Canada markets close in 4 hours 57 minutes

Global X S&P 500 Covered Call ETF (USCC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.31+0.06 (+0.33%)
As of 10:56AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202418.2018.3318.2018.3118.313,292
May 17, 202418.2418.2518.2118.2518.253,500
May 16, 202418.3518.3518.2418.2418.243,700
May 15, 202418.0818.2618.0818.2618.2610,800
May 14, 202418.2018.2218.1518.1718.1710,500
May 13, 202418.2818.2818.1718.1718.174,900
May 10, 202418.2118.2118.1518.1818.187,100
May 09, 202418.1518.1718.1418.1618.169,100
May 08, 202418.1618.1918.1618.1818.183,600
May 07, 202418.1718.1918.1718.1818.187,500
May 06, 202418.0918.0918.0218.0918.0911,700
May 03, 202417.9918.0117.9418.0118.0112,100
May 02, 202417.8318.1317.7717.8317.838,400
May 01, 202417.8517.9717.8017.8317.8394,000
Apr 30, 202418.0418.0417.8717.8717.872,200
Apr 29, 202417.9917.9917.8817.8917.899,400
Apr 29, 20240.164 Dividend
Apr 26, 202418.0618.0717.9918.0617.9039,400
Apr 25, 202417.9717.9717.8517.9017.7425,200
Apr 24, 202418.0218.0218.0018.0117.85700
Apr 23, 202417.9717.9717.9617.9617.80500
Apr 22, 202417.9017.9017.7517.8317.6715,600
Apr 19, 202417.8517.8517.8217.8217.661,700
Apr 18, 202418.0718.0717.9417.9417.787,800
Apr 17, 202418.1718.1718.0018.0117.857,600
Apr 16, 202418.1818.2118.1418.1517.995,500
Apr 15, 202418.3418.3418.1418.1417.984,200
Apr 12, 202418.4318.4318.2318.3118.1412,400
Apr 11, 202418.3818.3818.2618.3718.209,700
Apr 10, 202418.2618.2618.2518.2618.091,900
Apr 09, 202418.2418.2418.1618.2318.066,900
Apr 08, 202418.0618.2418.0618.2218.053,700
Apr 05, 202418.2118.2318.2118.2218.052,300
Apr 04, 202418.1718.1718.0318.0317.8711,000
Apr 03, 202418.2318.2318.1518.1517.994,000
Apr 02, 202418.2218.2218.1518.2018.034,900
Apr 01, 202418.2718.2918.2518.2918.126,300
Mar 28, 202418.3118.3118.2318.2318.061,200
Mar 27, 202418.2018.2318.2018.2118.043,400
Mar 27, 20240.163 Dividend
Mar 26, 202418.5518.5518.3718.3818.0514,500
Mar 25, 202418.3918.4118.3918.4118.082,800
Mar 22, 202418.4818.4818.4118.4618.132,200
Mar 21, 202418.3418.3918.3418.3618.032,600
Mar 20, 202418.2718.2718.2318.2517.924,800
Mar 19, 202418.1918.2418.1818.2417.915,500
Mar 18, 202418.0618.1918.0618.1317.814,400
Mar 15, 202418.0018.1117.9918.0417.7210,000
Mar 14, 202418.0718.1318.0718.1017.785,600
Mar 13, 202418.1918.1918.0718.0717.7512,100
Mar 12, 202418.0818.1218.0818.1117.798,500
Mar 11, 202417.9518.0117.9518.0117.6912,700
Mar 08, 202418.1318.1318.0218.0417.7212,100
Mar 07, 202418.0018.0718.0018.0517.736,100
Mar 06, 202418.0618.0618.0018.0017.685,200
Mar 05, 202418.2318.2318.0018.0017.687,700
Mar 04, 202418.2218.2218.1318.1817.862,700
Mar 01, 202418.0318.1418.0318.1417.823,400
Feb 29, 202418.1118.1117.9818.0717.758,000
Feb 28, 202418.0018.0017.9417.9917.675,600
Feb 28, 20240.162 Dividend
Feb 27, 202418.0718.1218.0718.1217.644,100
Feb 26, 202418.0318.1518.0318.0617.587,700
Feb 23, 202418.0518.1018.0518.1017.627,400
Feb 22, 202418.0018.0518.0018.0517.573,800
Feb 21, 202417.7517.7617.7517.7517.281,800
Feb 20, 202417.8517.8517.7417.8017.3357,000
Feb 16, 202417.8717.9117.8117.8117.3412,300
Feb 15, 202417.8817.8917.8717.8717.396,400
Feb 14, 202417.9017.9317.8717.9317.457,100
Feb 13, 202417.7717.8717.7617.8317.3515,500
Feb 12, 202417.8817.8817.8217.8317.353,700
Feb 09, 202417.8117.8617.8117.8517.376,600
Feb 08, 202417.7717.7817.7717.7817.314,600
Feb 07, 202417.7717.8017.7317.7817.319,000
Feb 06, 202417.7417.7417.6917.6917.2212,300
Feb 05, 202417.7117.7217.7017.7017.234,700
Feb 02, 202417.5217.7217.5217.7017.2337,200
Feb 01, 202417.4017.4817.4017.4817.0110,200
Jan 31, 202417.5017.5017.3917.3916.9311,600
Jan 30, 202417.5417.5417.5117.5217.054,700
Jan 30, 20240.161 Dividend
Jan 29, 202417.6717.7017.6717.7017.079,600
Jan 26, 202417.6517.6617.6417.6517.024,900
Jan 25, 202417.7617.7617.6817.6917.0611,000
Jan 24, 202417.6717.7317.6417.7117.0815,000
Jan 23, 202417.6217.6217.6017.6116.9810,900
Jan 22, 202417.6017.6517.5717.6216.99109,100
Jan 19, 202417.4017.5517.3917.5216.9047,500
Jan 18, 202417.3517.3817.3217.3816.7611,900
Jan 17, 202417.3317.3317.2617.2816.6752,900
Jan 16, 202417.3317.3417.2917.3216.7123,000
Jan 15, 202417.1617.3417.1617.3216.7111,200
Jan 12, 202417.2417.2617.2117.2616.652,500
Jan 11, 202417.2517.2517.2117.2216.612,500
Jan 10, 202417.1517.2017.1517.1816.572,700
Jan 09, 202417.1117.1517.1017.1516.545,900
Jan 08, 202416.9417.1116.9417.1116.509,200
Jan 05, 202416.9416.9416.8916.9316.3312,500
Jan 04, 202416.9717.0016.9316.9316.334,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...