.40
25.19
10,600
Jun 10, 2026
26.11
26.20
26.08
26.10
24.91
13,800
Jun 9, 2026
25.99
26.24
25.99
26.14
24.95
15,100
Jun 8, 2026
25.83
26.00
25.83
25.93
24.75
11,700
Jun 5, 2026
25.83
25.90
25.75
25.80
24.62
12,400
Jun 4, 2026
25.57
25.87
25.57
25.87
24.69
9,100
Jun 3, 2026
25.40
25.63
25.40
25.49
24.32
34,000
Jun 2, 2026
25.13
25.59
25.13
25.59
24.42
28,600
Jun 1, 2026
25.39
25.47
25.07
25.12
23.97
16,900
May 29, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
25.45
25.51
25.13
25.43
24.27
15,400
May 28, 2026
25.94
25.94
25.55
25.64
24.23
13,200
May 27, 2026
26.00
26.06
25.89
25.95
24.52
17,700
May 26, 2026
26.07
26.17
25.95
26.06
24.63
27,600
May 25, 2026
26.06
26.24
26.06
26.21
24.77
20,800
May 22, 2026
26.00
26.01
25.94
25.98
24.55
34,200
May 21, 2026
25.58
25.88
25.51
25.83
24.41
12,900
May 20, 2026
25.38
25.67
25.35
25.67
24.26
10,300
May 19, 2026
25.24
25.36
25.10
25.28
23.89
11,600
May 15, 2026
25.05
25.13
24.99
25.12
23.74
21,400
May 14, 2026
24.95
25.20
24.94
25.20
23.81
22,500
May 13, 2026
25.09
25.18
24.73
24.83
23.47
46,500
May 12, 2026
25.02
25.07
24.85
25.07
23.69
8,100
May 11, 2026
24.95
25.01
24.85
24.92
23.55
11,100
May 8, 2026
25.00
25.12
24.91
24.98
23.61
19,600
May 7, 2026
25.12
25.20
24.88
24.97
23.60
14,100
May 6, 2026
24.89
25.21
24.87
25.12
23.74
34,200
May 5, 2026
24.63
24.70
24.57
24.62
23.27
14,800
May 4, 2026
24.73
24.77
24.52
24.56
23.21
24,600
May 1, 2026
24.85
24.93
24.79
24.86
23.49
12,900
Apr 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
24.22
24.86
24.22
24.85
23.48
38,900
Apr 29, 2026
24.82
24.82
24.52
24.57
22.98
22,700
Apr 28, 2026
24.87
24.88
24.78
24.81
23.21
16,200
Apr 27, 2026
24.66
24.79
24.58
24.77
23.17
26,600
Apr 24, 2026
24.62
24.76
24.56
24.73
23.13
17,100
Apr 23, 2026
24.51
24.72
24.46
24.60
23.01
14,700
Apr 22, 2026
24.70
24.70
24.55
24.57
22.98
15,200
Apr 21, 2026
24.97
24.97
24.65
24.68
23.09
17,800
Apr 20, 2026
24.75
24.91
24.75
24.90
23.29
16,300
Apr 17, 2026
24.59
24.94
24.59
24.83
23.23
37,500
Apr 16, 2026
24.50
24.55
24.48
24.52
22.94
17,700
Apr 15, 2026
24.50
24.59
24.48
24.59
23.00
18,300
Apr 14, 2026
24.30
24.45
24.24
24.43
22.85
14,700
Apr 13, 2026
23.93
24.25
23.90
24.24
22.67
16,800
Apr 10, 2026
23.81
24.11
23.81
24.07
22.52
26,700
Apr 9, 2026
23.51
23.90
23.51
23.90
22.36
30,600
Apr 8, 2026
23.73
23.73
23.53
23.65
22.12
75,500
Apr 7, 2026
23.00
23.25
22.99
23.25
21.75
31,400
Apr 6, 2026
22.85
23.11
22.85
23.08
21.59
25,900
Apr 2, 2026
22.71
22.95
22.59
22.94
21.46
28,900
Apr 1, 2026
22.51
22.95
22.51
22.85
21.37
38,400
Mar 31, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.08
22.56
22.08
22.56
21.10
45,600
Mar 30, 2026
22.32
22.42
22.02
22.04
20.39
43,900
