Global X Enhanced NASDAQ-100 Index ETF (TSX:QQQL)
Canada
· Delayed Price · Currency is CAD 22.33
-0.01 (-0.04%)
Mar 14, 2025, 4:00 PM EST
TSX:QQQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | - | -0.04% | 101 |
| Mar 12, 2025 | 22.50 | 22.50 | 22.34 | 22.34 | - | 0.04% | 648 |
| Mar 11, 2025 | 22.05 | 22.33 | 22.05 | 22.33 | - | -0.04% | 500 |
| Mar 10, 2025 | 22.62 | 22.62 | 22.09 | 22.34 | - | -4.00% | 1,390 |
| Mar 7, 2025 | 22.94 | 23.27 | 22.94 | 23.27 | - | 1.44% | 321 |
| Mar 6, 2025 | 23.20 | 23.20 | 22.94 | 22.94 | - | -3.65% | 740 |
| Mar 5, 2025 | 23.47 | 23.81 | 23.43 | 23.81 | - | 1.54% | 1,436 |
| Mar 4, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | - | -2.86% | 526 |
| Mar 3, 2025 | 24.56 | 24.57 | 24.14 | 24.14 | - | 0.42% | 1,991 |
| Feb 27, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | - | -1.76% | 257 |
| Feb 26, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | - | 0.16% | 151 |
| Feb 25, 2025 | 24.51 | 24.51 | 24.43 | 24.43 | - | -1.49% | 749 |
| Feb 24, 2025 | 25.10 | 25.10 | 24.73 | 24.80 | - | -2.17% | 4,571 |
| Feb 20, 2025 | 25.68 | 25.68 | 25.35 | 25.35 | - | -0.24% | 202 |
| Feb 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | 0.47% | 659 |
| Feb 13, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | 0.08% | 235 |
| Feb 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | - | -0.28% | 620 |
| Feb 10, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | 0.08% | 258 |
| Feb 7, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | -0.28% | 1,055 |
| Feb 6, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | 0.63% | 191 |
| Feb 5, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | - | 0.84% | 997 |
| Feb 4, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | -1.07% | 360 |
| Feb 3, 2025 | 25.22 | 25.29 | 25.17 | 25.29 | - | -1.25% | 700 |
| Jan 31, 2025 | 25.84 | 25.84 | 25.61 | 25.61 | - | 1.63% | 2,302 |
| Jan 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | 100 |
| Jan 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1.87% | 101 |
| Jan 27, 2025 | 24.52 | 24.70 | 24.49 | 24.54 | - | -4.03% | 4,685 |
| Jan 24, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | - | -0.12% | 250 |
| Jan 23, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | - | -0.39% | 701 |
| Jan 22, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | - | 2.07% | 472 |
| Jan 21, 2025 | 25.35 | 25.35 | 25.18 | 25.18 | - | 0.12% | 1,576 |
| Jan 20, 2025 | 25.16 | 25.16 | 25.12 | 25.15 | - | 1.53% | 1,205 |
| Jan 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | - | 0.16% | 219 |
| Jan 15, 2025 | 24.52 | 24.73 | 24.52 | 24.73 | - | 1.56% | 262 |
| Jan 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | 1.46% | 250 |
| Jan 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -1.36% | 186 |
| Jan 10, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | - | -1.66% | 242 |
| Jan 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | 0.41% | 100 |
| Jan 8, 2025 | 24.71 | 24.71 | 24.64 | 24.64 | - | 0.16% | 411 |
| Jan 7, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | - | -2.11% | 1,214 |
| Jan 6, 2025 | 25.25 | 25.40 | 25.13 | 25.13 | - | 0.36% | 6,032 |
| Jan 3, 2025 | 24.89 | 25.04 | 24.71 | 25.04 | - | 1.17% | 4,786 |
| Dec 31, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | - | 0.04% | 1,528 |
| Dec 30, 2024 | 24.90 | 24.91 | 24.66 | 24.74 | - | -3.02% | 4,063 |
| Dec 24, 2024 | 25.13 | 25.51 | 25.13 | 25.51 | - | 1.39% | 500 |
| Dec 23, 2024 | 25.21 | 25.21 | 24.98 | 25.16 | - | 3.07% | 609 |
| Dec 20, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | - | -4.95% | 258 |
| Dec 18, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | - | 0.63% | 845 |
| Dec 16, 2024 | 25.56 | 25.56 | 25.52 | 25.52 | - | 2.08% | 313 |
| Dec 12, 2024 | 25.05 | 25.05 | 25.00 | 25.00 | - | 1.71% | 1,200 |