Global X Nasdaq-100 Covered Call ETF (TSX:QQCC)
Canada
· Delayed Price · Currency is CAD 13.35
-0.05 (-0.37%)
Apr 28, 2026, 3:59 PM EST
TSX:QQCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.40 | 13.42 | 13.27 | 13.34 | - | -0.45% | 71,388 |
| Apr 27, 2026 | 13.46 | 13.54 | 13.31 | 13.40 | 13.40 | -0.22% | 62,202 |
| Apr 24, 2026 | 13.30 | 13.52 | 13.30 | 13.43 | 13.43 | 1.13% | 82,921 |
| Apr 23, 2026 | 13.39 | 13.50 | 13.17 | 13.28 | 13.28 | -0.15% | 37,367 |
| Apr 22, 2026 | 13.27 | 13.30 | 13.17 | 13.30 | 13.30 | 0.91% | 55,964 |
| Apr 21, 2026 | 13.25 | 13.27 | 13.13 | 13.18 | 13.18 | 0.61% | 69,352 |
| Apr 20, 2026 | 13.39 | 13.39 | 13.10 | 13.10 | 13.10 | -1.06% | 53,021 |
| Apr 17, 2026 | 13.26 | 13.30 | 13.15 | 13.24 | 13.24 | 0.99% | 117,133 |
| Apr 16, 2026 | 13.29 | 13.29 | 13.05 | 13.11 | 13.11 | -0.08% | 73,492 |
| Apr 15, 2026 | 13.14 | 13.14 | 13.01 | 13.12 | 13.12 | 0.77% | 164,510 |
| Apr 14, 2026 | 12.97 | 13.03 | 12.90 | 13.02 | 13.02 | 1.17% | 122,552 |
| Apr 13, 2026 | 12.80 | 12.88 | 12.78 | 12.87 | 12.87 | 0.39% | 20,981 |
| Apr 10, 2026 | 12.80 | 12.82 | 12.80 | 12.82 | 12.82 | 0.31% | 43,597 |
| Apr 9, 2026 | 12.76 | 12.78 | 12.68 | 12.78 | 12.78 | 0.39% | 10,411 |
| Apr 8, 2026 | 12.91 | 12.91 | 12.70 | 12.73 | 12.73 | 1.76% | 48,724 |
| Apr 7, 2026 | 12.54 | 12.54 | 12.38 | 12.51 | 12.51 | -0.32% | 80,677 |
| Apr 6, 2026 | 12.52 | 12.55 | 12.50 | 12.55 | 12.55 | 0.64% | 44,241 |
| Apr 2, 2026 | 12.32 | 12.49 | 12.24 | 12.47 | 12.47 | 0.16% | 42,433 |
| Apr 1, 2026 | 12.42 | 12.49 | 12.38 | 12.45 | 12.45 | 1.06% | 23,652 |
| Mar 31, 2026 | 12.09 | 12.36 | 12.08 | 12.32 | 12.32 | 1.82% | 84,369 |
| Mar 30, 2026 | 12.23 | 12.23 | 12.02 | 12.10 | 11.97 | -0.25% | 106,770 |
| Mar 27, 2026 | 12.41 | 12.41 | 12.12 | 12.13 | 12.00 | -1.66% | 47,198 |
| Mar 26, 2026 | 12.55 | 12.55 | 12.34 | 12.34 | 12.20 | -2.03% | 102,237 |
| Mar 25, 2026 | 12.56 | 12.63 | 12.54 | 12.59 | 12.45 | 0.88% | 91,626 |
| Mar 24, 2026 | 12.50 | 12.53 | 12.43 | 12.48 | 12.35 | -0.24% | 224,429 |
| Mar 23, 2026 | 12.59 | 12.60 | 12.46 | 12.51 | 12.38 | 1.30% | 87,518 |
| Mar 20, 2026 | 12.56 | 12.56 | 12.29 | 12.35 | 12.22 | -2.02% | 64,881 |
| Mar 19, 2026 | 12.53 | 12.62 | 12.48 | 12.61 | 12.47 | -0.16% | 61,201 |
| Mar 18, 2026 | 12.77 | 12.77 | 12.63 | 12.63 | 12.49 | -1.14% | 31,208 |
| Mar 17, 2026 | 12.72 | 12.80 | 12.72 | 12.77 | 12.63 | 0.67% | 43,418 |
| Mar 16, 2026 | 12.69 | 12.74 | 12.65 | 12.69 | 12.55 | 0.75% | 59,059 |
| Mar 13, 2026 | 12.71 | 12.71 | 12.57 | 12.59 | 12.45 | 0.16% | 39,489 |
