Canada markets open in 2 hours 31 minutes

Global X Gold Producer Equity Covered Call ETF (GLCC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.13-0.16 (-0.63%)
At close: 03:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202425.2425.2625.0925.1325.1317,400
Jun 24, 202425.3825.5125.1825.2925.2919,800
Jun 21, 202425.6325.6325.0925.2125.2137,200
Jun 20, 202425.0425.5425.0425.4725.4730,300
Jun 19, 202424.8824.8824.7324.7624.7624,000
Jun 18, 202424.3924.9124.3824.8524.8526,000
Jun 17, 202424.3124.4924.1924.3924.3926,100
Jun 14, 202424.5724.6124.2524.4224.4227,900
Jun 13, 202424.9025.0724.3024.3024.3066,500
Jun 12, 202425.3325.5525.0625.1125.1115,500
Jun 11, 202424.9824.9824.6224.8824.8818,600
Jun 10, 202424.8225.1224.6625.1225.1238,900
Jun 07, 202425.4425.4424.7324.8424.8479,000
Jun 06, 202425.6726.3625.6726.3526.3516,400
Jun 05, 202425.2625.6025.2625.5925.597,700
Jun 04, 202425.7925.7925.0125.1525.1562,800
Jun 03, 202426.1026.1625.9526.1326.1323,300
May 31, 202426.2826.4425.9126.1026.1010,500
May 31, 20240.22 Dividend
May 30, 202426.2426.6826.2426.5226.3020,500
May 29, 202426.6926.6926.2226.2626.0416,900
May 28, 202426.5926.8026.5426.7326.5131,700
May 27, 202426.4926.4926.3226.4326.2112,700
May 24, 202426.1526.3326.0926.1425.9228,800
May 23, 202426.3326.3625.9225.9525.7320,600
May 22, 202427.0627.0626.3026.3926.1741,500
May 21, 202427.1127.3927.1127.2627.0335,100
May 17, 202426.3426.8726.3426.8726.6557,000
May 16, 202426.2026.2926.0626.1125.897,600
May 15, 202426.1726.4725.9326.3126.0933,500
May 14, 202425.8326.0525.7726.0325.8130,200
May 13, 202425.8626.1025.6325.7625.5536,300
May 10, 202426.1326.2025.9825.9825.7650,800
May 09, 202425.1625.8525.1625.8525.6479,300
May 08, 202424.7725.2424.6725.0824.8728,000
May 07, 202424.7924.9324.6924.9324.7235,100
May 06, 202424.8325.1024.8324.8924.6816,300
May 03, 202424.5224.5224.1924.4424.2448,500
May 02, 202424.2924.5624.2124.4624.269,500
May 01, 202424.7125.0324.4024.5724.376,300
Apr 30, 202424.8625.0724.4224.4224.2280,600
Apr 29, 202425.4025.5825.1525.5025.2925,200
Apr 29, 20240.22 Dividend
Apr 26, 202425.4325.6125.2825.4425.0145,200
Apr 25, 202424.5825.3424.5725.2224.7918,100
Apr 24, 202424.2224.5524.2224.5424.1312,800
Apr 23, 202423.9924.5123.8624.4424.0353,000
Apr 22, 202424.5524.6624.1624.2123.8095,200
Apr 19, 202425.2625.4425.1825.3724.9462,400
Apr 18, 202425.4025.4025.1625.2524.825,300
Apr 17, 202425.0325.4525.0025.1424.7235,700
Apr 16, 202424.9725.1024.6524.9424.5236,200
Apr 15, 202425.5225.5824.9925.1524.7352,300
Apr 12, 202425.9926.5925.3125.4425.0169,100
Apr 11, 202425.2025.5925.0925.5825.1534,200
Apr 10, 202424.9125.2524.7025.0824.6632,900
Apr 09, 202425.2525.4525.1125.1924.7751,000
Apr 08, 202425.0825.2924.7524.8924.4752,200
Apr 05, 202424.4725.0124.4324.9424.5274,600
Apr 04, 202424.3624.4624.1024.2523.8451,400
Apr 03, 202424.0624.4624.0024.4023.9956,000
Apr 02, 202423.9024.0723.7623.9723.5775,500
Apr 01, 202423.7923.9523.5523.6923.2946,700
Mar 28, 202423.2023.4523.0823.3822.9956,900
Mar 27, 202422.4822.9722.4822.9422.5540,500
Mar 27, 20240.22 Dividend
Mar 26, 202422.7522.7522.4722.4921.8939,300
Mar 25, 202422.5122.8222.4522.4521.8638,500
Mar 22, 202422.3122.5022.1722.3321.7422,500
Mar 21, 202422.8922.9622.4322.4321.8424,900
Mar 20, 202421.8322.5521.7322.4021.8147,600
Mar 19, 202422.0622.0621.6721.7321.1546,600
Mar 18, 202422.2922.2922.0822.1421.5530,200
Mar 15, 202422.3522.4422.3322.4421.8524,400
Mar 14, 202422.3522.3822.1922.3421.7535,100
Mar 13, 202422.2522.7022.2522.5721.9768,800
Mar 12, 202422.2422.2421.9022.1021.5157,100
Mar 11, 202422.0422.6621.9922.5521.9580,400
Mar 08, 202422.1022.2121.9422.0721.4946,100
Mar 07, 202422.0322.1221.8822.0821.5053,000
Mar 06, 202421.8422.0321.7321.8621.2837,900
Mar 05, 202421.6021.8821.5821.6121.0479,500
Mar 04, 202420.8521.4720.7621.4620.8981,300
Mar 01, 202419.9420.5019.7620.4919.9560,300
Feb 29, 202419.7219.9219.7019.7619.2447,000
Feb 28, 202419.5519.5519.2219.2818.7763,400
Feb 28, 20240.22 Dividend
Feb 27, 202419.8219.8719.6419.6518.9243,100
Feb 26, 202419.9419.9419.6519.7619.0241,900
Feb 23, 202419.6720.0519.4520.0519.3094,300
Feb 22, 202420.0820.0819.5619.5818.8592,500
Feb 21, 202420.2420.2419.9520.1919.4462,900
Feb 20, 202420.3920.3920.1120.2719.5136,000
Feb 16, 202419.9620.2219.8820.0919.3428,700
Feb 15, 202419.7320.1819.7319.9419.1946,900
Feb 14, 202419.5319.5319.3019.5118.7871,100
Feb 13, 202420.3720.3719.4019.5118.78180,600
Feb 12, 202420.3720.7120.3720.6419.8726,700
Feb 09, 202420.6120.6120.3020.3919.6372,800
Feb 08, 202420.8420.8420.6620.6919.9248,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...