Global X Gold Producer Equity Covered Call ETF (TSX:GLCC)
Canada · Delayed Price · Currency is CAD 55.27
+0.69 (1.26%)
At close: Nov 28, 2025
TSX:GLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.90 | 55.27 | 54.34 | 55.27 | 55.27 | 0.62% | 31,501 |
| Nov 27, 2025 | 54.31 | 54.95 | 54.31 | 54.93 | 54.58 | 0.13% | 10,854 |
| Nov 26, 2025 | 53.05 | 54.95 | 53.05 | 54.86 | 54.51 | 4.34% | 31,713 |
| Nov 25, 2025 | 52.25 | 52.95 | 52.00 | 52.58 | 52.24 | 0.44% | 13,273 |
| Nov 24, 2025 | 49.94 | 52.35 | 49.94 | 52.35 | 52.02 | 5.42% | 39,799 |
| Nov 21, 2025 | 49.16 | 50.10 | 48.96 | 49.66 | 49.34 | 0.87% | 16,656 |
| Nov 20, 2025 | 51.62 | 52.00 | 49.22 | 49.23 | 48.92 | -4.39% | 35,508 |
| Nov 19, 2025 | 51.95 | 52.35 | 51.00 | 51.49 | 51.16 | 1.42% | 10,473 |
| Nov 18, 2025 | 50.72 | 51.15 | 50.20 | 50.77 | 50.45 | 0.75% | 7,609 |
| Nov 17, 2025 | 50.98 | 51.66 | 50.16 | 50.39 | 50.07 | -1.93% | 15,666 |
| Nov 14, 2025 | 49.28 | 51.59 | 49.28 | 51.38 | 51.05 | -0.41% | 24,600 |
| Nov 13, 2025 | 52.73 | 53.00 | 51.20 | 51.59 | 51.26 | -1.96% | 25,083 |
| Nov 12, 2025 | 51.22 | 52.89 | 51.22 | 52.62 | 52.28 | 3.22% | 24,138 |
| Nov 11, 2025 | 50.71 | 51.06 | 50.08 | 50.98 | 50.66 | 1.21% | 21,347 |
| Nov 10, 2025 | 49.64 | 50.60 | 49.64 | 50.37 | 50.05 | 4.98% | 43,881 |
| Nov 7, 2025 | 47.55 | 48.00 | 47.00 | 47.98 | 47.67 | 1.22% | 11,741 |
| Nov 6, 2025 | 47.68 | 48.48 | 47.36 | 47.40 | 47.10 | 0.15% | 27,798 |
| Nov 5, 2025 | 46.08 | 47.35 | 46.06 | 47.33 | 47.03 | 4.34% | 24,923 |
| Nov 4, 2025 | 46.32 | 46.50 | 45.36 | 45.36 | 45.07 | -4.14% | 30,965 |
| Nov 3, 2025 | 47.16 | 47.95 | 47.04 | 47.32 | 47.02 | -0.25% | 18,780 |
| Oct 31, 2025 | 48.31 | 48.31 | 47.15 | 47.44 | 47.14 | -1.96% | 22,612 |
| Oct 30, 2025 | 46.92 | 48.44 | 46.92 | 48.39 | 47.73 | 2.50% | 16,526 |
| Oct 29, 2025 | 47.85 | 48.04 | 46.96 | 47.21 | 46.57 | 0.43% | 34,311 |
| Oct 28, 2025 | 45.50 | 47.25 | 45.50 | 47.01 | 46.37 | 0.81% | 51,858 |
| Oct 27, 2025 | 47.74 | 47.80 | 45.45 | 46.63 | 46.00 | -4.39% | 153,000 |
| Oct 24, 2025 | 49.01 | 49.42 | 47.77 | 48.77 | 48.11 | -0.91% | 25,432 |
| Oct 23, 2025 | 49.79 | 49.79 | 49.10 | 49.22 | 48.55 | 1.57% | 20,922 |
| Oct 22, 2025 | 46.58 | 48.71 | 45.77 | 48.46 | 47.80 | 0.33% | 69,583 |
| Oct 21, 2025 | 49.70 | 49.79 | 48.05 | 48.30 | 47.65 | -9.84% | 99,667 |
| Oct 20, 2025 | 53.20 | 53.65 | 52.51 | 53.57 | 52.84 | 2.55% | 37,929 |
| Oct 17, 2025 | 54.97 | 54.97 | 51.50 | 52.24 | 51.53 | -5.91% | 120,418 |
| Oct 16, 2025 | 54.51 | 55.82 | 54.30 | 55.52 | 54.77 | 2.91% | 33,885 |
| Oct 15, 2025 | 51.38 | 54.10 | 51.38 | 53.95 | 53.22 | 3.31% | 48,938 |
| Oct 14, 2025 | 50.45 | 52.82 | 50.45 | 52.22 | 51.51 | 3.67% | 27,130 |
| Oct 10, 2025 | 50.48 | 50.65 | 49.95 | 50.37 | 49.69 | -0.02% | 35,595 |
| Oct 9, 2025 | 52.03 | 52.15 | 49.92 | 50.38 | 49.70 | -3.12% | 46,315 |
| Oct 8, 2025 | 52.00 | 52.13 | 51.38 | 52.00 | 51.29 | 1.96% | 26,064 |
| Oct 7, 2025 | 51.72 | 51.72 | 50.70 | 51.00 | 50.31 | -1.26% | 27,144 |
| Oct 6, 2025 | 51.25 | 52.00 | 51.25 | 51.65 | 50.95 | 1.75% | 30,611 |
| Oct 3, 2025 | 50.92 | 51.03 | 50.36 | 50.76 | 50.07 | 0.34% | 38,198 |
| Oct 2, 2025 | 51.19 | 51.19 | 49.26 | 50.59 | 49.90 | -0.02% | 24,056 |
| Oct 1, 2025 | 50.46 | 50.90 | 50.38 | 50.60 | 49.91 | 1.22% | 21,866 |
| Sep 30, 2025 | 49.44 | 50.40 | 49.30 | 49.99 | 49.31 | 0.48% | 16,463 |
| Sep 29, 2025 | 50.45 | 50.47 | 49.60 | 49.75 | 49.08 | -0.04% | 29,171 |
| Sep 26, 2025 | 49.28 | 49.78 | 49.00 | 49.77 | 48.82 | 1.97% | 23,428 |
| Sep 25, 2025 | 48.71 | 49.00 | 48.42 | 48.81 | 47.88 | 0.68% | 10,484 |
| Sep 24, 2025 | 49.79 | 49.79 | 48.48 | 48.48 | 47.55 | -2.14% | 24,311 |
| Sep 23, 2025 | 49.75 | 50.00 | 49.43 | 49.54 | 48.59 | 0.28% | 38,982 |
| Sep 22, 2025 | 49.01 | 49.41 | 48.59 | 49.40 | 48.46 | 2.72% | 29,254 |
| Sep 19, 2025 | 46.16 | 48.13 | 46.16 | 48.09 | 47.17 | 4.18% | 46,412 |