Global X Nasdaq-100 Covered Call ETF (TSX:QQCC)
Canada · Delayed Price · Currency is CAD 12.88
+0.04 (0.31%)
Aug 14, 2025, 3:59 PM EDT
TSX:QQCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.82 | 12.88 | 12.82 | 12.88 | 12.88 | 0.31% | 15,089 |
| Aug 13, 2025 | 12.85 | 12.87 | 12.82 | 12.84 | 12.84 | - | 18,700 |
| Aug 12, 2025 | 12.79 | 12.84 | 12.74 | 12.84 | 12.84 | 0.94% | 9,912 |
| Aug 11, 2025 | 12.73 | 12.77 | 12.72 | 12.72 | 12.72 | -0.08% | 40,516 |
| Aug 8, 2025 | 12.68 | 12.73 | 12.68 | 12.73 | 12.73 | 0.79% | 6,903 |
| Aug 7, 2025 | 12.68 | 12.70 | 12.62 | 12.63 | 12.63 | 0.08% | 7,600 |
| Aug 6, 2025 | 12.55 | 12.62 | 12.55 | 12.62 | 12.62 | 0.72% | 15,400 |
| Aug 5, 2025 | 12.63 | 12.63 | 12.50 | 12.53 | 12.53 | 0.80% | 20,313 |
| Aug 1, 2025 | 12.47 | 12.47 | 12.37 | 12.43 | 12.43 | -1.58% | 76,400 |
| Jul 31, 2025 | 12.89 | 12.89 | 12.61 | 12.63 | 12.63 | -1.02% | 102,000 |
| Jul 30, 2025 | 12.75 | 12.79 | 12.75 | 12.76 | 12.64 | 0.24% | 75,200 |
| Jul 29, 2025 | 12.76 | 12.77 | 12.72 | 12.73 | 12.61 | 0.24% | 14,333 |
| Jul 28, 2025 | 12.69 | 12.70 | 12.66 | 12.70 | 12.58 | 0.47% | 13,400 |
| Jul 25, 2025 | 12.58 | 12.66 | 12.58 | 12.64 | 12.52 | 0.72% | 42,800 |
| Jul 24, 2025 | 12.55 | 12.56 | 12.51 | 12.55 | 12.43 | 0.48% | 16,633 |
| Jul 23, 2025 | 12.49 | 12.50 | 12.46 | 12.49 | 12.37 | 0.16% | 5,109 |
| Jul 22, 2025 | 12.55 | 12.55 | 12.45 | 12.47 | 12.35 | -0.87% | 45,300 |
| Jul 21, 2025 | 12.59 | 12.62 | 12.58 | 12.58 | 12.46 | 0.08% | 7,700 |
| Jul 18, 2025 | 12.56 | 12.57 | 12.55 | 12.57 | 12.45 | -0.16% | 11,035 |
| Jul 17, 2025 | 12.55 | 12.60 | 12.54 | 12.59 | 12.47 | 0.88% | 15,541 |
| Jul 16, 2025 | 12.50 | 12.50 | 12.40 | 12.48 | 12.36 | -0.08% | 17,600 |
| Jul 15, 2025 | 12.52 | 12.52 | 12.49 | 12.49 | 12.37 | 0.24% | 10,600 |
| Jul 14, 2025 | 12.45 | 12.47 | 12.38 | 12.46 | 12.34 | 0.32% | 13,200 |
| Jul 11, 2025 | 12.40 | 12.43 | 12.40 | 12.42 | 12.30 | 0.08% | 21,927 |
| Jul 10, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.29 | -0.24% | 9,102 |
| Jul 9, 2025 | 12.40 | 12.45 | 12.40 | 12.44 | 12.32 | 0.48% | 17,305 |
| Jul 8, 2025 | 12.38 | 12.39 | 12.37 | 12.38 | 12.26 | 0.24% | 8,935 |
| Jul 7, 2025 | 12.31 | 12.36 | 12.31 | 12.35 | 12.23 | -0.32% | 25,308 |
| Jul 4, 2025 | 12.30 | 12.39 | 12.29 | 12.39 | 12.27 | 0.41% | 7,540 |
| Jul 3, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | 12.22 | 0.65% | 41,000 |
| Jul 2, 2025 | 12.23 | 12.29 | 12.22 | 12.26 | 12.14 | -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 |