Global X Enhanced All-Equity Asset Allocation Covered Call ETF (TSX:EQCL)
Canada · Delayed Price · Currency is CAD 22.51
-0.36 (-1.55%)
Aug 29, 2025, 3:59 PM EDT
TSX:EQCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.64 | 22.64 | 22.47 | 22.51 | 22.51 | -1.53% | 4,039 |
| Aug 28, 2025 | 22.80 | 22.86 | 22.80 | 22.86 | 22.64 | 0.09% | 7,529 |
| Aug 27, 2025 | 22.86 | 22.90 | 22.81 | 22.84 | 22.62 | -0.31% | 7,138 |
| Aug 26, 2025 | 22.89 | 22.91 | 22.83 | 22.91 | 22.69 | 0.09% | 3,230 |
| Aug 25, 2025 | 22.95 | 22.95 | 22.88 | 22.89 | 22.67 | -0.26% | 5,737 |
| Aug 22, 2025 | 22.82 | 22.96 | 22.82 | 22.95 | 22.73 | 0.75% | 1,678 |
| Aug 21, 2025 | 22.65 | 22.78 | 22.65 | 22.78 | 22.56 | - | 2,595 |
| Aug 20, 2025 | 22.72 | 22.78 | 22.65 | 22.78 | 22.56 | - | 2,624 |
| Aug 19, 2025 | 22.78 | 22.84 | 22.78 | 22.78 | 22.56 | 0.35% | 5,348 |
| Aug 18, 2025 | 22.76 | 22.76 | 22.70 | 22.70 | 22.48 | -0.26% | 5,506 |
| Aug 15, 2025 | 22.73 | 22.76 | 22.73 | 22.76 | 22.54 | 0.13% | 1,492 |
| Aug 14, 2025 | 22.69 | 22.73 | 22.68 | 22.73 | 22.51 | 0.31% | 9,538 |
| Aug 13, 2025 | 22.64 | 22.69 | 22.64 | 22.66 | 22.44 | 0.31% | 1,391 |
| Aug 12, 2025 | 22.43 | 22.59 | 22.43 | 22.59 | 22.37 | 0.85% | 4,875 |
| Aug 11, 2025 | 22.37 | 22.48 | 22.36 | 22.40 | 22.18 | -0.09% | 20,044 |
| Aug 8, 2025 | 22.31 | 22.44 | 22.31 | 22.42 | 22.20 | 0.67% | 8,783 |
| Aug 7, 2025 | 22.36 | 22.38 | 22.26 | 22.27 | 22.06 | -0.04% | 5,162 |
| Aug 6, 2025 | 22.27 | 22.28 | 22.21 | 22.28 | 22.07 | 0.50% | 1,496 |
| Aug 5, 2025 | 22.18 | 22.24 | 22.13 | 22.17 | 21.96 | 1.37% | 19,446 |
| Aug 1, 2025 | 21.82 | 21.87 | 21.68 | 21.87 | 21.66 | -1.49% | 20,900 |
| Jul 31, 2025 | 22.39 | 22.39 | 22.19 | 22.20 | 21.99 | -1.46% | 6,566 |
| Jul 30, 2025 | 22.55 | 22.55 | 22.52 | 22.53 | 22.10 | 0.27% | 1,679 |
| Jul 29, 2025 | 22.50 | 22.50 | 22.47 | 22.47 | 22.25 | 0.13% | 8,353 |
| Jul 28, 2025 | 22.48 | 22.48 | 22.38 | 22.44 | 22.22 | -0.18% | 6,760 |
| Jul 25, 2025 | 22.40 | 22.48 | 22.40 | 22.48 | 22.26 | 0.67% | 1,785 |
| Jul 24, 2025 | 22.31 | 22.34 | 22.28 | 22.33 | 22.11 | 0.09% | 9,890 |
| Jul 23, 2025 | 22.27 | 22.32 | 22.24 | 22.31 | 22.09 | 0.90% | 2,063 |
| Jul 22, 2025 | 22.16 | 22.16 | 22.09 | 22.11 | 21.89 | -0.41% | 14,366 |
| Jul 21, 2025 | 22.25 | 22.30 | 22.20 | 22.20 | 21.98 | -0.05% | 3,833 |
| Jul 18, 2025 | 22.24 | 22.24 | 22.20 | 22.21 | 21.99 | -0.31% | 10,179 |
| Jul 17, 2025 | 22.18 | 22.29 | 22.18 | 22.28 | 22.06 | 0.86% | 17,166 |
| Jul 16, 2025 | 22.08 | 22.10 | 22.04 | 22.09 | 21.87 | 0.27% | 11,069 |
| Jul 15, 2025 | 22.09 | 22.09 | 22.03 | 22.03 | 21.81 | -0.36% | 1,772 |
| Jul 14, 2025 | 22.07 | 22.11 | 22.02 | 22.11 | 21.89 | 0.36% | 4,039 |
| Jul 11, 2025 | 22.05 | 22.10 | 22.01 | 22.03 | 21.81 | -0.36% | 5,112 |
| Jul 10, 2025 | 22.13 | 22.13 | 22.08 | 22.11 | 21.89 | 0.09% | 2,787 |
| Jul 9, 2025 | 22.06 | 22.12 | 22.03 | 22.09 | 21.87 | 0.36% | 4,143 |
| Jul 8, 2025 | 21.88 | 22.01 | 21.88 | 22.01 | 21.80 | 0.50% | 6,168 |
| Jul 7, 2025 | 21.89 | 21.94 | 21.89 | 21.90 | 21.69 | 0.05% | 4,649 |
| Jul 4, 2025 | 21.89 | 21.91 | 21.82 | 21.89 | 21.68 | -0.09% | 3,066 |
| Jul 3, 2025 | 21.82 | 21.91 | 21.82 | 21.91 | 21.70 | 0.41% | 7,246 |
| Jul 2, 2025 | 21.86 | 21.89 | 21.81 | 21.82 | 21.61 | -0.27% | 11,891 |
| Jun 30, 2025 | 22.03 | 22.03 | 21.80 | 21.88 | 21.88 | -0.95% | 3,157 |
| Jun 27, 2025 | 21.92 | 22.17 | 21.92 | 22.09 | 21.87 | 0.68% | 10,992 |
| Jun 26, 2025 | 21.97 | 21.97 | 21.84 | 21.94 | 21.72 | 0.37% | 8,350 |
| Jun 25, 2025 | 21.97 | 21.97 | 21.86 | 21.86 | 21.64 | -0.41% | 6,830 |
| Jun 24, 2025 | 21.87 | 21.96 | 21.83 | 21.95 | 21.73 | 1.25% | 11,735 |
| Jun 23, 2025 | 21.62 | 21.70 | 21.57 | 21.68 | 21.46 | 0.60% | 5,197 |
| Jun 20, 2025 | 21.69 | 21.69 | 21.50 | 21.55 | 21.34 | - | 2,397 |
| Jun 19, 2025 | 21.50 | 21.55 | 21.32 | 21.55 | 21.34 | 0.05% | 2,242 |