Global X Gold Producer Equity Covered Call ETF (TSX:GLCC)
Canada
· Delayed Price · Currency is CAD 53.29
-0.51 (-0.95%)
At close: Dec 5, 2025
TSX:GLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.39 | 54.94 | 53.17 | 53.29 | 53.29 | -0.95% | 18,405 |
| Dec 4, 2025 | 52.91 | 53.84 | 52.91 | 53.80 | 53.80 | 0.82% | 7,699 |
| Dec 3, 2025 | 54.29 | 54.54 | 53.36 | 53.36 | 53.36 | -1.09% | 10,970 |
| Dec 2, 2025 | 54.68 | 55.00 | 52.77 | 53.95 | 53.95 | -2.02% | 27,346 |
| Dec 1, 2025 | 55.36 | 55.65 | 54.66 | 55.06 | 55.06 | -0.38% | 27,790 |
| Nov 28, 2025 | 54.90 | 55.27 | 54.34 | 55.27 | 55.27 | 0.62% | 31,501 |
| Nov 27, 2025 | 54.31 | 54.95 | 54.31 | 54.93 | 54.58 | 0.13% | 10,854 |
| Nov 26, 2025 | 53.05 | 54.95 | 53.05 | 54.86 | 54.51 | 4.34% | 31,713 |
| Nov 25, 2025 | 52.25 | 52.95 | 52.00 | 52.58 | 52.24 | 0.44% | 13,273 |
| Nov 24, 2025 | 49.94 | 52.35 | 49.94 | 52.35 | 52.02 | 5.42% | 39,799 |
| Nov 21, 2025 | 49.16 | 50.10 | 48.96 | 49.66 | 49.34 | 0.87% | 16,656 |
| Nov 20, 2025 | 51.62 | 52.00 | 49.22 | 49.23 | 48.92 | -4.39% | 35,508 |
| Nov 19, 2025 | 51.95 | 52.35 | 51.00 | 51.49 | 51.16 | 1.42% | 10,473 |
| Nov 18, 2025 | 50.72 | 51.15 | 50.20 | 50.77 | 50.45 | 0.75% | 7,609 |
| Nov 17, 2025 | 50.98 | 51.66 | 50.16 | 50.39 | 50.07 | -1.93% | 15,666 |
| Nov 14, 2025 | 49.28 | 51.59 | 49.28 | 51.38 | 51.05 | -0.41% | 24,600 |
| Nov 13, 2025 | 52.73 | 53.00 | 51.20 | 51.59 | 51.26 | -1.96% | 25,083 |
| Nov 12, 2025 | 51.22 | 52.89 | 51.22 | 52.62 | 52.28 | 3.22% | 24,138 |
| Nov 11, 2025 | 50.71 | 51.06 | 50.08 | 50.98 | 50.66 | 1.21% | 21,347 |
| Nov 10, 2025 | 49.64 | 50.60 | 49.64 | 50.37 | 50.05 | 4.98% | 43,881 |
| Nov 7, 2025 | 47.55 | 48.00 | 47.00 | 47.98 | 47.67 | 1.22% | 11,741 |
| Nov 6, 2025 | 47.68 | 48.48 | 47.36 | 47.40 | 47.10 | 0.15% | 27,798 |
| Nov 5, 2025 | 46.08 | 47.35 | 46.06 | 47.33 | 47.03 | 4.34% | 24,923 |
| Nov 4, 2025 | 46.32 | 46.50 | 45.36 | 45.36 | 45.07 | -4.14% | 30,965 |
| Nov 3, 2025 | 47.16 | 47.95 | 47.04 | 47.32 | 47.02 | -0.25% | 18,780 |
| Oct 31, 2025 | 48.31 | 48.31 | 47.15 | 47.44 | 47.14 | -1.96% | 22,612 |
| Oct 30, 2025 | 46.92 | 48.44 | 46.92 | 48.39 | 47.73 | 2.50% | 16,526 |
| Oct 29, 2025 | 47.85 | 48.04 | 46.96 | 47.21 | 46.57 | 0.43% | 34,311 |
| Oct 28, 2025 | 45.50 | 47.25 | 45.50 | 47.01 | 46.37 | 0.81% | 51,858 |
| Oct 27, 2025 | 47.74 | 47.80 | 45.45 | 46.63 | 46.00 | -4.39% | 153,000 |
| Oct 24, 2025 | 49.01 | 49.42 | 47.77 | 48.77 | 48.11 | -0.91% | 25,432 |
| Oct 23, 2025 | 49.79 | 49.79 | 49.10 | 49.22 | 48.55 | 1.57% | 20,922 |
