Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (BKCL.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

18.75

-0.04

(-0.21%)

A partir del 10:24AM EDT. Mercado abierto.

Periodo de tiempo:

23 may 2023 - 23 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 may 2024	18.79	18.80	18.72	18.75	18.75	9,072
22 may 2024	18.90	18.90	18.70	18.78	18.78	22,300
21 may 2024	18.75	18.97	18.75	18.90	18.90	34,400
17 may 2024	18.88	18.92	18.88	18.92	18.92	15,800
16 may 2024	18.90	18.91	18.82	18.82	18.82	17,800
15 may 2024	18.94	18.94	18.84	18.88	18.88	9,600
14 may 2024	18.83	18.84	18.81	18.82	18.82	11,100
13 may 2024	18.87	18.90	18.83	18.83	18.83	18,700
10 may 2024	18.79	18.84	18.79	18.81	18.81	32,200
09 may 2024	18.72	18.76	18.72	18.72	18.72	23,100
08 may 2024	18.52	18.68	18.52	18.68	18.68	10,200
07 may 2024	18.56	18.56	18.48	18.50	18.50	7,100
06 may 2024	18.34	18.52	18.34	18.50	18.50	15,000
03 may 2024	18.56	18.56	18.30	18.36	18.36	30,200
02 may 2024	18.36	18.43	18.31	18.33	18.33	6,700
01 may 2024	18.24	18.43	18.24	18.38	18.38	9,300
30 abr 2024	18.36	18.38	18.27	18.29	18.29	15,500
29 abr 2024	18.57	18.57	18.29	18.34	18.34	14,100
29 abr 2024	0.245 Dividendo
26 abr 2024	18.61	18.70	18.61	18.68	18.43	20,200
25 abr 2024	18.53	18.65	18.45	18.64	18.39	19,700
24 abr 2024	18.85	18.85	18.65	18.71	18.46	14,300
23 abr 2024	18.81	18.81	18.76	18.79	18.54	7,200
22 abr 2024	18.65	18.72	18.60	18.71	18.46	6,100
19 abr 2024	18.45	18.66	18.45	18.60	18.36	9,300
18 abr 2024	18.44	18.58	18.37	18.45	18.21	35,300
17 abr 2024	18.56	18.61	18.37	18.44	18.20	15,500
16 abr 2024	18.65	18.65	18.40	18.43	18.19	20,700
15 abr 2024	18.90	18.90	18.60	18.66	18.42	21,500
12 abr 2024	18.95	18.95	18.72	18.81	18.56	30,900
11 abr 2024	19.12	19.12	18.90	19.05	18.80	51,700
10 abr 2024	19.30	19.30	19.02	19.09	18.84	51,600
09 abr 2024	19.41	19.41	19.25	19.36	19.11	14,200
08 abr 2024	19.36	19.36	19.29	19.35	19.10	18,000
05 abr 2024	19.18	19.27	19.13	19.22	18.97	25,000
04 abr 2024	19.34	19.34	19.08	19.13	18.88	23,300
03 abr 2024	19.10	19.23	19.10	19.19	18.94	22,800
02 abr 2024	19.25	19.26	19.07	19.10	18.85	50,300
01 abr 2024	19.34	19.35	19.21	19.25	19.00	36,400
28 mar 2024	19.36	19.42	19.30	19.38	19.13	20,500
27 mar 2024	19.35	19.35	19.21	19.33	19.08	53,000
27 mar 2024	0.245 Dividendo
26 mar 2024	19.44	19.49	19.38	19.41	18.91	43,300
25 mar 2024	19.43	19.48	19.42	19.42	18.92	19,200
22 mar 2024	19.48	19.48	19.41	19.44	18.94	7,800
21 mar 2024	19.34	19.47	19.34	19.43	18.93	88,800
20 mar 2024	19.13	19.30	19.13	19.27	18.78	19,900
19 mar 2024	19.15	19.18	19.12	19.12	18.63	9,400
18 mar 2024	19.10	19.10	18.97	19.07	18.58	33,000
15 mar 2024	19.22	19.22	19.02	19.09	18.60	7,600
14 mar 2024	19.20	19.20	18.99	19.05	18.56	17,800
13 mar 2024	19.12	19.19	19.10	19.17	18.68	39,500