Mar 27, 2026
22.31
22.31
22.06
22.16
20.50
54,400
Mar 26, 2026
22.73
22.89
22.36
22.37
20.69
36,200
Mar 25, 2026
22.87
22.92
22.80
22.89
21.17
55,100
Mar 24, 2026
22.39
22.77
22.26
22.62
20.92
33,400
Mar 23, 2026
22.36
22.66
22.26
22.55
20.86
42,500
Mar 20, 2026
22.34
22.34
21.83
21.99
20.34
59,800
Mar 19, 2026
22.44
22.47
22.29
22.37
20.69
62,300
Mar 18, 2026
22.93
23.05
22.69
22.72
21.02
12,600
Mar 17, 2026
22.99
23.11
22.95
22.95
21.23
24,600
Mar 16, 2026
22.48
22.92
22.48
22.83
21.12
12,800
Mar 13, 2026
22.70
22.81
22.37
22.39
20.71
41,400
Mar 12, 2026
22.95
22.95
22.53
22.56
20.87
75,400
Mar 11, 2026
22.99
23.13
22.95
23.01
21.28
15,600
Mar 10, 2026
22.88
23.23
22.88
23.06
21.33
19,900
Mar 9, 2026
22.84
22.93
22.40
22.81
21.10
115,100
Mar 6, 2026
23.10
23.10
22.92
23.04
21.31
109,200
Mar 5, 2026
23.64
23.64
23.36
23.47
21.71
34,100
Mar 4, 2026
23.58
23.80
23.58
23.71
21.93
41,700
Mar 3, 2026
23.47
23.62
23.20
23.58
21.81
125,900
Mar 2, 2026
23.43
23.89
23.25
23.86
22.07
100,000
Feb 27, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
24.16
24.16
23.67
23.72
21.94
143,400
Feb 26, 2026
24.34
24.52
24.20
24.45
22.39
31,700
Feb 25, 2026
23.83
24.27
23.83
24.16
22.12
54,600
Feb 24, 2026
23.61
23.73
23.49
23.60
21.61
33,200
Feb 23, 2026
23.98
24.03
23.57
23.71
21.71
41,800
Feb 20, 2026
23.68
23.95
23.68
23.94
21.92
16,400
Feb 19, 2026
23.61
23.67
23.47
23.67
21.68
11,200
Feb 18, 2026
23.44
23.60
23.44
23.59
21.60
10,500
Feb 17, 2026
23.18
23.39
23.18
23.33
21.36
24,200
Feb 13, 2026
23.12
23.24
22.94
23.22
21.26
24,800
Feb 12, 2026
23.55
23.56
23.14
23.14
21.19
74,000
Feb 11, 2026
23.65
23.72
23.47
23.47
21.49
12,300
Feb 10, 2026
23.30
23.64
23.30
23.61
21.63
8,900
Feb 9, 2026
23.31
23.58
23.26
23.58
21.59
26,600
Feb 6, 2026
23.10
23.31
23.10
23.31
21.35
48,200
Feb 5, 2026
22.93
23.10
22.82
23.04
21.10
12,100
Feb 4, 2026
22.97
23.16
22.97
23.01
21.07
29,000
Feb 3, 2026
22.81
23.01
22.81
22.97
21.03
24,300
Feb 2, 2026
22.41
22.92
22.41
22.91
20.98
18,300
Jan 30, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
22.67
22.70
22.30
22.44
20.55
140,300
Jan 29, 2026
22.75
22.97
22.73
22.97
20.81
39,800
Jan 28, 2026
22.94
22.97
22.60
22.71
20.57
224,900
Jan 27, 2026
22.98
23.07
22.92
22.94
20.78
13,800
Jan 26, 2026
23.02
23.15
22.95
22.96
20.80
40,800
Jan 23, 2026
23.12
23.12
22.92
23.03
20.86
26,500
Jan 22, 2026
23.04
23.17
23.04
23.09
20.92
11,600
Jan 21, 2026
22.83
23.13
22.72
22.96
20.80
58,600
Jan 20, 2026
23.03
23.12
22.81
22.84
20.69
84,000
Jan 19, 2026
23.20
23.20
23.10
23.15
20.97
30,600
Jan 16, 2026
23.24
23.31
23.20
23.22
21.04
9,400
Jan 15, 2026
23.02
23.21
23.02
23.15
20.97
35,600
Jan 14, 2026
23.09
23.09
22.97
23.07
20.90
26,300