| Oct 22, 2025 | 46.58 | 48.71 | 45.77 | 48.46 | 47.80 | 0.33% | 69,583 |
| Oct 21, 2025 | 49.70 | 49.79 | 48.05 | 48.30 | 47.65 | -9.84% | 99,667 |
| Oct 20, 2025 | 53.20 | 53.65 | 52.51 | 53.57 | 52.84 | 2.55% | 37,929 |
| Oct 17, 2025 | 54.97 | 54.97 | 51.50 | 52.24 | 51.53 | -5.91% | 120,418 |
| Oct 16, 2025 | 54.51 | 55.82 | 54.30 | 55.52 | 54.77 | 2.91% | 33,885 |
| Oct 15, 2025 | 51.38 | 54.10 | 51.38 | 53.95 | 53.22 | 3.31% | 48,938 |
| Oct 14, 2025 | 50.45 | 52.82 | 50.45 | 52.22 | 51.51 | 3.67% | 27,130 |
| Oct 10, 2025 | 50.48 | 50.65 | 49.95 | 50.37 | 49.69 | -0.02% | 35,595 |
| Oct 9, 2025 | 52.03 | 52.15 | 49.92 | 50.38 | 49.70 | -3.12% | 46,315 |
| Oct 8, 2025 | 52.00 | 52.13 | 51.38 | 52.00 | 51.29 | 1.96% | 26,064 |
| Oct 7, 2025 | 51.72 | 51.72 | 50.70 | 51.00 | 50.31 | -1.26% | 27,144 |
| Oct 6, 2025 | 51.25 | 52.00 | 51.25 | 51.65 | 50.95 | 1.75% | 30,611 |
| Oct 3, 2025 | 50.92 | 51.03 | 50.36 | 50.76 | 50.07 | 0.34% | 38,198 |
| Oct 2, 2025 | 51.19 | 51.19 | 49.26 | 50.59 | 49.90 | -0.02% | 24,056 |
| Oct 1, 2025 | 50.46 | 50.90 | 50.38 | 50.60 | 49.91 | 1.22% | 21,866 |
| Sep 30, 2025 | 49.44 | 50.40 | 49.30 | 49.99 | 49.31 | 0.48% | 16,463 |
| Sep 29, 2025 | 50.45 | 50.47 | 49.60 | 49.75 | 49.08 | -0.04% | 29,171 |
| Sep 26, 2025 | 49.28 | 49.78 | 49.00 | 49.77 | 48.82 | 1.97% | 23,428 |
| Sep 25, 2025 | 48.71 | 49.00 | 48.42 | 48.81 | 47.88 | 0.68% | 10,484 |
| Sep 24, 2025 | 49.79 | 49.79 | 48.48 | 48.48 | 47.55 | -2.14% | 24,311 |
| Sep 23, 2025 | 49.75 | 50.00 | 49.43 | 49.54 | 48.59 | 0.28% | 38,982 |
| Sep 22, 2025 | 49.01 | 49.41 | 48.59 | 49.40 | 48.46 | 2.72% | 29,254 |
| Sep 19, 2025 | 46.16 | 48.13 | 46.16 | 48.09 | 47.17 | 4.18% | 46,412 |
| Sep 18, 2025 | 45.86 | 46.20 | 45.60 | 46.16 | 45.28 | 0.20% | 19,090 |
| Sep 17, 2025 | 45.71 | 46.60 | 45.62 | 46.07 | 45.19 | -0.51% | 25,809 |
| Sep 16, 2025 | 47.13 | 47.13 | 46.15 | 46.31 | 45.42 | -1.50% | 29,404 |
| Sep 15, 2025 | 46.84 | 47.23 | 46.65 | 47.01 | 46.11 | 0.47% | 28,400 |
| Sep 12, 2025 | 47.09 | 47.14 | 46.69 | 46.79 | 45.90 | -0.34% | 23,352 |
| Sep 11, 2025 | 46.56 | 46.95 | 46.25 | 46.95 | 46.05 | 0.43% | 31,815 |
| Sep 10, 2025 | 46.08 | 46.76 | 46.08 | 46.75 | 45.86 | 2.30% | 48,094 |
| Sep 9, 2025 | 46.00 | 46.12 | 45.47 | 45.70 | 44.83 | -0.11% | 37,260 |
| Sep 8, 2025 | 45.58 | 45.90 | 45.36 | 45.75 | 44.88 | 1.44% | 32,137 |
| Sep 5, 2025 | 44.90 | 45.29 | 44.50 | 45.10 | 44.24 | 2.27% | 32,986 |
| Sep 4, 2025 | 44.21 | 44.37 | 43.90 | 44.10 | 43.26 | -1.12% | 14,764 |
