Global X Growth Asset Allocation Covered Call ETF (TSX:GRCC)
Canada
· Delayed Price · Currency is CAD 21.23
+0.01 (0.05%)
Jun 3, 2025, 4:00 PM EDT
TSX:GRCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | 0.05% | 800 |
| May 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | 0.38% | 1,536 |
| May 23, 2025 | 21.16 | 21.16 | 21.14 | 21.14 | - | -1.03% | 5,700 |
| May 22, 2025 | 21.31 | 21.36 | 21.31 | 21.36 | - | 0.19% | 300 |
| May 21, 2025 | 21.41 | 21.41 | 21.32 | 21.32 | - | -0.98% | 1,000 |
| May 20, 2025 | 21.40 | 21.54 | 21.40 | 21.53 | - | 0.14% | 3,406 |
| May 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | 0.33% | 206 |
| May 14, 2025 | 21.43 | 21.44 | 21.43 | 21.43 | - | 0.14% | 1,309 |
| May 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1.13% | 725 |
| May 9, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.14% | 267 |
| May 8, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.91% | 200 |
| May 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | 0.05% | 2,300 |
| May 6, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.38% | 100 |
| Apr 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.43% | 100 |
| Apr 28, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | - | 0.48% | 100 |
| Apr 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | 0.68% | 100 |
| Apr 23, 2025 | 20.78 | 20.78 | 20.68 | 20.68 | - | 1.17% | 5,190 |
| Apr 22, 2025 | 20.39 | 20.46 | 20.39 | 20.44 | - | 1.44% | 9,122 |
| Apr 21, 2025 | 20.22 | 20.22 | 20.15 | 20.15 | - | -1.37% | 651 |
| Apr 17, 2025 | 20.54 | 20.54 | 20.40 | 20.43 | - | 0.05% | 750 |
| Apr 16, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | - | 0.44% | 501 |
| Apr 14, 2025 | 20.48 | 20.48 | 20.33 | 20.33 | - | 1.55% | 37,851 |
| Apr 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -0.15% | 108 |
| Apr 10, 2025 | 20.04 | 20.05 | 20.03 | 20.05 | - | -1.52% | 20,305 |
| Apr 9, 2025 | 19.70 | 20.36 | 19.60 | 20.36 | - | 1.55% | 2,748 |
| Apr 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 0.75% | 152 |
| Apr 7, 2025 | 19.74 | 19.95 | 19.74 | 19.90 | - | -1.44% | 10,489 |
| Apr 4, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | - | -6.79% | 2,487 |
| Apr 2, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | - | 0.37% | 1,508 |
| Apr 1, 2025 | 21.55 | 21.58 | 21.51 | 21.58 | - | -0.14% | 18,600 |
| Mar 31, 2025 | 21.34 | 21.61 | 21.34 | 21.61 | - | -0.46% | 3,209 |
| Mar 28, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | - | -0.73% | 151 |
| Mar 27, 2025 | 21.90 | 21.90 | 21.87 | 21.87 | - | - | 886 |
| Mar 26, 2025 | 21.89 | 21.89 | 21.87 | 21.87 | - | -0.82% | 300 |
| Mar 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | 0.68% | 200 |
| Mar 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | -0.09% | 100 |
| Mar 20, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | 0.05% | 110 |
| Mar 19, 2025 | 21.91 | 21.92 | 21.91 | 21.91 | - | 0.78% | 1,984 |
| Mar 18, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | - | -0.69% | 400 |
| Mar 17, 2025 | 21.85 | 21.89 | 21.81 | 21.89 | - | 0.41% | 4,140 |
| Mar 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1.07% | 206 |
| Mar 13, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | - | -0.64% | 105 |
| Mar 12, 2025 | 21.70 | 21.71 | 21.70 | 21.71 | - | 0.14% | 201 |
| Mar 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | - | 1,930 |
| Mar 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | -1.54% | 1,500 |
| Mar 7, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | 0.36% | 155 |
| Mar 6, 2025 | 21.94 | 21.94 | 21.92 | 21.94 | - | -0.41% | 6,339 |
| Mar 5, 2025 | 22.07 | 22.08 | 22.03 | 22.03 | - | -0.72% | 301 |
| Mar 4, 2025 | 22.12 | 22.22 | 22.12 | 22.19 | - | 0.18% | 1,000 |
| Mar 3, 2025 | 22.20 | 22.34 | 22.15 | 22.15 | - | 0.09% | 700 |