Global X Gold Producer Equity Covered Call ETF (TSX:GLCC)
Canada
· Delayed Price · Currency is CAD 63.52
-0.12 (-0.19%)
Mar 6, 2026, 1:41 PM EST
TSX:GLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.31 | 63.78 | 61.46 | 63.01 | - | -0.99% | 30,799 |
| Mar 5, 2026 | 64.88 | 64.88 | 62.37 | 63.64 | 63.64 | -3.39% | 48,077 |
| Mar 4, 2026 | 67.39 | 67.39 | 65.30 | 65.87 | 65.87 | -0.08% | 19,539 |
| Mar 3, 2026 | 68.00 | 68.00 | 64.24 | 65.92 | 65.92 | -7.97% | 86,174 |
| Mar 2, 2026 | 72.49 | 72.49 | 69.68 | 71.63 | 71.63 | -0.07% | 33,383 |
| Feb 27, 2026 | 70.94 | 71.95 | 70.94 | 71.68 | 71.68 | 0.38% | 19,764 |
| Feb 26, 2026 | 69.43 | 71.41 | 68.74 | 71.41 | 70.93 | 2.53% | 25,428 |
| Feb 25, 2026 | 70.62 | 70.81 | 69.65 | 69.65 | 69.18 | -0.01% | 12,517 |
| Feb 24, 2026 | 67.72 | 70.07 | 67.06 | 69.66 | 69.19 | 1.06% | 27,666 |
| Feb 23, 2026 | 67.18 | 69.00 | 67.18 | 68.93 | 68.47 | 3.79% | 29,598 |
| Feb 20, 2026 | 65.70 | 66.50 | 64.18 | 66.41 | 65.96 | 1.07% | 27,686 |
| Feb 19, 2026 | 64.61 | 65.78 | 63.94 | 65.71 | 65.27 | 1.20% | 14,035 |
| Feb 18, 2026 | 64.46 | 65.38 | 64.20 | 64.93 | 64.49 | 2.88% | 22,937 |
| Feb 17, 2026 | 62.90 | 63.44 | 61.53 | 63.11 | 62.69 | -3.07% | 36,033 |
| Feb 13, 2026 | 63.10 | 65.11 | 62.50 | 65.11 | 64.67 | 5.75% | 30,320 |
| Feb 12, 2026 | 65.11 | 65.60 | 61.57 | 61.57 | 61.16 | -5.96% | 71,793 |
| Feb 11, 2026 | 65.31 | 65.60 | 64.00 | 65.47 | 65.03 | 2.17% | 30,889 |
| Feb 10, 2026 | 63.52 | 64.30 | 62.85 | 64.08 | 63.65 | 0.74% | 12,600 |
| Feb 9, 2026 | 61.24 | 63.78 | 61.15 | 63.61 | 63.18 | 4.59% | 40,665 |
| Feb 6, 2026 | 59.68 | 61.26 | 59.68 | 60.82 | 60.41 | 4.75% | 23,729 |
| Feb 5, 2026 | 59.47 | 60.86 | 58.00 | 58.06 | 57.67 | -5.88% | 109,559 |
| Feb 4, 2026 | 62.96 | 63.00 | 59.32 | 61.69 | 61.28 | 0.36% | 40,550 |
| Feb 3, 2026 | 62.04 | 62.04 | 59.75 | 61.47 | 61.06 | 4.22% | 56,378 |
| Feb 2, 2026 | 58.19 | 60.24 | 57.84 | 58.98 | 58.58 | 0.56% | 78,574 |
| Jan 30, 2026 | 62.10 | 62.34 | 58.20 | 58.65 | 58.26 | -11.83% | 148,521 |
| Jan 29, 2026 | 69.68 | 69.68 | 65.25 | 66.52 | 65.60 | -4.03% | 81,855 |
| Jan 28, 2026 | 68.40 | 69.31 | 67.85 | 69.31 | 68.35 | 2.80% | 37,495 |
| Jan 27, 2026 | 67.09 | 67.42 | 65.07 | 67.42 | 66.48 | 0.31% | 22,259 |
| Jan 26, 2026 | 68.95 | 69.52 | 67.21 | 67.21 | 66.28 | 0.84% | 51,671 |
| Jan 23, 2026 | 66.03 | 67.00 | 65.85 | 66.65 | 65.72 | 1.23% | 18,755 |
| Jan 22, 2026 | 63.93 | 66.37 | 63.93 | 65.84 | 64.93 | 2.70% | 29,781 |
| Jan 21, 2026 | 66.50 | 66.50 | 63.85 | 64.11 | 63.22 | -1.84% | 58,884 |
