Global X Enhanced NASDAQ-100 Index ETF (TSX:QQQL)
Canada
· Delayed Price · Currency is CAD 24.67
+0.65 (2.71%)
Jun 25, 2025, 4:00 PM EDT
TSX:QQQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | 2.71% | 125 |
| Jun 23, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | 1.14% | 335 |
| Jun 19, 2025 | 23.70 | 23.78 | 23.70 | 23.75 | - | -0.29% | 5,700 |
| Jun 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | -0.04% | 1,500 |
| Jun 16, 2025 | 23.64 | 23.83 | 23.64 | 23.83 | - | 1.23% | 300 |
| Jun 13, 2025 | 23.47 | 23.76 | 23.47 | 23.54 | - | -1.59% | 4,250 |
| Jun 9, 2025 | 24.00 | 24.00 | 23.85 | 23.92 | - | -0.17% | 5,341 |
| Jun 6, 2025 | 24.02 | 24.02 | 23.83 | 23.96 | - | 1.05% | 515 |
| Jun 5, 2025 | 23.92 | 23.92 | 23.71 | 23.71 | - | 0.76% | 843 |
| Jun 2, 2025 | 23.28 | 23.53 | 23.28 | 23.53 | - | -0.21% | 334 |
| May 29, 2025 | 24.03 | 24.03 | 23.58 | 23.58 | - | -0.08% | 1,500 |
| May 27, 2025 | 23.47 | 23.60 | 23.47 | 23.60 | - | 0.85% | 412 |
| May 26, 2025 | 23.24 | 23.40 | 23.24 | 23.40 | - | 2.45% | 530 |
| May 23, 2025 | 22.77 | 22.84 | 22.77 | 22.84 | - | -2.81% | 531 |
| May 22, 2025 | 23.49 | 23.52 | 23.48 | 23.50 | - | 0.51% | 3,620 |
| May 21, 2025 | 23.67 | 23.67 | 23.26 | 23.38 | - | -1.76% | 6,603 |
| May 20, 2025 | 23.87 | 23.87 | 23.72 | 23.80 | - | -1.04% | 4,400 |
| May 16, 2025 | 23.89 | 24.05 | 23.89 | 24.05 | - | 0.97% | 400 |
| May 14, 2025 | 23.86 | 23.86 | 23.82 | 23.82 | - | 0.55% | 300 |
| May 13, 2025 | 23.29 | 23.69 | 23.29 | 23.69 | - | 1.76% | 350 |
| May 12, 2025 | 23.31 | 23.31 | 23.09 | 23.28 | - | 5.87% | 4,019 |
| May 9, 2025 | 22.13 | 22.13 | 21.99 | 21.99 | - | 0.83% | 314 |
| May 8, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | 1.21% | 217 |
| May 7, 2025 | 21.47 | 21.57 | 21.28 | 21.55 | - | -0.23% | 2,020 |
| May 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -1.37% | 200 |
| May 2, 2025 | 21.77 | 21.93 | 21.76 | 21.90 | - | 3.69% | 1,402 |
| Apr 30, 2025 | 20.93 | 21.12 | 20.93 | 21.12 | - | 1.44% | 1,200 |
| Apr 28, 2025 | 20.94 | 20.94 | 20.82 | 20.82 | - | -0.72% | 312 |
| Apr 25, 2025 | 20.80 | 20.97 | 20.80 | 20.97 | - | 2.19% | 700 |
| Apr 24, 2025 | 20.13 | 20.52 | 20.13 | 20.52 | - | 1.99% | 1,133 |
| Apr 23, 2025 | 20.37 | 20.37 | 20.12 | 20.12 | - | 4.25% | 5,034 |
| Apr 22, 2025 | 19.20 | 19.53 | 19.20 | 19.30 | - | 2.93% | 1,805 |
| Apr 21, 2025 | 18.95 | 18.95 | 18.75 | 18.75 | - | -4.14% | 537 |
| Apr 17, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | 0.26% | 267 |
| Apr 16, 2025 | 20.01 | 20.01 | 19.50 | 19.51 | - | -4.60% | 1,150 |
| Apr 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.15% | 212 |
| Apr 14, 2025 | 20.38 | 20.42 | 20.13 | 20.42 | - | 1.49% | 3,801 |
| Apr 11, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | 1.62% | 639 |
| Apr 10, 2025 | 20.14 | 20.14 | 19.58 | 19.80 | - | -6.47% | 2,351 |
| Apr 9, 2025 | 18.90 | 21.19 | 18.75 | 21.17 | - | 14.12% | 29,250 |
| Apr 8, 2025 | 19.87 | 19.93 | 18.55 | 18.55 | - | -1.17% | 7,091 |
| Apr 7, 2025 | 17.95 | 19.68 | 17.89 | 18.77 | - | -1.21% | 11,215 |
| Apr 4, 2025 | 19.27 | 19.33 | 19.00 | 19.00 | - | -6.77% | 2,112 |
| Apr 3, 2025 | 20.71 | 20.72 | 20.38 | 20.38 | - | -5.25% | 904 |
| Mar 31, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | -4.99% | 222 |
| Mar 27, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | -2.20% | 100 |
| Mar 25, 2025 | 23.16 | 23.16 | 23.15 | 23.15 | - | 3.35% | 401 |
| Mar 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.13% | 100 |
| Mar 20, 2025 | 22.33 | 22.50 | 22.33 | 22.43 | - | -1.10% | 7,178 |
| Mar 19, 2025 | 22.37 | 22.69 | 22.37 | 22.68 | - | 2.76% | 3,100 |