Global X Enhanced NASDAQ-100 Index ETF (TSX:QQQL)
Canada
· Delayed Price · Currency is CAD 20.97
+0.45 (2.19%)
Apr 25, 2025, 4:00 PM EDT
TSX:QQQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 22.08 | 22.08 | 22.07 | 22.07 | - | -2.69% | 507 |
| Mar 17, 2025 | 22.42 | 22.68 | 22.42 | 22.68 | - | 1.57% | 276 |
| 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 |