Global X Enhanced NASDAQ-100 Index ETF (TSX:QQQL)
Canada · Delayed Price · Currency is CAD 28.98
-0.03 (-0.10%)
Oct 7, 2025, 10:37 AM EDT
TSX:QQQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.10 | 29.10 | 28.98 | 28.98 | 28.98 | -0.10% | 257 |
| Oct 6, 2025 | 28.94 | 29.05 | 28.94 | 29.01 | 29.01 | 1.08% | 500 |
| Oct 3, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.53% | 186 |
| Oct 1, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.10% | 101 |
| Sep 30, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.25% | 251 |
| Sep 26, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.07% | 100 |
| Sep 24, 2025 | 28.12 | 28.15 | 28.05 | 28.15 | 28.15 | 0.11% | 307 |
| Sep 23, 2025 | 28.33 | 28.33 | 28.12 | 28.12 | 28.12 | - | 300 |
| Sep 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.64% | 111 |
| Sep 18, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.60% | 300 |
| Sep 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.04% | 302 |
| Sep 16, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.29% | 200 |
| Sep 15, 2025 | 27.56 | 27.61 | 27.55 | 27.57 | 27.57 | 1.21% | 894 |
| Sep 11, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.41% | 400 |
| Sep 8, 2025 | 26.86 | 26.96 | 26.86 | 26.86 | 26.86 | 0.15% | 8,850 |
| Sep 5, 2025 | 26.96 | 26.96 | 26.69 | 26.82 | 26.82 | 0.52% | 1,107 |
| Sep 4, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.25% | 102 |
| Sep 3, 2025 | 26.27 | 26.35 | 26.26 | 26.35 | 26.35 | 1.19% | 400 |
| Sep 2, 2025 | 25.81 | 26.04 | 25.80 | 26.04 | 26.04 | -0.61% | 1,541 |
| Aug 29, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | -1.17% | 458 |
| Aug 27, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.26% | 1,068 |
| Aug 25, 2025 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | 1.69% | 854 |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.81% | 205 |
| Aug 19, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.30% | 181 |
| Aug 18, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | 165 |
| Aug 15, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.67% | 320 |
| Aug 14, 2025 | 26.84 | 27.02 | 26.84 | 27.01 | 27.01 | 0.30% | 702 |
| Aug 13, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.30% | 600 |
| Aug 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2.99% | 101 |
| Aug 7, 2025 | 26.46 | 26.46 | 26.07 | 26.07 | 26.07 | 1.05% | 995 |
| Aug 6, 2025 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 0.04% | 401 |
| Aug 5, 2025 | 25.94 | 26.12 | 25.79 | 25.79 | 25.79 | 1.22% | 1,171 |
| Aug 1, 2025 | 25.81 | 25.81 | 25.48 | 25.48 | 25.48 | -2.75% | 8,450 |
| Jul 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.72% | 1,041 |
| Jul 30, 2025 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | 0.46% | 1,236 |
| Jul 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.77% | 201 |
| Jul 28, 2025 | 26.16 | 26.16 | 26.07 | 26.07 | 26.07 | 0.31% | 574 |
| Jul 25, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.72% | 552 |
| Jul 23, 2025 | 25.38 | 25.55 | 25.38 | 25.55 | 25.55 | 0.08% | 215 |
| Jul 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.27% | 1,110 |
| Jul 16, 2025 | 25.57 | 25.57 | 25.46 | 25.46 | 25.46 | -0.24% | 329 |
| Jul 15, 2025 | 25.59 | 25.59 | 25.52 | 25.52 | 25.52 | 0.51% | 990 |
| Jul 14, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.40% | 229 |
| Jul 10, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.16% | 395 |
| Jul 9, 2025 | 25.42 | 25.42 | 25.33 | 25.33 | 25.33 | 0.84% | 1,412 |
| Jul 8, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.08% | 401 |
| Jul 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.04% | 319 |
| Jul 3, 2025 | 25.10 | 25.14 | 25.08 | 25.11 | 25.11 | 0.80% | 1,893 |
| Jun 30, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.44% | 226 |
| Jun 27, 2025 | 24.92 | 25.02 | 24.92 | 25.02 | 25.02 | 1.83% | 400 |