| Jan 20, 2026 | 64.62 | 65.31 | 64.24 | 65.31 | 64.40 | 3.34% | 44,146 |
| Jan 19, 2026 | 62.97 | 63.23 | 62.85 | 63.20 | 62.32 | 1.77% | 10,302 |
| Jan 16, 2026 | 62.21 | 62.30 | 61.00 | 62.10 | 61.24 | -0.56% | 19,991 |
| Jan 15, 2026 | 62.29 | 62.82 | 61.82 | 62.45 | 61.58 | -0.08% | 18,300 |
| Jan 14, 2026 | 63.52 | 63.52 | 61.80 | 62.50 | 61.63 | 0.22% | 15,733 |
| Jan 13, 2026 | 62.40 | 63.20 | 62.35 | 62.36 | 61.49 | 0.63% | 32,899 |
| Jan 12, 2026 | 61.93 | 62.62 | 61.90 | 61.97 | 61.11 | 3.01% | 37,030 |
| Jan 9, 2026 | 59.70 | 60.40 | 59.54 | 60.16 | 59.32 | 1.28% | 24,785 |
| Jan 8, 2026 | 58.33 | 59.40 | 58.20 | 59.40 | 58.57 | 0.10% | 12,277 |
| Jan 7, 2026 | 58.41 | 59.34 | 57.30 | 59.34 | 58.52 | -0.32% | 12,484 |
| Jan 6, 2026 | 57.85 | 59.53 | 57.85 | 59.53 | 58.70 | 3.80% | 27,052 |
| Jan 5, 2026 | 56.85 | 58.71 | 56.85 | 57.35 | 56.55 | 2.98% | 18,726 |
| Jan 2, 2026 | 57.00 | 57.00 | 54.25 | 55.69 | 54.92 | -0.39% | 16,672 |
| Dec 31, 2025 | 56.27 | 56.49 | 55.80 | 55.91 | 55.13 | -1.53% | 9,950 |
| Dec 30, 2025 | 57.77 | 57.77 | 56.78 | 56.78 | 55.65 | 0.76% | 36,732 |
| Dec 29, 2025 | 57.00 | 57.00 | 55.70 | 56.35 | 55.22 | -3.63% | 57,863 |
| Dec 24, 2025 | 58.89 | 58.89 | 57.69 | 58.47 | 57.30 | -0.66% | 19,727 |
| Dec 23, 2025 | 59.30 | 59.30 | 58.10 | 58.86 | 57.68 | -0.14% | 22,087 |
| Dec 22, 2025 | 58.90 | 59.52 | 58.32 | 58.94 | 57.76 | 3.02% | 23,660 |
| Dec 19, 2025 | 55.90 | 57.60 | 55.90 | 57.21 | 56.07 | 2.22% | 28,580 |
| Dec 18, 2025 | 55.77 | 56.58 | 55.47 | 55.97 | 54.85 | 0.09% | 49,866 |
| Dec 17, 2025 | 55.89 | 56.18 | 55.12 | 55.92 | 54.80 | 1.14% | 16,016 |
| Dec 16, 2025 | 55.28 | 56.05 | 54.75 | 55.29 | 54.19 | -0.32% | 9,335 |
| Dec 15, 2025 | 56.24 | 56.32 | 55.00 | 55.47 | 54.36 | 0.18% | 11,545 |
| Dec 12, 2025 | 56.91 | 57.00 | 54.78 | 55.37 | 54.26 | -1.05% | 31,792 |
| Dec 11, 2025 | 54.24 | 56.63 | 54.14 | 55.96 | 54.84 | 3.15% | 50,781 |
| Dec 10, 2025 | 53.73 | 54.50 | 52.90 | 54.25 | 53.17 | 0.82% | 25,674 |
| Dec 9, 2025 | 52.10 | 53.82 | 52.10 | 53.81 | 52.74 | 2.63% | 11,861 |
| Dec 8, 2025 | 53.35 | 53.35 | 52.43 | 52.43 | 51.38 | -1.61% | 11,394 |
| Dec 5, 2025 | 54.39 | 54.94 | 53.17 | 53.29 | 52.23 | -0.95% | 18,405 |
| Dec 4, 2025 | 52.91 | 53.84 | 52.91 | 53.80 | 52.73 | 0.82% | 7,699 |
| Dec 3, 2025 | 54.29 | 54.54 | 53.36 | 53.36 | 52.29 | -1.09% | 10,970 |
| Dec 2, 2025 | 54.68 | 55.00 | 52.77 | 53.95 | 52.87 | -2.02% | 27,346 |
| Dec 1, 2025 | 55.36 | 55.65 | 54.66 | 55.06 | 53.96 | -0.38% | 27,790 |
