Global X Nasdaq-100 Covered Call ETF (TSX:QQCC)
Canada
· Delayed Price · Currency is CAD 10.89
-0.02 (-0.18%)
Apr 17, 2025, 3:59 PM EDT
TSX:QQCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.95 | 10.98 | 10.89 | 10.89 | 10.89 | -0.18% | 145,188 |
| Apr 16, 2025 | 11.05 | 11.10 | 10.78 | 10.91 | 10.91 | -3.19% | 65,745 |
| Apr 15, 2025 | 11.26 | 11.34 | 11.26 | 11.27 | 11.27 | 0.81% | 20,219 |
| Apr 14, 2025 | 11.37 | 11.37 | 11.13 | 11.18 | 11.18 | 0.36% | 210,324 |
| Apr 11, 2025 | 11.01 | 11.14 | 10.86 | 11.14 | 11.14 | 1.00% | 41,337 |
| Apr 10, 2025 | 11.38 | 11.38 | 10.77 | 11.03 | 11.03 | -3.84% | 114,949 |
| Apr 9, 2025 | 10.57 | 11.54 | 10.45 | 11.47 | 11.47 | 9.34% | 312,500 |
| Apr 8, 2025 | 10.99 | 11.07 | 10.37 | 10.49 | 10.49 | -2.15% | 81,613 |
| Apr 7, 2025 | 10.01 | 10.89 | 10.01 | 10.72 | 10.72 | 3.38% | 279,700 |
| Apr 4, 2025 | 10.85 | 11.03 | 10.16 | 10.37 | 10.37 | -7.66% | 293,535 |
| Apr 3, 2025 | 11.61 | 11.61 | 11.21 | 11.23 | 11.23 | -6.57% | 85,038 |
| Apr 2, 2025 | 11.82 | 12.05 | 11.80 | 12.02 | 12.02 | 0.75% | 43,600 |
| Apr 1, 2025 | 11.92 | 11.93 | 11.83 | 11.93 | 11.93 | 0.17% | 22,700 |
| Mar 31, 2025 | 11.79 | 11.91 | 11.64 | 11.91 | 11.91 | -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 |
| Feb 27, 2025 | 13.21 | 13.29 | 12.85 | 12.85 | 12.60 | -1.83% | 70,500 |
| Feb 26, 2025 | 13.16 | 13.22 | 13.03 | 13.09 | 12.84 | 0.23% | 36,641 |
| Feb 25, 2025 | 13.12 | 13.12 | 12.97 | 13.06 | 12.81 | -0.84% | 83,907 |
| Feb 24, 2025 | 13.30 | 13.30 | 13.15 | 13.17 | 12.92 | -0.98% | 75,900 |
| Feb 21, 2025 | 13.52 | 13.52 | 13.26 | 13.30 | 13.04 | -0.97% | 77,300 |
| Feb 20, 2025 | 13.46 | 13.46 | 13.38 | 13.43 | 13.17 | -0.67% | 9,400 |
| Feb 19, 2025 | 13.48 | 13.54 | 13.44 | 13.52 | 13.26 | 0.45% | 8,403 |
| Feb 18, 2025 | 13.43 | 13.48 | 13.41 | 13.46 | 13.20 | 0.22% | 11,800 |
| Feb 14, 2025 | 13.33 | 13.44 | 13.33 | 13.43 | 13.17 | 0.22% | 13,049 |
| Feb 13, 2025 | 13.35 | 13.41 | 13.35 | 13.40 | 13.14 | 0.37% | 9,700 |
| Feb 12, 2025 | 13.22 | 13.35 | 13.22 | 13.35 | 13.09 | 0.07% | 10,742 |
| Feb 11, 2025 | 13.38 | 13.39 | 13.15 | 13.34 | 13.08 | -0.30% | 17,645 |
| Feb 10, 2025 | 13.39 | 13.39 | 13.33 | 13.38 | 13.12 | 1.06% | 9,900 |
| Feb 7, 2025 | 13.42 | 13.42 | 13.22 | 13.24 | 12.98 | -0.97% | 38,000 |
| Feb 6, 2025 | 13.38 | 13.38 | 13.31 | 13.37 | 13.11 | 0.45% | 199,604 |