Global X Nasdaq-100 Covered Call ETF (TSX:QQCC)
Canada · Delayed Price · Currency is CAD 12.47
-0.02 (-0.16%)
Jul 16, 2025, 1:55 PM EDT
TSX:QQCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.72% | 11,910 |
| Jul 15, 2025 | 12.52 | 12.52 | 12.49 | 12.49 | 12.49 | 0.24% | 10,600 |
| Jul 14, 2025 | 12.45 | 12.47 | 12.38 | 12.46 | 12.46 | 0.32% | 13,200 |
| Jul 11, 2025 | 12.40 | 12.43 | 12.40 | 12.42 | 12.42 | 0.08% | 21,927 |
| Jul 10, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.41 | -0.24% | 9,102 |
| Jul 9, 2025 | 12.40 | 12.45 | 12.40 | 12.44 | 12.44 | 0.48% | 17,305 |
| Jul 8, 2025 | 12.38 | 12.39 | 12.37 | 12.38 | 12.38 | 0.24% | 8,935 |
| Jul 7, 2025 | 12.31 | 12.36 | 12.31 | 12.35 | 12.35 | -0.32% | 25,308 |
| Jul 4, 2025 | 12.30 | 12.39 | 12.29 | 12.39 | 12.39 | 0.41% | 7,540 |
| Jul 3, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | 0.65% | 41,000 |
| Jul 2, 2025 | 12.23 | 12.29 | 12.22 | 12.26 | 12.26 | -0.49% | 42,100 |
| Jun 30, 2025 | 12.36 | 12.36 | 12.27 | 12.32 | 12.32 | -0.96% | 26,900 |
| Jun 27, 2025 | 12.40 | 12.47 | 12.38 | 12.44 | 12.32 | 0.73% | 40,200 |
| Jun 26, 2025 | 12.40 | 12.40 | 12.31 | 12.35 | 12.23 | - | 27,004 |
| Jun 25, 2025 | 12.36 | 12.40 | 12.34 | 12.35 | 12.23 | 0.08% | 12,500 |
| Jun 24, 2025 | 12.22 | 12.34 | 12.22 | 12.34 | 12.22 | 1.06% | 17,033 |
| Jun 23, 2025 | 12.07 | 12.21 | 12.07 | 12.21 | 12.09 | 0.83% | 39,922 |
| Jun 20, 2025 | 12.15 | 12.18 | 12.09 | 12.11 | 11.99 | 0.50% | 13,000 |
| Jun 19, 2025 | 12.07 | 12.07 | 12.00 | 12.05 | 11.93 | -0.33% | 18,414 |
| Jun 18, 2025 | 12.16 | 12.16 | 12.07 | 12.09 | 11.97 | 0.25% | 24,107 |
| Jun 17, 2025 | 12.01 | 12.07 | 12.01 | 12.06 | 11.94 | -0.08% | 31,400 |
| Jun 16, 2025 | 12.04 | 12.07 | 12.00 | 12.07 | 11.95 | 0.92% | 27,828 |
| Jun 13, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.84 | -0.91% | 16,106 |
| Jun 12, 2025 | 12.08 | 12.09 | 12.06 | 12.07 | 11.95 | -0.25% | 17,600 |
| Jun 11, 2025 | 12.17 | 12.17 | 12.09 | 12.10 | 11.98 | -0.33% | 17,400 |
| Jun 10, 2025 | 12.16 | 12.16 | 12.09 | 12.14 | 12.02 | 0.33% | 18,500 |
| Jun 9, 2025 | 12.12 | 12.12 | 12.08 | 12.10 | 11.98 | -0.08% | 15,000 |
| Jun 6, 2025 | 12.09 | 12.11 | 12.06 | 12.11 | 11.99 | 1.25% | 8,007 |
| Jun 5, 2025 | 12.10 | 12.11 | 11.96 | 11.96 | 11.84 | -0.91% | 26,400 |
| Jun 4, 2025 | 12.07 | 12.08 | 12.04 | 12.07 | 11.95 | - | 32,400 |
| Jun 3, 2025 | 11.95 | 12.08 | 11.95 | 12.07 | 11.95 | 0.84% | 12,912 |
| Jun 2, 2025 | 11.91 | 11.98 | 11.90 | 11.97 | 11.85 | 0.25% | 8,114 |
| May 30, 2025 | 11.96 | 11.98 | 11.85 | 11.94 | 11.94 | -1.49% | 8,308 |
| May 29, 2025 | 12.20 | 12.20 | 12.08 | 12.12 | 12.00 | -0.08% | 26,100 |
| May 28, 2025 | 12.23 | 12.23 | 12.13 | 12.13 | 12.00 | -0.16% | 12,324 |
| May 27, 2025 | 12.07 | 12.15 | 12.01 | 12.15 | 12.03 | 0.66% | 33,347 |
| May 26, 2025 | 12.11 | 12.11 | 11.99 | 12.07 | 11.95 | 1.68% | 9,909 |
| May 23, 2025 | 11.94 | 11.94 | 11.86 | 11.87 | 11.75 | -1.33% | 20,523 |
| May 22, 2025 | 12.08 | 12.10 | 12.03 | 12.03 | 11.91 | - | 8,711 |
| May 21, 2025 | 12.17 | 12.20 | 12.00 | 12.03 | 11.91 | -1.31% | 20,500 |
| May 20, 2025 | 12.30 | 12.30 | 12.15 | 12.19 | 12.07 | -0.49% | 25,900 |
| May 16, 2025 | 12.27 | 12.27 | 12.20 | 12.25 | 12.13 | 0.41% | 13,200 |
| May 15, 2025 | 12.16 | 12.26 | 12.16 | 12.20 | 12.08 | -0.16% | 4,748 |
| May 14, 2025 | 12.18 | 12.22 | 12.17 | 12.22 | 12.10 | 0.66% | 14,800 |
| May 13, 2025 | 12.15 | 12.18 | 12.12 | 12.14 | 12.02 | 0.33% | 14,226 |
| May 12, 2025 | 12.09 | 12.14 | 12.00 | 12.10 | 11.98 | 3.33% | 31,520 |
| May 9, 2025 | 11.87 | 11.87 | 11.68 | 11.71 | 11.59 | 0.17% | 5,941 |
| May 8, 2025 | 11.62 | 11.76 | 11.61 | 11.69 | 11.57 | 1.39% | 17,630 |
| May 7, 2025 | 11.46 | 11.53 | 11.42 | 11.53 | 11.41 | 0.52% | 19,530 |
| May 6, 2025 | 11.59 | 11.59 | 11.45 | 11.47 | 11.36 | -0.69% | 24,331 |