12 mar 2024	19.10	19.10	19.05	19.09	18.60	17,500
11 mar 2024	19.01	19.04	18.93	19.04	18.55	16,800
08 mar 2024	19.01	19.02	18.97	19.02	18.53	19,000
07 mar 2024	19.00	19.00	18.88	18.97	18.48	18,600
06 mar 2024	18.85	18.95	18.83	18.88	18.40	26,300
05 mar 2024	18.81	18.86	18.78	18.82	18.34	23,400
04 mar 2024	18.75	18.80	18.68	18.74	18.26	17,400
01 mar 2024	18.75	18.75	18.61	18.69	18.21	11,300
29 feb 2024	18.68	18.68	18.43	18.61	18.13	14,400
28 feb 2024	18.41	18.55	18.41	18.43	17.96	16,700
28 feb 2024	0.245 Dividendo
27 feb 2024	18.79	18.79	18.54	18.67	17.95	36,500
26 feb 2024	18.88	18.91	18.71	18.76	18.04	12,600
23 feb 2024	18.85	18.91	18.82	18.88	18.16	14,800
22 feb 2024	18.85	18.88	18.79	18.80	18.08	15,600
21 feb 2024	18.77	18.77	18.65	18.71	17.99	25,200
20 feb 2024	18.59	18.80	18.59	18.76	18.04	29,200
16 feb 2024	18.56	18.73	18.56	18.66	17.94	18,400
15 feb 2024	18.47	18.67	18.47	18.59	17.88	22,700
14 feb 2024	18.29	18.40	18.27	18.40	17.69	17,100
13 feb 2024	18.47	18.47	17.96	18.13	17.43	26,600
12 feb 2024	18.41	18.52	18.40	18.50	17.79	12,800
09 feb 2024	18.18	18.37	18.18	18.36	17.66	14,600
08 feb 2024	18.20	18.20	18.02	18.18	17.48	19,100
07 feb 2024	18.36	18.36	18.22	18.25	17.55	15,300
06 feb 2024	18.33	18.36	18.31	18.32	17.62	17,400
05 feb 2024	18.40	18.40	18.29	18.34	17.64	13,300
02 feb 2024	18.40	18.46	18.38	18.46	17.75	25,200
01 feb 2024	18.51	18.51	18.39	18.50	17.79	12,300
31 ene 2024	18.68	18.68	18.48	18.50	17.79	19,100
30 ene 2024	18.73	18.73	18.60	18.68	17.96	21,400
30 ene 2024	0.245 Dividendo
29 ene 2024	18.81	18.92	18.74	18.92	17.96	18,000
26 ene 2024	18.83	18.84	18.78	18.84	17.88	11,300
25 ene 2024	18.85	18.85	18.72	18.82	17.86	19,400
24 ene 2024	18.70	18.82	18.70	18.76	17.81	17,100
23 ene 2024	18.75	18.75	18.57	18.63	17.68	10,300
22 ene 2024	18.80	18.80	18.56	18.66	17.71	14,100
19 ene 2024	18.50	18.68	18.43	18.66	17.71	13,600
18 ene 2024	18.54	18.55	18.40	18.46	17.52	7,600
17 ene 2024	18.58	18.58	18.38	18.45	17.51	24,700
16 ene 2024	18.72	18.72	18.48	18.62	17.67	17,100
15 ene 2024	18.68	18.68	18.55	18.67	17.72	18,700
12 ene 2024	18.73	18.79	18.57	18.60	17.65	13,200
11 ene 2024	18.87	18.87	18.60	18.69	17.74	39,200
10 ene 2024	19.00	19.04	18.89	18.91	17.95	37,700
09 ene 2024	19.11	19.11	18.98	19.01	18.04	24,500
08 ene 2024	19.05	19.19	19.05	19.19	18.21	12,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,312.76+5.75(+0.11%)

Dow Jones39,393.52-277.52(-0.70%)

Nasdaq16,904.75+103.21(+0.61%)

Russell 20002,072.42-9.29(-0.45%)

Petróleo78.03+0.46(+0.59%)

Oro2,350.00-42.90(-1.79%)

Global X Enhanced Equal Weight Canadian Banks Covered Call ETF (BKCL.TO)

S&P 500
5,312.76
+5.75(+0.11%)

Dow Jones
39,393.52
-277.52(-0.70%)

Nasdaq
16,904.75
+103.21(+0.61%)

Russell 2000
2,072.42
-9.29(-0.45%)

Petróleo
78.03
+0.46(+0.59%)

Oro
2,350.00
-42.90(-1.79%)