Jan 13, 2026
23.12
23.14
23.05
23.08
20.91
21,300
Jan 12, 2026
23.07
23.13
22.96
23.13
20.96
16,700
Jan 9, 2026
23.01
23.18
23.01
23.14
20.96
21,300
Jan 8, 2026
22.97
23.15
22.97
23.09
20.92
17,400
Jan 7, 2026
23.06
23.06
22.94
22.97
20.81
31,100
Jan 6, 2026
23.23
23.35
23.04
23.06
20.89
32,500
Jan 5, 2026
23.00
23.26
23.00
23.24
21.06
26,700
Jan 2, 2026
22.93
23.01
22.85
23.01
20.85
6,900
Dec 31, 2025
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
22.93
22.93
22.85
22.86
20.71
8,800
Dec 30, 2025
23.26
23.26
23.19
23.19
20.79
12,200
Dec 29, 2025
23.16
23.27
23.16
23.23
20.82
22,300
Dec 24, 2025
23.16
23.23
23.16
23.16
20.76
3,000
Dec 23, 2025
23.03
23.22
23.03
23.11
20.72
13,300
Dec 22, 2025
23.10
23.15
23.03
23.08
20.69
11,000
Dec 19, 2025
22.92
23.20
22.92
23.12
20.73
8,200
Dec 18, 2025
22.94
22.97
22.91
22.94
20.56
2,100
Dec 17, 2025
23.12
23.12
22.71
22.75
20.39
18,500
Dec 16, 2025
23.01
23.01
22.96
22.98
20.60
12,500
Dec 15, 2025
23.02
23.02
22.99
23.02
20.64
6,800
Dec 12, 2025
22.89
23.01
22.89
22.93
20.55
14,000
Dec 11, 2025
22.81
22.97
22.81
22.96
20.58
28,100
Dec 10, 2025
22.69
22.91
22.69
22.90
20.53
9,100
Dec 9, 2025
22.55
22.70
22.55
22.66
20.31
6,000
Dec 8, 2025
22.62
22.63
22.56
22.58
20.24
15,300
Dec 5, 2025
22.54
22.61
22.54
22.61
20.27
14,600
Dec 4, 2025
22.10
22.55
22.10
22.54
20.21
32,500
Dec 3, 2025
22.20
22.32
22.10
22.18
19.88
11,700
Dec 2, 2025
22.12
22.19
21.92
22.19
19.89
14,400
Dec 1, 2025
22.01
22.02
21.83
21.86
19.60
20,000
Nov 28, 2025
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
21.95
22.08
21.94
22.08
19.79
19,700
Nov 27, 2025
22.28
22.29
22.17
22.20
19.68
31,800
Nov 26, 2025
22.04
22.19
22.04
22.19
19.67
18,100
Nov 25, 2025
21.86
22.06
21.86
22.06
19.56
11,600
Nov 24, 2025
21.73
21.88
21.72
21.86
19.38
28,000
Nov 21, 2025
21.57
21.77
21.57
21.76
19.29
10,600
Nov 20, 2025
21.83
21.83
21.54
21.56
19.11
12,900
Nov 19, 2025
21.75
21.75
21.59
21.69
19.23
11,800
Nov 18, 2025
21.72
21.78
21.55
21.75
19.28
10,100
Nov 17, 2025
21.85
21.87
21.70
21.77
19.30
8,800
Nov 14, 2025
21.72
21.80
21.54
21.79
19.32
14,100
Nov 13, 2025
21.92
21.93
21.75
21.77
19.30
6,400
Nov 12, 2025
21.65
21.98
21.65
21.98
19.49
17,600
Nov 11, 2025
21.76
21.80
21.72
21.76
19.29
18,500
Nov 10, 2025
21.65
21.70
21.57
21.69
19.23
32,800
Nov 7, 2025
21.49
21.52
21.32
21.52
19.08
25,100
Nov 6, 2025
21.55
21.55
21.40
21.53
19.09
3,400
Nov 5, 2025
21.47
21.56
21.44
21.50
19.06
12,900
Nov 4, 2025
21.55
21.60
21.45
21.45
19.02
24,600
Nov 3, 2025
21.50
21.63
21.46
21.61
19.16
32,100
Oct 31, 2025
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
21.47
21.48
21.39
21.46
19.02
12,300
Oct 30, 2025
21.50
21.66
21.50
21.58
18.91
23,400
