Global X Eql Wgt Canadian Bk Cov Cll ETF (BKCC.TO)
13.84
-0.12
(-0.86%)
CAD |
TSX |
May 31, 16:00
BKCC.TO Price: 13.84 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 13.91 | 13.91 | 13.73 | 13.84 | 16140.00 |
| May 30, 2024 | 13.93 | 14.01 | 13.86 | 13.96 | 12852.00 |
| May 29, 2024 | 13.90 | 13.90 | 13.74 | 13.74 | 23773.00 |
| May 28, 2024 | 14.08 | 14.08 | 14.00 | 14.01 | 11400.00 |
| May 27, 2024 | 14.09 | 14.11 | 14.09 | 14.09 | 9301.00 |
| May 24, 2024 | 14.09 | 14.11 | 14.08 | 14.10 | 9025.00 |
| May 23, 2024 | 14.16 | 14.16 | 13.95 | 13.95 | 7857.00 |
| May 22, 2024 | 14.05 | 14.08 | 14.01 | 14.06 | 27152.00 |
| May 21, 2024 | 14.10 | 14.18 | 14.10 | 14.14 | 13146.00 |
| May 17, 2024 | 14.14 | 14.14 | 14.11 | 14.14 | 3630.00 |
| May 16, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 10112.00 |
| May 15, 2024 | 14.14 | 14.14 | 14.11 | 14.12 | 6399.00 |
| May 14, 2024 | 14.14 | 14.14 | 14.09 | 14.09 | 3370.00 |
| May 13, 2024 | 14.10 | 14.13 | 14.10 | 14.10 | 10153.00 |
| May 10, 2024 | 14.07 | 14.10 | 14.06 | 14.08 | 5055.00 |
| May 09, 2024 | 13.99 | 14.04 | 13.99 | 14.02 | 12214.00 |
| May 08, 2024 | 13.87 | 14.00 | 13.87 | 14.00 | 6619.00 |
| May 07, 2024 | 13.95 | 13.95 | 13.88 | 13.88 | 16737.00 |
| May 06, 2024 | 13.84 | 13.91 | 13.82 | 13.89 | 9962.00 |
| May 03, 2024 | 13.88 | 13.88 | 13.80 | 13.80 | 14213.00 |
| May 02, 2024 | 13.80 | 13.82 | 13.79 | 13.80 | 1997.00 |
| May 01, 2024 | 13.78 | 13.85 | 13.78 | 13.84 | 1180.00 |
| Apr 30, 2024 | 13.80 | 13.80 | 13.76 | 13.76 | 3782.00 |
| Apr 29, 2024 | 13.90 | 13.90 | 13.76 | 13.76 | 13537.00 |
| Apr 26, 2024 | 14.00 | 14.01 | 13.96 | 14.00 | 4305.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.42
Minimum
Mar 19 2020
19.78
Maximum
Feb 08 2022
15.88
Average
15.80
Median
Jun 22 2022