| Mar 12, 2026 | 12.68 | 12.68 | 12.57 | 12.57 | 12.43 | -1.02% | 47,591 |
| Mar 11, 2026 | 12.76 | 12.77 | 12.69 | 12.70 | 12.56 | -0.08% | 37,446 |
| Mar 10, 2026 | 12.83 | 12.83 | 12.70 | 12.71 | 12.57 | 0.08% | 33,491 |
| Mar 9, 2026 | 12.50 | 12.70 | 12.20 | 12.70 | 12.56 | 1.20% | 105,132 |
| Mar 6, 2026 | 12.53 | 12.73 | 12.53 | 12.55 | 12.42 | -1.88% | 110,105 |
| Mar 5, 2026 | 12.72 | 12.81 | 12.70 | 12.79 | 12.65 | -0.23% | 25,996 |
| Mar 4, 2026 | 12.74 | 12.88 | 12.72 | 12.82 | 12.68 | 1.26% | 498,524 |
| Mar 3, 2026 | 12.60 | 12.67 | 12.52 | 12.66 | 12.52 | -0.94% | 94,631 |
| Mar 2, 2026 | 12.64 | 12.79 | 12.62 | 12.78 | 12.64 | 0.47% | 46,412 |
| Feb 27, 2026 | 12.78 | 12.78 | 12.66 | 12.72 | 12.58 | -1.62% | 31,715 |
| Feb 26, 2026 | 13.06 | 13.06 | 12.86 | 12.93 | 12.66 | -0.92% | 109,914 |
| Feb 25, 2026 | 13.02 | 13.06 | 13.01 | 13.05 | 12.78 | 1.01% | 77,573 |
| Feb 24, 2026 | 12.76 | 12.92 | 12.76 | 12.92 | 12.65 | 1.10% | 34,150 |
| Feb 23, 2026 | 12.88 | 12.88 | 12.75 | 12.78 | 12.52 | -0.93% | 14,802 |
| Feb 20, 2026 | 12.76 | 12.92 | 12.75 | 12.90 | 12.63 | 0.86% | 18,531 |
| Feb 19, 2026 | 12.82 | 12.83 | 12.76 | 12.79 | 12.53 | -0.35% | 21,907 |
| Feb 18, 2026 | 12.72 | 12.89 | 12.72 | 12.84 | 12.57 | 1.18% | 49,832 |
| Feb 17, 2026 | 12.68 | 12.72 | 12.60 | 12.69 | 12.42 | 0.08% | 20,616 |
| Feb 13, 2026 | 12.66 | 12.73 | 12.59 | 12.68 | 12.41 | 0.12% | 42,778 |
| Feb 12, 2026 | 12.83 | 12.84 | 12.65 | 12.66 | 12.40 | -1.33% | 51,751 |
| Feb 11, 2026 | 12.86 | 12.86 | 12.77 | 12.83 | 12.56 | 0.47% | 16,093 |
| Feb 10, 2026 | 12.87 | 12.87 | 12.77 | 12.77 | 12.51 | -0.55% | 26,772 |
| Feb 9, 2026 | 12.77 | 12.86 | 12.70 | 12.84 | 12.57 | 0.08% | 64,573 |
| Feb 6, 2026 | 12.61 | 12.86 | 12.61 | 12.83 | 12.56 | 1.74% | 55,673 |
| Feb 5, 2026 | 12.66 | 12.73 | 12.56 | 12.61 | 12.35 | -1.25% | 39,530 |
| Feb 4, 2026 | 12.96 | 12.96 | 12.69 | 12.77 | 12.51 | -1.39% | 57,174 |
| Feb 3, 2026 | 13.16 | 13.16 | 12.87 | 12.95 | 12.68 | -1.52% | 79,961 |
| Feb 2, 2026 | 13.00 | 13.20 | 13.00 | 13.15 | 12.88 | 1.08% | 36,285 |
| Jan 30, 2026 | 12.99 | 13.02 | 12.97 | 13.01 | 12.74 | -0.91% | 27,364 |
| Jan 29, 2026 | 13.18 | 13.18 | 13.02 | 13.13 | 12.73 | -0.98% | 39,521 |
| Jan 28, 2026 | 13.31 | 13.35 | 13.25 | 13.26 | 12.86 | 0.15% | 20,113 |
| Jan 27, 2026 | 13.30 | 13.30 | 13.24 | 13.24 | 12.84 | -0.38% | 37,062 |
| Jan 26, 2026 | 13.21 | 13.31 | 13.21 | 13.29 | 12.89 | 0.45% | 16,369 |