| Nov 28, 2025 | 54.90 | 55.27 | 54.34 | 55.27 | 54.17 | 0.62% | 31,501 |
| Nov 27, 2025 | 54.31 | 54.95 | 54.31 | 54.93 | 53.49 | 0.13% | 10,854 |
| Nov 26, 2025 | 53.05 | 54.95 | 53.05 | 54.86 | 53.42 | 4.34% | 31,713 |
| Nov 25, 2025 | 52.25 | 52.95 | 52.00 | 52.58 | 51.20 | 0.44% | 13,273 |
| Nov 24, 2025 | 49.94 | 52.35 | 49.94 | 52.35 | 50.98 | 5.42% | 39,799 |
| Nov 21, 2025 | 49.16 | 50.10 | 48.96 | 49.66 | 48.36 | 0.87% | 16,656 |
| Nov 20, 2025 | 51.62 | 52.00 | 49.22 | 49.23 | 47.94 | -4.39% | 35,508 |
| Nov 19, 2025 | 51.95 | 52.35 | 51.00 | 51.49 | 50.14 | 1.42% | 10,473 |
| Nov 18, 2025 | 50.72 | 51.15 | 50.20 | 50.77 | 49.44 | 0.75% | 7,609 |
| Nov 17, 2025 | 50.98 | 51.66 | 50.16 | 50.39 | 49.07 | -1.93% | 15,666 |
| Nov 14, 2025 | 49.28 | 51.59 | 49.28 | 51.38 | 50.03 | -0.41% | 24,600 |
| Nov 13, 2025 | 52.73 | 53.00 | 51.20 | 51.59 | 50.24 | -1.96% | 25,083 |
| Nov 12, 2025 | 51.22 | 52.89 | 51.22 | 52.62 | 51.24 | 3.22% | 24,138 |
| Nov 11, 2025 | 50.71 | 51.06 | 50.08 | 50.98 | 49.64 | 1.21% | 21,347 |
| Nov 10, 2025 | 49.64 | 50.60 | 49.64 | 50.37 | 49.05 | 4.98% | 43,881 |
| Nov 7, 2025 | 47.55 | 48.00 | 47.00 | 47.98 | 46.72 | 1.22% | 11,741 |
| Nov 6, 2025 | 47.68 | 48.48 | 47.36 | 47.40 | 46.16 | 0.15% | 27,798 |
| Nov 5, 2025 | 46.08 | 47.35 | 46.06 | 47.33 | 46.09 | 4.34% | 24,923 |
| Nov 4, 2025 | 46.32 | 46.50 | 45.36 | 45.36 | 44.17 | -4.14% | 30,965 |
| Nov 3, 2025 | 47.16 | 47.95 | 47.04 | 47.32 | 46.08 | -0.25% | 18,780 |
| Oct 31, 2025 | 48.31 | 48.31 | 47.15 | 47.44 | 46.20 | -1.96% | 22,612 |
| Oct 30, 2025 | 46.92 | 48.44 | 46.92 | 48.39 | 46.78 | 2.50% | 16,526 |
| Oct 29, 2025 | 47.85 | 48.04 | 46.96 | 47.21 | 45.64 | 0.43% | 34,311 |
| Oct 28, 2025 | 45.50 | 47.25 | 45.50 | 47.01 | 45.45 | 0.81% | 51,858 |
| Oct 27, 2025 | 47.74 | 47.80 | 45.45 | 46.63 | 45.08 | -4.39% | 153,000 |
| Oct 24, 2025 | 49.01 | 49.42 | 47.77 | 48.77 | 47.15 | -0.91% | 25,432 |
| Oct 23, 2025 | 49.79 | 49.79 | 49.10 | 49.22 | 47.58 | 1.57% | 20,922 |
| Oct 22, 2025 | 46.58 | 48.71 | 45.77 | 48.46 | 46.85 | 0.33% | 69,583 |
| Oct 21, 2025 | 49.70 | 49.79 | 48.05 | 48.30 | 46.69 | -9.84% | 99,667 |
| Oct 20, 2025 | 53.20 | 53.65 | 52.51 | 53.57 | 51.79 | 2.55% | 37,929 |
| Oct 17, 2025 | 54.97 | 54.97 | 51.50 | 52.24 | 50.50 | -5.91% | 120,418 |
| Oct 16, 2025 | 54.51 | 55.82 | 54.30 | 55.52 | 53.67 | 2.91% | 33,885 |
| Oct 15, 2025 | 51.38 | 54.10 | 51.38 | 53.95 | 52.16 | 3.31% | 48,938 |
| Oct 14, 2025 | 50.45 | 52.82 | 50.45 | 52.22 | 50.48 | 3.67% | 27,130 |