Global X Enhanced Nasdaq-100 Covered Call ETF (TSX:QQCL)
Canada · Delayed Price · Currency is CAD 25.15
+0.08 (0.32%)
Sep 26, 2025, 3:59 PM EDT
TSX:QQCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.06 | 25.15 | 25.00 | 25.15 | 25.15 | 0.32% | 19,299 |
| Sep 25, 2025 | 24.92 | 25.07 | 24.85 | 25.07 | 25.07 | 0.12% | 24,800 |
| Sep 24, 2025 | 25.08 | 25.10 | 24.95 | 25.04 | 25.04 | 0.28% | 31,600 |
| Sep 23, 2025 | 25.09 | 25.09 | 24.95 | 24.97 | 24.97 | -0.40% | 41,900 |
| Sep 22, 2025 | 24.83 | 25.09 | 24.83 | 25.07 | 25.07 | 0.76% | 99,500 |
| Sep 19, 2025 | 24.83 | 24.88 | 24.75 | 24.88 | 24.88 | 0.48% | 36,400 |
| Sep 18, 2025 | 24.75 | 24.84 | 24.72 | 24.76 | 24.76 | 0.90% | 21,503 |
| Sep 17, 2025 | 24.54 | 24.56 | 24.36 | 24.54 | 24.54 | 0.08% | 38,000 |
| Sep 16, 2025 | 24.56 | 24.56 | 24.48 | 24.52 | 24.52 | -0.20% | 28,300 |
| Sep 15, 2025 | 24.60 | 24.70 | 24.56 | 24.57 | 24.57 | -0.20% | 27,413 |
| Sep 12, 2025 | 24.52 | 24.62 | 24.52 | 24.62 | 24.62 | 0.53% | 27,900 |
| Sep 11, 2025 | 24.47 | 24.51 | 24.42 | 24.49 | 24.49 | 0.37% | 34,500 |
| Sep 10, 2025 | 24.46 | 24.46 | 24.32 | 24.40 | 24.40 | 0.08% | 29,429 |
| Sep 9, 2025 | 24.27 | 24.38 | 24.17 | 24.38 | 24.38 | 0.79% | 28,546 |
| Sep 8, 2025 | 24.17 | 24.30 | 24.16 | 24.19 | 24.19 | 0.21% | 43,900 |
| Sep 5, 2025 | 24.21 | 24.24 | 24.00 | 24.14 | 24.14 | 0.33% | 42,600 |
| Sep 4, 2025 | 23.87 | 24.06 | 23.82 | 24.06 | 24.06 | 1.35% | 26,000 |
| Sep 3, 2025 | 23.75 | 23.81 | 23.62 | 23.74 | 23.74 | 0.81% | 46,800 |
| Sep 2, 2025 | 23.44 | 23.55 | 23.27 | 23.55 | 23.55 | -0.51% | 58,100 |
| Aug 29, 2025 | 23.92 | 23.92 | 23.58 | 23.67 | 23.67 | -2.27% | 69,421 |
| Aug 28, 2025 | 24.16 | 24.23 | 24.06 | 24.22 | 23.92 | 0.25% | 28,625 |
| Aug 27, 2025 | 24.33 | 24.33 | 24.11 | 24.16 | 23.87 | -0.21% | 40,400 |
| Aug 26, 2025 | 24.17 | 24.21 | 24.11 | 24.21 | 23.92 | 0.17% | 36,339 |
| Aug 25, 2025 | 24.13 | 24.22 | 24.05 | 24.17 | 23.88 | -0.04% | 18,730 |
| Aug 22, 2025 | 24.05 | 24.28 | 24.02 | 24.18 | 23.89 | 0.96% | 38,226 |
| Aug 21, 2025 | 23.97 | 24.06 | 23.85 | 23.95 | 23.66 | -0.17% | 25,600 |
| Aug 20, 2025 | 24.04 | 24.04 | 23.68 | 23.99 | 23.70 | -0.46% | 60,506 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.08 | 24.10 | 23.81 | -0.99% | 31,342 |
| Aug 18, 2025 | 24.23 | 24.34 | 24.20 | 24.34 | 24.04 | 0.25% | 25,239 |
| Aug 15, 2025 | 24.35 | 24.35 | 24.23 | 24.28 | 23.98 | -0.29% | 36,500 |
| Aug 14, 2025 | 24.25 | 24.38 | 24.25 | 24.35 | 24.05 | 0.33% | 30,100 |
| Aug 13, 2025 | 24.31 | 24.38 | 24.22 | 24.27 | 23.97 | 0.04% | 43,342 |
| Aug 12, 2025 | 24.13 | 24.26 | 24.02 | 24.26 | 23.96 | 1.13% | 72,330 |
| Aug 11, 2025 | 24.02 | 24.14 | 23.97 | 23.99 | 23.70 | -0.04% | 49,312 |
| Aug 8, 2025 | 23.89 | 24.00 | 23.89 | 24.00 | 23.71 | 0.84% | 42,100 |
| Aug 7, 2025 | 23.89 | 23.96 | 23.72 | 23.80 | 23.51 | 0.25% | 37,831 |
| Aug 6, 2025 | 23.57 | 23.77 | 23.53 | 23.74 | 23.45 | 0.38% | 19,148 |
| Aug 5, 2025 | 23.83 | 23.85 | 23.54 | 23.65 | 23.36 | 1.59% | 49,600 |
| Aug 1, 2025 | 23.46 | 23.46 | 23.16 | 23.28 | 22.99 | -2.31% | 146,900 |
| Jul 31, 2025 | 24.14 | 24.20 | 23.77 | 23.83 | 23.54 | -1.37% | 83,400 |
| Jul 30, 2025 | 24.13 | 24.19 | 24.09 | 24.16 | 23.57 | 0.54% | 35,231 |
| Jul 29, 2025 | 24.15 | 24.17 | 23.99 | 24.03 | 23.44 | 0.25% | 26,700 |
| Jul 28, 2025 | 24.08 | 24.08 | 23.90 | 23.97 | 23.39 | 0.63% | 55,740 |
| Jul 25, 2025 | 23.67 | 23.90 | 23.67 | 23.82 | 23.24 | 0.89% | 42,718 |
| Jul 24, 2025 | 23.60 | 23.64 | 23.51 | 23.61 | 23.04 | 0.60% | 53,600 |
| Jul 23, 2025 | 23.49 | 23.51 | 23.39 | 23.47 | 22.90 | 0.21% | 24,900 |
| Jul 22, 2025 | 23.68 | 23.68 | 23.37 | 23.42 | 22.85 | -1.10% | 73,705 |
| Jul 21, 2025 | 23.69 | 23.79 | 23.68 | 23.68 | 23.11 | 0.08% | 45,000 |
| Jul 18, 2025 | 23.69 | 23.69 | 23.60 | 23.66 | 23.09 | -0.25% | 31,000 |
| Jul 17, 2025 | 23.61 | 23.73 | 23.58 | 23.72 | 23.14 | 1.19% | 46,400 |