| Sep 3, 2025 | 44.61 | 44.81 | 44.30 | 44.60 | 43.75 | 0.97% | 47,254 |
| Sep 2, 2025 | 43.67 | 44.27 | 43.26 | 44.17 | 43.33 | 2.60% | 49,243 |
| Aug 29, 2025 | 42.19 | 43.06 | 42.19 | 43.05 | 42.23 | 1.56% | 15,295 |
| Aug 28, 2025 | 42.61 | 42.61 | 42.13 | 42.39 | 41.31 | -0.84% | 68,251 |
| Aug 27, 2025 | 42.75 | 42.79 | 42.44 | 42.75 | 41.66 | -0.40% | 11,887 |
| Aug 26, 2025 | 42.34 | 42.93 | 42.34 | 42.92 | 41.82 | 1.30% | 13,572 |
| Aug 25, 2025 | 42.11 | 42.44 | 42.11 | 42.37 | 41.29 | 0.76% | 9,462 |
| Aug 22, 2025 | 41.56 | 42.37 | 41.38 | 42.05 | 40.97 | 0.72% | 29,826 |
| Aug 21, 2025 | 41.00 | 41.90 | 41.00 | 41.75 | 40.68 | 1.93% | 19,129 |
| Aug 20, 2025 | 40.25 | 40.99 | 40.25 | 40.96 | 39.91 | 2.04% | 30,275 |
| Aug 19, 2025 | 40.99 | 40.99 | 40.12 | 40.14 | 39.11 | -1.95% | 35,721 |
| Aug 18, 2025 | 40.94 | 41.07 | 40.73 | 40.94 | 39.89 | - | 5,335 |
| Aug 15, 2025 | 40.40 | 40.99 | 40.26 | 40.94 | 39.89 | 0.84% | 24,226 |
| Aug 14, 2025 | 40.49 | 40.87 | 40.48 | 40.60 | 39.56 | -0.02% | 11,906 |
| Aug 13, 2025 | 41.03 | 41.03 | 40.57 | 40.61 | 39.57 | -0.64% | 11,529 |
| Aug 12, 2025 | 40.82 | 40.87 | 40.49 | 40.87 | 39.82 | 0.81% | 17,154 |
| Aug 11, 2025 | 39.96 | 40.61 | 39.84 | 40.54 | 39.50 | -0.25% | 18,212 |
| Aug 8, 2025 | 40.76 | 40.89 | 40.43 | 40.64 | 39.60 | 0.30% | 20,571 |
| Aug 7, 2025 | 40.50 | 40.75 | 40.48 | 40.52 | 39.48 | 0.92% | 26,527 |
| Aug 6, 2025 | 39.51 | 40.15 | 39.51 | 40.15 | 39.12 | 1.62% | 29,496 |
| Aug 5, 2025 | 37.37 | 39.65 | 37.37 | 39.51 | 38.50 | 7.19% | 109,728 |
| Aug 1, 2025 | 37.17 | 37.17 | 36.62 | 36.86 | 35.92 | 1.60% | 25,791 |
| Jul 31, 2025 | 36.62 | 36.62 | 36.07 | 36.28 | 35.35 | -1.09% | 26,707 |
| Jul 30, 2025 | 37.09 | 37.28 | 36.50 | 36.68 | 35.47 | -2.03% | 28,292 |
| Jul 29, 2025 | 37.09 | 37.48 | 36.98 | 37.44 | 36.20 | 1.46% | 16,235 |
| Jul 28, 2025 | 37.23 | 37.23 | 36.47 | 36.90 | 35.68 | -1.52% | 26,148 |
| Jul 25, 2025 | 36.68 | 37.47 | 36.68 | 37.47 | 36.23 | 1.22% | 26,943 |
| Jul 24, 2025 | 36.95 | 37.17 | 36.50 | 37.02 | 35.80 | -0.75% | 12,775 |
| Jul 23, 2025 | 37.60 | 37.75 | 37.19 | 37.30 | 36.07 | -1.27% | 19,296 |
| Jul 22, 2025 | 37.45 | 37.85 | 37.26 | 37.78 | 36.53 | 1.78% | 25,351 |
| Jul 21, 2025 | 36.38 | 37.42 | 36.38 | 37.12 | 35.89 | 3.40% | 29,823 |
| Jul 18, 2025 | 36.25 | 36.25 | 35.90 | 35.90 | 34.71 | -0.50% | 12,493 |
| Jul 17, 2025 | 35.95 | 36.08 | 35.59 | 36.08 | 34.89 | -0.39% | 31,139 |
| Jul 16, 2025 | 36.51 | 36.51 | 35.88 | 36.22 | 35.02 | -0.47% | 26,026 |