Skip to main content
logo
Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada flag Canada · Delayed Price · Currency is CAD
20.27
+0.14 (0.70%)
At close: Jan 9, 2026

TSX:USCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202620.1520.2820.1520.2720.270.70%5,167
Jan 8, 202620.0620.1320.0620.1320.130.25%5,864
Jan 7, 202620.0920.1020.0720.0820.080.02%5,967
Jan 6, 202619.9920.0819.9920.0820.080.83%8,016
Jan 5, 202619.9919.9919.9119.9119.910.76%20,142
Jan 2, 202619.8619.8619.7219.7619.760.15%7,199
Dec 31, 202519.7919.8019.7319.7319.73-1.15%6,520
Dec 30, 202520.0020.0019.9619.9619.80-1,360
Dec 29, 202519.9619.9619.9119.9619.80-0.10%2,864
Dec 24, 202519.9519.9819.9419.9819.820.18%1,177
Dec 23, 202519.9319.9519.9319.9519.78-0.08%6,358
Dec 22, 202519.9819.9819.9219.9619.800.25%11,240
Dec 19, 202519.8419.9119.8419.9119.750.78%633
Dec 18, 202519.8019.8119.7219.7619.590.53%38,837
Dec 17, 202519.8619.8619.6519.6519.49-0.46%21,845
Dec 16, 202519.7819.7919.7119.7419.58-0.48%7,620
Dec 15, 202519.9419.9419.8319.8419.670.08%4,632
Dec 12, 202519.9519.9519.8119.8219.66-0.85%15,671
Dec 11, 202519.9319.9919.8919.9919.83-3,390
Dec 10, 202519.9119.9919.9119.9919.830.10%7,563
Dec 9, 202519.9519.9819.9519.9719.810.05%1,992
Dec 8, 202520.0020.0019.9519.9619.80-0.10%9,700
Dec 5, 202520.0920.0919.9819.9819.82-0.79%2,942
Dec 4, 202520.1920.1920.1220.1419.970.05%836
Dec 3, 202520.0620.1320.0620.1319.960.10%6,611
Dec 2, 202520.1520.1620.1120.1119.94-13,538
Dec 1, 202520.0420.1320.0420.1119.94-0.20%4,307
Nov 28, 202520.1120.1620.0820.1519.98-0.98%3,646
Nov 27, 202520.4620.4620.2720.3520.020.10%25,856
Nov 26, 202520.3520.3520.3220.3320.000.35%8,705
Nov 25, 202520.1420.2620.1120.2619.930.50%5,062
Nov 24, 202520.0120.1720.0120.1619.831.46%26,420
Nov 21, 202519.8419.9519.7519.8719.540.81%22,584
Nov 20, 202520.2420.2419.7119.7119.39-1.15%47,887
Nov 19, 202519.8819.9819.8719.9419.610.66%16,110
Nov 18, 202519.8119.8619.7119.8119.48-0.85%16,293
Nov 17, 202520.1020.1519.9319.9819.65-0.60%12,968
Nov 14, 202519.9720.1819.9720.1019.77-0.05%14,063
Nov 13, 202520.2220.2220.1020.1119.78-0.89%12,468
Nov 12, 202520.3720.3720.2820.2919.96-0.05%1,033
Nov 11, 202520.2520.3220.2420.3019.970.10%2,762
Nov 10, 202520.2020.2920.1820.2819.951.05%5,678
Nov 7, 202520.1220.1219.9020.0719.74-0.45%7,696
Nov 6, 202520.3420.3420.1420.1619.83-0.15%36,456
Nov 5, 202520.3020.3620.1920.1919.86-0.17%5,769
Nov 4, 202520.2520.3220.2320.2319.89-0.52%23,377
Nov 3, 202520.3620.3720.3020.3320.000.30%16,654
Oct 31, 202520.3520.3520.2220.2719.94-0.37%31,720
Oct 30, 202520.3520.5020.3520.3519.85-0.07%20,502
Oct 29, 202520.4120.4120.3420.3619.86-0.15%27,730