Global X Growth Asset Allocation Covered Call ETF (TSX:GRCC)
Canada · Delayed Price · Currency is CAD 22.05
-0.23 (-1.03%)
Mar 12, 2026, 11:13 AM EST
TSX:GRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | 215 |
| Mar 10, 2026 | 22.23 | 22.33 | 22.21 | 22.28 | 22.28 | -0.13% | 42,312 |
| Mar 9, 2026 | 22.00 | 22.31 | 21.87 | 22.31 | 22.31 | 0.81% | 14,064 |
| Mar 6, 2026 | 22.17 | 22.25 | 22.13 | 22.13 | 22.13 | -1.03% | 6,351 |
| Mar 5, 2026 | 22.38 | 22.42 | 22.32 | 22.36 | 22.36 | -1.11% | 54,858 |
| Mar 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.40% | 100 |
| Mar 3, 2026 | 22.46 | 22.54 | 22.27 | 22.52 | 22.52 | -1.36% | 20,019 |
| Mar 2, 2026 | 22.66 | 22.86 | 22.66 | 22.83 | 22.83 | -0.13% | 6,805 |
| Feb 27, 2026 | 22.90 | 22.90 | 22.86 | 22.86 | 22.86 | -1.17% | 1,817 |
| Feb 26, 2026 | 23.09 | 23.13 | 23.06 | 23.13 | 22.97 | -0.04% | 15,942 |
| Feb 25, 2026 | 23.09 | 23.15 | 23.09 | 23.14 | 22.97 | 1.00% | 9,082 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.89 | 22.91 | 22.75 | - | 26,169 |
| Feb 19, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.75 | -0.04% | 150 |
| Feb 18, 2026 | 22.94 | 22.94 | 22.90 | 22.92 | 22.76 | 0.97% | 6,201 |
| Feb 17, 2026 | 22.75 | 22.79 | 22.70 | 22.70 | 22.54 | -0.18% | 8,264 |
| Feb 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.58 | 0.22% | 1,607 |
| Feb 12, 2026 | 22.71 | 22.74 | 22.65 | 22.69 | 22.53 | -0.44% | 24,812 |
| Feb 10, 2026 | 22.82 | 22.82 | 22.79 | 22.79 | 22.63 | 0.31% | 1,950 |
| Feb 9, 2026 | 22.64 | 22.74 | 22.64 | 22.72 | 22.56 | 0.09% | 25,111 |
| Feb 6, 2026 | 22.64 | 22.70 | 22.64 | 22.70 | 22.54 | 1.25% | 2,833 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.42 | 22.42 | 22.26 | -0.97% | 217 |
| Feb 4, 2026 | 22.72 | 22.72 | 22.59 | 22.64 | 22.48 | 0.53% | 4,200 |
| Feb 3, 2026 | 22.65 | 22.65 | 22.51 | 22.52 | 22.36 | 0.13% | 12,120 |
| Jan 30, 2026 | 22.53 | 22.53 | 22.45 | 22.49 | 22.33 | -1.10% | 1,590 |
| Jan 29, 2026 | 22.72 | 22.74 | 22.70 | 22.74 | 22.41 | -0.48% | 4,126 |
| Jan 28, 2026 | 22.87 | 22.87 | 22.85 | 22.85 | 22.52 | -0.04% | 2,450 |
| Jan 27, 2026 | 22.92 | 22.92 | 22.86 | 22.86 | 22.53 | -0.52% | 2,237 |
| Jan 26, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.65 | 0.48% | 328 |
| Jan 23, 2026 | 22.91 | 22.91 | 22.83 | 22.87 | 22.54 | -0.26% | 4,940 |
| Jan 22, 2026 | 22.92 | 22.93 | 22.92 | 22.93 | 22.60 | 0.17% | 4,550 |
| Jan 21, 2026 | 22.83 | 22.90 | 22.78 | 22.89 | 22.56 | 0.53% | 13,050 |
| Jan 20, 2026 | 22.82 | 22.82 | 22.77 | 22.77 | 22.44 | -0.70% | 474 |
| Jan 19, 2026 | 22.81 | 22.93 | 22.81 | 22.93 | 22.60 | -0.69% | 775 |
| Jan 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.76 | 0.13% | 100 |
| Jan 15, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.73 | 0.44% | 142 |
| Jan 14, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.63 | - | 530 |
| Jan 13, 2026 | 22.99 | 23.00 | 22.96 | 22.96 | 22.63 | -0.17% | 46,600 |
| Jan 12, 2026 | 22.98 | 23.00 | 22.98 | 23.00 | 22.67 | -0.04% | 3,966 |
| Jan 9, 2026 | 22.96 | 23.01 | 22.96 | 23.01 | 22.68 | 1.10% | 3,816 |
| Jan 8, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.43 | 0.09% | 730 |
| Jan 6, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.41 | 0.22% | 500 |
| Jan 5, 2026 | 22.59 | 22.69 | 22.59 | 22.69 | 22.36 | 0.75% | 24,654 |
| Jan 2, 2026 | 22.59 | 22.59 | 22.52 | 22.52 | 22.20 | 0.09% | 745 |
| Dec 31, 2025 | 22.54 | 22.54 | 22.50 | 22.50 | 22.18 | -0.53% | 2,336 |
| Dec 29, 2025 | 22.64 | 22.64 | 22.62 | 22.62 | 22.13 | -0.13% | 1,083 |
| Dec 23, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | 22.16 | 0.09% | 448 |
| Dec 22, 2025 | 22.65 | 22.65 | 22.61 | 22.63 | 22.14 | 0.18% | 2,578 |
| Dec 19, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.10 | 0.49% | 100 |
| Dec 18, 2025 | 22.52 | 22.52 | 22.44 | 22.48 | 21.99 | 0.54% | 17,300 |
| Dec 17, 2025 | 22.45 | 22.45 | 22.35 | 22.36 | 21.87 | -0.27% | 5,671 |