Global X Nasdaq-100 Covered Call ETF (TSX:QQCC)
Canada
· Delayed Price · Currency is CAD 11.71
+0.02 (0.17%)
May 9, 2025, 3:55 PM EDT
TSX:QQCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.87 | 11.87 | 11.68 | 11.71 | 11.71 | 0.17% | 5,941 |
| May 8, 2025 | 11.62 | 11.76 | 11.61 | 11.69 | 11.69 | 1.39% | 17,630 |
| May 7, 2025 | 11.46 | 11.53 | 11.42 | 11.53 | 11.53 | 0.52% | 19,530 |
| May 6, 2025 | 11.59 | 11.59 | 11.45 | 11.47 | 11.47 | -0.69% | 24,331 |
| May 5, 2025 | 11.59 | 11.59 | 11.54 | 11.55 | 11.55 | -0.69% | 16,222 |
| May 2, 2025 | 11.57 | 11.63 | 11.52 | 11.63 | 11.63 | 1.22% | 90,809 |
| May 1, 2025 | 11.49 | 11.57 | 11.46 | 11.49 | 11.49 | 1.06% | 83,731 |
| Apr 30, 2025 | 11.18 | 11.38 | 11.18 | 11.37 | 11.37 | -1.47% | 88,400 |
| Apr 29, 2025 | 11.49 | 11.55 | 11.48 | 11.54 | 11.42 | 0.70% | 31,600 |
| Apr 28, 2025 | 11.48 | 11.48 | 11.38 | 11.46 | 11.34 | -0.17% | 32,700 |
| Apr 25, 2025 | 11.41 | 11.50 | 11.36 | 11.48 | 11.36 | 0.79% | 84,734 |
| Apr 24, 2025 | 11.23 | 11.39 | 11.23 | 11.39 | 11.27 | 1.88% | 36,900 |
| Apr 23, 2025 | 11.09 | 11.26 | 11.09 | 11.18 | 11.06 | 2.57% | 33,816 |
| Apr 22, 2025 | 10.85 | 10.93 | 10.82 | 10.90 | 10.79 | 2.25% | 25,138 |
| Apr 21, 2025 | 10.86 | 10.86 | 10.55 | 10.66 | 10.55 | -2.11% | 112,200 |
| Apr 17, 2025 | 10.95 | 10.98 | 10.89 | 10.89 | 10.78 | -0.18% | 145,200 |
| Apr 16, 2025 | 11.05 | 11.10 | 10.78 | 10.91 | 10.80 | -3.19% | 65,745 |
| Apr 15, 2025 | 11.26 | 11.34 | 11.26 | 11.27 | 11.15 | 0.81% | 20,219 |
| Apr 14, 2025 | 11.37 | 11.37 | 11.13 | 11.18 | 11.06 | 0.36% | 210,324 |
| Apr 11, 2025 | 11.01 | 11.14 | 10.86 | 11.14 | 11.02 | 1.00% | 41,337 |
| Apr 10, 2025 | 11.38 | 11.38 | 10.77 | 11.03 | 10.92 | -3.84% | 114,949 |
| Apr 9, 2025 | 10.57 | 11.54 | 10.45 | 11.47 | 11.35 | 9.34% | 312,500 |
| Apr 8, 2025 | 10.99 | 11.07 | 10.37 | 10.49 | 10.38 | -2.15% | 81,613 |
| Apr 7, 2025 | 10.01 | 10.89 | 10.01 | 10.72 | 10.61 | 3.38% | 279,700 |
| Apr 4, 2025 | 10.85 | 11.03 | 10.16 | 10.37 | 10.26 | -7.66% | 293,535 |
| Apr 3, 2025 | 11.61 | 11.61 | 11.21 | 11.23 | 11.11 | -6.57% | 85,038 |
| Apr 2, 2025 | 11.82 | 12.05 | 11.80 | 12.02 | 11.90 | 0.75% | 43,600 |
| Apr 1, 2025 | 11.92 | 11.93 | 11.83 | 11.93 | 11.81 | 0.17% | 22,700 |
| Mar 31, 2025 | 11.79 | 11.91 | 11.64 | 11.91 | 11.79 | -0.42% | 92,724 |
| Mar 28, 2025 | 12.24 | 12.25 | 11.94 | 11.96 | 11.84 | -2.29% | 104,044 |
| Mar 27, 2025 | 12.25 | 12.33 | 12.21 | 12.24 | 12.12 | -0.24% | 37,600 |
| Mar 26, 2025 | 12.33 | 12.33 | 12.23 | 12.27 | 12.15 | -1.29% | 57,405 |
| Mar 25, 2025 | 12.48 | 12.48 | 12.25 | 12.43 | 12.31 | 0.16% | 61,704 |
| Mar 24, 2025 | 12.41 | 12.43 | 12.33 | 12.41 | 12.28 | 1.55% | 45,900 |
| Mar 21, 2025 | 12.14 | 12.22 | 12.05 | 12.22 | 12.10 | 0.58% | 14,439 |
| Mar 20, 2025 | 12.19 | 12.28 | 12.11 | 12.15 | 12.03 | -0.33% | 19,900 |
| Mar 19, 2025 | 12.11 | 12.25 | 12.11 | 12.19 | 12.06 | 1.41% | 16,648 |
| Mar 18, 2025 | 12.22 | 12.22 | 11.99 | 12.02 | 11.90 | -1.39% | 79,500 |
| Mar 17, 2025 | 12.21 | 12.23 | 12.10 | 12.19 | 12.07 | 0.16% | 24,623 |
| Mar 14, 2025 | 12.13 | 12.19 | 12.08 | 12.17 | 12.05 | 1.67% | 208,900 |
| Mar 13, 2025 | 12.10 | 12.10 | 11.94 | 11.97 | 11.84 | -1.24% | 93,000 |
| Mar 12, 2025 | 12.23 | 12.24 | 12.03 | 12.12 | 12.00 | 0.75% | 74,000 |
| Mar 11, 2025 | 12.03 | 12.16 | 11.99 | 12.03 | 11.90 | -0.41% | 40,100 |
| Mar 10, 2025 | 12.26 | 12.28 | 12.02 | 12.08 | 11.96 | -3.13% | 135,400 |
| Mar 7, 2025 | 12.33 | 12.49 | 12.23 | 12.47 | 12.34 | 1.22% | 57,337 |
| Mar 6, 2025 | 12.55 | 12.55 | 12.29 | 12.32 | 12.20 | -2.92% | 88,700 |
| Mar 5, 2025 | 12.64 | 12.70 | 12.49 | 12.69 | 12.56 | - | 34,740 |
| Mar 4, 2025 | 12.54 | 12.81 | 12.49 | 12.69 | 12.56 | -0.24% | 37,300 |
| Mar 3, 2025 | 12.91 | 13.01 | 12.67 | 12.72 | 12.59 | -1.85% | 46,600 |
| Feb 28, 2025 | 12.83 | 12.96 | 12.65 | 12.96 | 12.83 | 0.86% | 21,100 |