Global X Enhanced Nasdaq-100 Covered Call ETF (TSX:QQCL)
Canada
· Delayed Price · Currency is CAD 21.14
-0.19 (-0.89%)
Apr 28, 2025, 3:59 PM EDT
TSX:QQCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.30 | 21.30 | 20.94 | 21.14 | 21.14 | -0.89% | 216,019 |
| Apr 25, 2025 | 21.07 | 21.36 | 20.93 | 21.33 | 21.33 | 1.62% | 168,400 |
| Apr 24, 2025 | 20.68 | 21.00 | 20.50 | 20.99 | 20.99 | 2.34% | 33,400 |
| Apr 23, 2025 | 20.36 | 20.75 | 20.36 | 20.51 | 20.51 | 3.64% | 76,125 |
| Apr 22, 2025 | 19.67 | 19.96 | 19.58 | 19.79 | 19.79 | 1.75% | 62,205 |
| Apr 21, 2025 | 19.73 | 19.73 | 19.11 | 19.45 | 19.45 | -2.11% | 149,400 |
| Apr 17, 2025 | 20.07 | 20.07 | 19.82 | 19.87 | 19.87 | -0.85% | 232,700 |
| Apr 16, 2025 | 20.66 | 20.66 | 19.63 | 20.04 | 20.04 | -3.61% | 159,748 |
| Apr 15, 2025 | 20.66 | 20.92 | 20.65 | 20.79 | 20.79 | 1.27% | 156,345 |
| Apr 14, 2025 | 21.29 | 21.29 | 20.40 | 20.53 | 20.53 | 0.54% | 196,741 |
| Apr 11, 2025 | 20.12 | 20.45 | 19.85 | 20.42 | 20.42 | 1.04% | 71,706 |
| Apr 10, 2025 | 21.33 | 21.33 | 19.69 | 20.21 | 20.21 | -5.38% | 119,743 |
| Apr 9, 2025 | 18.73 | 21.49 | 18.73 | 21.36 | 21.36 | 12.60% | 244,500 |
| Apr 8, 2025 | 20.22 | 20.29 | 18.70 | 18.97 | 18.97 | -2.22% | 218,500 |
| Apr 7, 2025 | 19.00 | 20.12 | 18.19 | 19.40 | 19.40 | -0.51% | 154,300 |
| Apr 4, 2025 | 20.68 | 20.68 | 19.47 | 19.50 | 19.50 | -6.07% | 191,644 |
| Apr 3, 2025 | 21.28 | 21.28 | 20.69 | 20.76 | 20.76 | -8.30% | 242,000 |
| Apr 2, 2025 | 22.08 | 22.64 | 22.08 | 22.64 | 22.64 | 1.03% | 31,610 |
| Apr 1, 2025 | 22.20 | 22.41 | 22.00 | 22.41 | 22.41 | 0.63% | 17,900 |
| Mar 31, 2025 | 21.98 | 22.28 | 21.65 | 22.27 | 22.27 | -0.71% | 157,300 |
| Mar 28, 2025 | 23.09 | 23.09 | 22.38 | 22.43 | 22.13 | -2.65% | 103,500 |
| Mar 27, 2025 | 23.11 | 23.26 | 22.99 | 23.04 | 22.74 | -0.82% | 17,342 |
| Mar 26, 2025 | 23.55 | 23.55 | 23.05 | 23.23 | 22.92 | -1.61% | 79,200 |
| Mar 25, 2025 | 23.66 | 23.66 | 23.38 | 23.61 | 23.30 | 0.25% | 43,300 |
| Mar 24, 2025 | 23.50 | 23.55 | 23.33 | 23.55 | 23.24 | 1.90% | 49,900 |
| Mar 21, 2025 | 22.76 | 23.11 | 22.65 | 23.11 | 22.81 | 1.01% | 55,100 |
| Mar 20, 2025 | 22.90 | 23.19 | 22.77 | 22.88 | 22.58 | -0.17% | 65,315 |
| Mar 19, 2025 | 22.70 | 23.10 | 22.61 | 22.92 | 22.62 | 1.15% | 47,500 |
| Mar 18, 2025 | 23.00 | 23.00 | 22.48 | 22.66 | 22.36 | -1.69% | 115,128 |
| Mar 17, 2025 | 22.94 | 23.08 | 22.72 | 23.05 | 22.75 | 0.79% | 42,004 |
| Mar 14, 2025 | 22.78 | 22.94 | 22.62 | 22.87 | 22.57 | 2.19% | 131,824 |
| Mar 13, 2025 | 22.80 | 22.80 | 22.35 | 22.38 | 22.09 | -1.80% | 99,300 |
| Mar 12, 2025 | 22.98 | 23.05 | 22.58 | 22.79 | 22.49 | 0.84% | 180,900 |
| Mar 11, 2025 | 22.63 | 22.88 | 22.48 | 22.60 | 22.30 | -1.01% | 72,745 |
| Mar 10, 2025 | 23.08 | 23.25 | 22.54 | 22.83 | 22.53 | -3.39% | 211,200 |
| Mar 7, 2025 | 23.13 | 23.65 | 23.02 | 23.63 | 23.32 | 1.55% | 54,300 |
| Mar 6, 2025 | 23.90 | 23.91 | 23.20 | 23.27 | 22.96 | -4.12% | 183,800 |
| Mar 5, 2025 | 24.06 | 24.27 | 23.65 | 24.27 | 23.95 | 0.91% | 81,926 |
| Mar 4, 2025 | 24.00 | 24.48 | 23.65 | 24.05 | 23.73 | -1.23% | 112,000 |
| Mar 3, 2025 | 25.04 | 25.04 | 24.11 | 24.35 | 24.03 | -2.17% | 80,014 |
| Feb 28, 2025 | 24.26 | 24.92 | 24.06 | 24.89 | 24.56 | 1.26% | 72,138 |
| Feb 27, 2025 | 25.44 | 25.64 | 24.57 | 24.58 | 23.97 | -2.23% | 140,039 |
| Feb 26, 2025 | 25.23 | 25.45 | 24.98 | 25.14 | 24.51 | 0.36% | 142,601 |
| Feb 25, 2025 | 25.25 | 25.25 | 24.87 | 25.05 | 24.42 | -1.07% | 87,839 |
| Feb 24, 2025 | 25.67 | 25.68 | 25.28 | 25.32 | 24.69 | -1.36% | 68,800 |
| Feb 21, 2025 | 26.10 | 26.10 | 25.56 | 25.67 | 25.03 | -1.12% | 71,800 |
| Feb 20, 2025 | 26.15 | 26.15 | 25.82 | 25.96 | 25.31 | -0.76% | 55,834 |
| Feb 19, 2025 | 26.12 | 26.23 | 26.00 | 26.16 | 25.51 | 0.23% | 40,400 |
| Feb 18, 2025 | 26.08 | 26.10 | 25.92 | 26.10 | 25.45 | 0.38% | 60,500 |
| Feb 14, 2025 | 25.87 | 26.00 | 25.83 | 26.00 | 25.35 | 0.39% | 17,202 |