Global X Enhanced All-Equity Asset Allocation Covered Call ETF (TSX:EQCL)
Canada
· Delayed Price · Currency is CAD 21.23
+0.04 (0.19%)
May 9, 2025, 3:59 PM EDT
TSX:EQCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.22 | 21.24 | 21.18 | 21.23 | 21.23 | 0.19% | 3,849 |
| May 8, 2025 | 21.16 | 21.29 | 21.07 | 21.19 | 21.19 | 1.10% | 14,592 |
| May 7, 2025 | 20.85 | 20.96 | 20.83 | 20.96 | 20.96 | 0.53% | 5,813 |
| May 6, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -0.62% | 6,489 |
| May 5, 2025 | 20.98 | 21.02 | 20.95 | 20.98 | 20.98 | -0.24% | 7,360 |
| May 2, 2025 | 20.93 | 21.03 | 20.89 | 21.03 | 21.03 | 1.01% | 2,754 |
| May 1, 2025 | 20.77 | 20.88 | 20.67 | 20.82 | 20.82 | 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 |
| Apr 1, 2025 | 21.79 | 21.88 | 21.68 | 21.81 | 21.58 | -0.41% | 40,508 |
| Mar 31, 2025 | 21.54 | 21.90 | 21.54 | 21.90 | 21.67 | -0.41% | 12,582 |
| Mar 28, 2025 | 22.30 | 22.30 | 21.94 | 21.99 | 21.77 | -1.61% | 18,186 |
| Mar 27, 2025 | 22.28 | 22.44 | 22.28 | 22.35 | 22.12 | 0.04% | 27,369 |
| Mar 26, 2025 | 22.47 | 22.47 | 22.28 | 22.34 | 22.11 | -1.02% | 19,181 |
| Mar 25, 2025 | 22.61 | 22.64 | 22.57 | 22.57 | 22.34 | -0.18% | 14,267 |
| Mar 24, 2025 | 22.54 | 22.61 | 22.52 | 22.61 | 22.38 | 1.12% | 18,535 |
| Mar 21, 2025 | 22.33 | 22.36 | 22.22 | 22.36 | 22.13 | 0.13% | 1,839 |
| Mar 20, 2025 | 22.46 | 22.49 | 22.30 | 22.33 | 22.10 | -0.67% | 16,698 |
| Mar 19, 2025 | 22.32 | 22.52 | 22.32 | 22.48 | 22.25 | 1.44% | 3,298 |
| Mar 18, 2025 | 22.20 | 22.20 | 22.09 | 22.16 | 21.93 | -0.72% | 11,102 |
| Mar 17, 2025 | 22.20 | 22.37 | 22.18 | 22.32 | 22.09 | 0.27% | 36,553 |
| Mar 14, 2025 | 21.98 | 22.26 | 21.98 | 22.26 | 22.03 | 2.02% | 8,287 |
| Mar 13, 2025 | 22.03 | 22.03 | 21.80 | 21.82 | 21.59 | -0.86% | 19,327 |
| Mar 12, 2025 | 22.14 | 22.14 | 21.87 | 22.01 | 21.78 | 0.18% | 8,808 |
| Mar 11, 2025 | 22.01 | 22.11 | 21.89 | 21.97 | 21.74 | -0.36% | 12,570 |
| Mar 10, 2025 | 22.23 | 22.25 | 21.93 | 22.05 | 21.82 | -2.52% | 42,170 |
| Mar 7, 2025 | 22.43 | 22.62 | 22.30 | 22.62 | 22.38 | 1.39% | 12,146 |
| Mar 6, 2025 | 22.47 | 22.51 | 22.25 | 22.31 | 22.08 | -1.80% | 10,514 |
| Mar 5, 2025 | 22.59 | 22.74 | 22.50 | 22.72 | 22.49 | 0.62% | 5,837 |
| Mar 4, 2025 | 22.52 | 22.86 | 22.40 | 22.58 | 22.35 | -0.96% | 12,691 |
| Mar 3, 2025 | 23.08 | 23.08 | 22.77 | 22.80 | 22.57 | -1.00% | 11,399 |
| Feb 28, 2025 | 22.97 | 23.03 | 22.63 | 23.03 | 22.79 | 0.09% | 8,317 |