Global X S&P 500 Covered Call ETF (TSX:USCC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 14.40
+0.03 (0.21%)
Dec 2, 2025, 3:34 PM EST
TSX:USCC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% | 261 |
| Dec 4, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% | - |
| Dec 3, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% | 200 |
| Dec 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Nov 28, 2025 | 14.36 | 14.41 | 14.36 | 14.41 | 14.41 | -0.35% | 1,513 |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.34 | -0.21% | 100 |
| Nov 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 0.84% | 100 |
| Nov 25, 2025 | 14.31 | 14.37 | 14.31 | 14.37 | 14.25 | 0.56% | 4,345 |
| Nov 24, 2025 | 14.21 | 14.29 | 14.21 | 14.29 | 14.17 | 1.35% | 16,300 |
| Nov 21, 2025 | 14.05 | 14.15 | 14.05 | 14.10 | 13.98 | 0.71% | 5,827 |
| Nov 20, 2025 | 14.39 | 14.40 | 13.99 | 14.00 | 13.88 | -1.06% | 6,600 |
| Nov 19, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | -0.56% | - |
| Nov 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | -0.42% | 35 |
| Nov 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.17 | -0.63% | 107 |
| Nov 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.26 | 0.21% | 436 |
| Nov 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | -0.97% | 5,008 |
| Nov 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 0.28% | 100 |
| Nov 11, 2025 | 14.45 | 14.45 | 14.44 | 14.45 | 14.33 | 0.14% | 5,300 |
| Nov 10, 2025 | 14.39 | 14.43 | 14.39 | 14.43 | 14.31 | 1.33% | 5,008 |
| Nov 7, 2025 | 14.22 | 14.24 | 14.22 | 14.24 | 14.12 | -0.49% | 7,220 |
| Nov 6, 2025 | 14.32 | 14.32 | 14.31 | 14.31 | 14.19 | -0.28% | 500 |
| Nov 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | -0.14% | - |
| Nov 4, 2025 | 14.41 | 14.41 | 14.37 | 14.37 | 14.25 | -0.76% | 1,000 |
| Nov 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | 0.28% | 740 |
| Oct 31, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.32 | -1.23% | 5,900 |
| Oct 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.38 | - | - |
| Oct 29, 2025 | 14.64 | 14.64 | 14.62 | 14.62 | 14.38 | - | 500 |
| Oct 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.38 | 0.14% | 100 |
| Oct 27, 2025 | 14.58 | 14.60 | 14.58 | 14.60 | 14.36 | 1.32% | 2,200 |
| Oct 24, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.17 | - | - |
| Oct 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.17 | 0.42% | 1,525 |
| Oct 22, 2025 | 14.32 | 14.35 | 14.32 | 14.35 | 14.11 | -0.35% | 604 |
| Oct 21, 2025 | 14.40 | 14.41 | 14.40 | 14.40 | 14.16 | - | 19,246 |
| Oct 20, 2025 | 14.38 | 14.40 | 14.38 | 14.40 | 14.16 | 1.19% | 6,000 |
| Oct 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.00 | 0.14% | 800 |
| Oct 16, 2025 | 14.21 | 14.23 | 14.15 | 14.21 | 13.98 | 0.21% | 6,502 |
| Oct 15, 2025 | 14.30 | 14.33 | 14.18 | 14.18 | 13.95 | -0.84% | 9,303 |
| Oct 14, 2025 | 14.20 | 14.30 | 14.12 | 14.30 | 14.07 | 1.49% | 16,542 |
| Oct 10, 2025 | 14.25 | 14.25 | 14.09 | 14.09 | 13.86 | -1.88% | 5,817 |
| Oct 9, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.12 | -0.14% | 200 |
| Oct 8, 2025 | 14.36 | 14.38 | 14.36 | 14.38 | 14.14 | 0.07% | 748 |
| Oct 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.13 | 0.28% | - |
| Oct 6, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.09 | 0.07% | 500 |
| Oct 3, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.08 | - | - |
| Oct 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.08 | 0.28% | - |
| Oct 1, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.05 | 0.28% | - |
| Sep 30, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.01 | - | - |
| Sep 29, 2025 | 14.25 | 14.25 | 14.23 | 14.24 | 14.01 | -0.49% | 2,206 |
| Sep 26, 2025 | 14.28 | 14.31 | 14.28 | 14.31 | 13.96 | 0.28% | 6,600 |