Global X Enhanced All-Equity Asset Allocation Covered Call ETF (TSX:EQCL)
Canada
· Delayed Price · Currency is CAD 21.62
-0.05 (-0.23%)
Jun 12, 2025, 3:56 PM EDT
TSX:EQCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 21.66 | 21.66 | 21.59 | 21.62 | 21.62 | -0.23% | 25,457 |
| Jun 11, 2025 | 21.75 | 21.75 | 21.66 | 21.67 | 21.67 | -0.28% | 7,961 |
| Jun 10, 2025 | 21.70 | 21.73 | 21.62 | 21.73 | 21.73 | 0.46% | 5,967 |
| Jun 9, 2025 | 21.62 | 21.66 | 21.61 | 21.63 | 21.63 | 0.14% | 7,778 |
| Jun 6, 2025 | 21.52 | 21.63 | 21.52 | 21.60 | 21.60 | 0.79% | 4,169 |
| Jun 5, 2025 | 21.48 | 21.50 | 21.43 | 21.43 | 21.43 | -0.19% | 4,241 |
| Jun 4, 2025 | 21.67 | 21.67 | 21.47 | 21.47 | 21.47 | -0.19% | 6,934 |
| Jun 3, 2025 | 21.50 | 21.54 | 21.43 | 21.51 | 21.51 | 0.28% | 3,602 |
| Jun 2, 2025 | 21.28 | 21.47 | 21.27 | 21.45 | 21.45 | 0.28% | 10,849 |
| May 30, 2025 | 21.50 | 21.50 | 21.29 | 21.39 | 21.39 | -1.61% | 1,987 |
| May 29, 2025 | 21.94 | 21.94 | 21.67 | 21.74 | 21.52 | 0.09% | 6,679 |
| May 28, 2025 | 21.83 | 21.83 | 21.69 | 21.72 | 21.50 | -0.50% | 8,575 |
| May 27, 2025 | 21.74 | 21.83 | 21.61 | 21.83 | 21.61 | 0.32% | 15,774 |
| May 26, 2025 | 21.68 | 21.76 | 21.65 | 21.76 | 21.54 | 2.11% | 3,750 |
| May 23, 2025 | 21.31 | 21.39 | 21.29 | 21.31 | 21.09 | -1.52% | 10,213 |
| May 22, 2025 | 21.59 | 21.67 | 21.59 | 21.64 | 21.42 | 0.09% | 20,593 |
| May 21, 2025 | 21.82 | 21.82 | 21.54 | 21.62 | 21.40 | -1.14% | 34,683 |
| May 20, 2025 | 21.90 | 21.94 | 21.85 | 21.87 | 21.65 | -0.32% | 13,806 |
| May 16, 2025 | 21.81 | 21.94 | 21.80 | 21.94 | 21.72 | 0.50% | 4,412 |
| May 15, 2025 | 21.85 | 21.85 | 21.71 | 21.83 | 21.61 | 0.37% | 4,319 |
| May 14, 2025 | 21.80 | 21.80 | 21.70 | 21.75 | 21.53 | 0.32% | 2,065 |
| May 13, 2025 | 21.90 | 21.90 | 21.68 | 21.68 | 21.46 | 0.18% | 4,624 |
| May 12, 2025 | 21.70 | 21.70 | 21.58 | 21.64 | 21.42 | 1.93% | 5,147 |
| May 9, 2025 | 21.22 | 21.24 | 21.18 | 21.23 | 21.02 | 0.19% | 3,849 |
| May 8, 2025 | 21.16 | 21.29 | 21.07 | 21.19 | 20.98 | 1.10% | 14,592 |
| May 7, 2025 | 20.85 | 20.96 | 20.83 | 20.96 | 20.75 | 0.53% | 5,813 |
| May 6, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 20.64 | -0.62% | 6,489 |
| May 5, 2025 | 20.98 | 21.02 | 20.95 | 20.98 | 20.77 | -0.24% | 7,360 |
| May 2, 2025 | 20.93 | 21.03 | 20.89 | 21.03 | 20.82 | 1.01% | 2,754 |
| May 1, 2025 | 20.77 | 20.88 | 20.67 | 20.82 | 20.61 | 1.31% | 11,193 |
| Apr 30, 2025 | 20.75 | 20.75 | 20.52 | 20.55 | 20.55 | -2.05% | 3,395 |
| Apr 29, 2025 | 20.82 | 21.00 | 20.82 | 20.98 | 20.76 | 0.58% | 2,141 |
| Apr 28, 2025 | 20.82 | 20.86 | 20.80 | 20.86 | 20.64 | 0.19% | 6,273 |
| Apr 25, 2025 | 20.87 | 20.87 | 20.66 | 20.82 | 20.60 | 0.34% | 2,122 |
| Apr 24, 2025 | 20.42 | 20.75 | 20.42 | 20.75 | 20.53 | 1.47% | 2,874 |
| Apr 23, 2025 | 20.90 | 20.90 | 20.45 | 20.45 | 20.24 | 2.00% | 13,666 |
| Apr 22, 2025 | 20.06 | 20.18 | 20.05 | 20.05 | 19.84 | 1.88% | 12,653 |
| Apr 21, 2025 | 20.16 | 20.16 | 19.59 | 19.68 | 19.47 | -1.89% | 9,749 |
| Apr 17, 2025 | 20.35 | 20.35 | 20.01 | 20.06 | 19.84 | 0.96% | 1,236 |
| Apr 16, 2025 | 20.23 | 20.23 | 19.78 | 19.87 | 19.66 | -2.55% | 19,514 |
| Apr 15, 2025 | 20.40 | 20.45 | 20.33 | 20.39 | 20.18 | 1.04% | 8,760 |
| Apr 14, 2025 | 19.92 | 20.27 | 19.92 | 20.18 | 19.97 | 1.20% | 12,459 |
| Apr 11, 2025 | 19.53 | 19.98 | 19.52 | 19.94 | 19.73 | 1.48% | 10,576 |
| Apr 10, 2025 | 19.54 | 20.01 | 19.27 | 19.65 | 19.44 | -4.33% | 34,584 |
| Apr 9, 2025 | 18.58 | 20.55 | 18.58 | 20.54 | 20.32 | 10.31% | 85,518 |
| Apr 8, 2025 | 19.61 | 19.79 | 18.62 | 18.62 | 18.42 | -3.42% | 27,001 |
| Apr 7, 2025 | 19.25 | 19.63 | 18.51 | 19.28 | 19.08 | -0.92% | 64,753 |
| Apr 4, 2025 | 20.19 | 20.19 | 19.42 | 19.46 | 19.26 | -6.13% | 28,053 |
| Apr 3, 2025 | 21.01 | 21.01 | 20.73 | 20.73 | 20.51 | -5.69% | 34,730 |
| Apr 2, 2025 | 21.70 | 22.00 | 21.70 | 21.98 | 21.75 | 0.78% | 4,120 |