| Jan 23, 2026 | 13.25 | 13.30 | 13.22 | 13.23 | 12.83 | -0.26% | 5,033 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.25 | 13.27 | 12.86 | 0.30% | 22,052 |
| Jan 21, 2026 | 13.08 | 13.28 | 13.05 | 13.23 | 12.82 | 1.19% | 26,832 |
| Jan 20, 2026 | 13.15 | 13.19 | 13.07 | 13.07 | 12.67 | -1.80% | 63,861 |
| Jan 19, 2026 | 13.37 | 13.37 | 13.30 | 13.31 | 12.91 | -0.67% | 29,023 |
| Jan 16, 2026 | 13.50 | 13.50 | 13.36 | 13.40 | 12.99 | 0.30% | 18,860 |
| Jan 15, 2026 | 13.43 | 13.45 | 13.36 | 13.36 | 12.95 | 0.30% | 5,981 |
| Jan 14, 2026 | 13.34 | 13.37 | 13.24 | 13.32 | 12.92 | -0.67% | 35,220 |
| Jan 13, 2026 | 13.43 | 13.45 | 13.39 | 13.41 | 13.00 | -0.11% | 20,497 |
| Jan 12, 2026 | 13.38 | 13.44 | 13.38 | 13.43 | 13.02 | -0.11% | 10,120 |
| Jan 9, 2026 | 13.35 | 13.45 | 13.34 | 13.44 | 13.03 | 1.13% | 40,371 |
| Jan 8, 2026 | 13.35 | 13.35 | 13.26 | 13.29 | 12.89 | -0.37% | 28,455 |
| Jan 7, 2026 | 13.28 | 13.36 | 13.28 | 13.34 | 12.93 | 0.45% | 4,899 |
| Jan 6, 2026 | 13.15 | 13.28 | 13.15 | 13.28 | 12.88 | 1.07% | 10,693 |
| Jan 5, 2026 | 13.11 | 13.17 | 13.11 | 13.14 | 12.74 | 1.00% | 32,870 |
| Jan 2, 2026 | 13.13 | 13.19 | 12.99 | 13.01 | 12.61 | -0.19% | 35,613 |
| Dec 31, 2025 | 13.10 | 13.10 | 13.04 | 13.04 | 12.64 | -1.47% | 12,501 |
| Dec 30, 2025 | 13.26 | 13.26 | 13.23 | 13.23 | 12.70 | -0.15% | 3,394 |
| Dec 29, 2025 | 13.25 | 13.25 | 13.21 | 13.25 | 12.72 | -0.08% | 32,348 |
| Dec 24, 2025 | 13.23 | 13.26 | 13.23 | 13.26 | 12.73 | 0.08% | 5,318 |
| Dec 23, 2025 | 13.22 | 13.26 | 13.21 | 13.25 | 12.72 | -0.08% | 24,977 |
| Dec 22, 2025 | 13.32 | 13.32 | 13.25 | 13.26 | 12.73 | 0.11% | 19,424 |
| Dec 19, 2025 | 13.12 | 13.25 | 13.12 | 13.25 | 12.72 | 1.30% | 13,229 |
| Dec 18, 2025 | 13.10 | 13.12 | 13.05 | 13.08 | 12.55 | 1.20% | 39,724 |
| Dec 17, 2025 | 13.17 | 13.17 | 12.92 | 12.92 | 12.40 | -1.45% | 69,944 |
| Dec 16, 2025 | 13.03 | 13.11 | 13.02 | 13.11 | 12.59 | 0.23% | 15,850 |
| Dec 15, 2025 | 13.22 | 13.22 | 13.08 | 13.08 | 12.56 | -0.38% | 30,944 |
| Dec 12, 2025 | 13.26 | 13.26 | 13.11 | 13.13 | 12.61 | -1.24% | 19,889 |
| Dec 11, 2025 | 13.28 | 13.31 | 13.20 | 13.30 | 12.76 | -0.45% | 16,873 |
| Dec 10, 2025 | 13.33 | 13.37 | 13.32 | 13.36 | 12.82 | -0.04% | 7,811 |
| Dec 9, 2025 | 13.33 | 13.36 | 13.30 | 13.36 | 12.83 | 0.15% | 17,301 |
| Dec 8, 2025 | 13.36 | 13.36 | 13.31 | 13.34 | 12.81 | - | 8,762 |
| Dec 5, 2025 | 13.40 | 13.41 | 13.33 | 13.34 | 12.81 | -0.60% | 26,462 |
| Dec 4, 2025 | 13.42 | 13.42 | 13.37 | 13.42 | 12.88 | - | 9,071 |
| Dec 3, 2025 | 13.38 | 13.42 | 13.35 | 13.42 | 12.88 | -0.07% | 4,616 |