Toronto - Delayed Quote
CAD
Global X Gold Producer Equity Covered Call ETF (GLCC.TO)
44.01
-2.70
(-5.77%)
At close: October 30 at 3:59:40 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.02
47.23
43.13
44.01
44.01
113,200
Oct 30, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
47.71
47.75
46.84
47.23
46.71
41,300
Oct 28, 2026
48.24
48.81
47.96
48.81
48.27
15,500
Oct 27, 2026
47.31
48.66
47.25
48.65
48.11
17,100
Oct 26, 2026
47.31
47.45
46.20
47.25
46.72
22,600
Oct 23, 2026
47.46
47.58
46.05
46.82
46.30
35,100
Oct 22, 2026
49.13
49.13
47.47
47.78
47.25
81,500
Oct 21, 2026
51.06
51.06
49.99
50.61
50.05
15,600
Oct 20, 2026
50.06
51.37
49.70
50.34
49.78
14,600
Oct 19, 2026
51.28
51.53
50.75
50.82
50.26
19,800
Oct 16, 2026
51.11
52.28
50.94
51.31
50.74
13,500
Oct 15, 2026
50.07
51.28
49.57
51.27
50.70
13,700
Oct 14, 2026
50.59
50.59
48.69
49.27
48.72
71,500
Oct 13, 2026
52.50
52.50
50.93
51.39
50.82
17,000
Oct 9, 2026
52.41
52.71
52.09
52.51
51.93
22,000
Oct 8, 2026
50.15
51.08
50.15
50.85
50.28
20,400
Oct 7, 2026
50.92
50.92
49.62
50.21
49.65
42,300
Oct 6, 2026
51.65
52.01
50.90
51.77
51.19
13,400
Oct 5, 2026
51.73
51.89
50.90
51.62
51.05
20,000
Oct 2, 2026
52.00
52.10
51.27
51.78
51.20
14,100
Oct 1, 2026
52.08
52.08
51.21
51.27
50.70
23,200
Sep 30, 2026
52.86
52.86
51.88
51.91
51.33
50,000
Sep 29, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
52.39
52.57
51.82
52.49
51.91
22,900
Sep 28, 2026
53.63
53.63
51.75
52.32
51.22
58,100
Sep 25, 2026
55.03
55.29
54.40
55.25
54.09
14,000
Sep 24, 2026
55.26
55.26
53.97
54.69
53.54
71,800
Sep 23, 2026
56.47
56.47
55.26
55.70
54.53
45,500
Sep 22, 2026
56.15
58.07
56.15
57.86
56.64
15,700
Sep 21, 2026
56.45
56.45
55.38
55.93
54.75
13,500
Sep 18, 2026
56.58
56.58
55.75
56.37
55.18
13,300
Sep 17, 2026
56.24
56.80
55.82
56.54
55.35
16,900
Sep 16, 2026
56.00
56.10
54.08
54.80
53.65
30,600
Sep 15, 2026
55.43
55.43
54.50
55.27
54.11
16,300
Sep 14, 2026
55.29
55.66
54.70
55.26
54.10
31,400
Sep 11, 2026
57.08
57.70
56.56
56.74
55.55
9,700
Sep 10, 2026
56.66
56.66
55.78
56.18
55.00
25,500
Sep 9, 2026
57.76
58.25
57.26
57.60
56.39
12,400
Sep 8, 2026
57.56
57.68
57.00
57.00
55.80
13,800
Sep 4, 2026
57.60
58.11
57.38
57.73
56.52
11,300
Sep 3, 2026
58.82
58.82
57.50
58.57
57.34
15,500
Sep 2, 2026
56.33
57.51
56.12
56.56
55.37
16,300
Sep 1, 2026
55.71
57.22
55.59
55.62
54.45
38,800
Aug 31, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
58.30
58.30
56.90
57.52
56.31
21,200
Aug 28, 2026
60.60
60.61
58.40
58.88
57.13
33,000
Aug 27, 2026
60.02
60.60
59.90
60.60
58.80
13,100
Aug 26, 2026
60.87
60.87
60.26
60.26
58.47
29,500
Aug 25, 2026
59.86
61.51
59.82
61.51
59.68
18,500
Aug 24, 2026
60.72
60.80
59.90
60.57
58.77
46,200
Aug 21, 2026
60.00
60.20
59.50
60.11
58.32
138,300
Aug 20, 2026
56.97
58.66
56.97
58.66
56.91
29,200
Aug 19, 2026
55.50
57.65
55.50
57.59
55.88
72,600
Aug 18, 2026
54.88
54.98
54.22
54.35
52.73
8,900
Aug 17, 2026
55.03
55.66
54.80
55.35
53.70
22,700
Aug 14, 2026
54.47
54.76
54.25
54.45
52.83
18,400
Aug 13, 2026
54.37
54.37
53.51
53.85
52.25
13,200
Aug 12, 2026
55.60
55.60
54.83
55.00
53.36
27,300
Aug 11, 2026
54.65
54.84
54.23
54.49
52.87
20,800
Aug 10, 2026
54.48
54.79
53.50
54.69
53.06
37,900
Aug 7, 2026
54.70
54.90
53.89
54.65
53.02
75,500
Aug 6, 2026
51.22
52.00
50.95
51.71
50.17
26,900
Aug 5, 2026
49.75
52.00
49.75
51.82
50.28
67,400
Aug 4, 2026
47.52
49.10
47.52
48.47
47.03
62,900
Jul 31, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
46.92
46.92
45.48
46.38
45.00
52,700
Jul 30, 2026
47.64
48.17
46.88
48.17
46.23
32,800
Jul 29, 2026
46.82
47.59
45.72
46.61
44.73
55,000
Jul 28, 2026
47.43
47.45
46.55
47.19
45.29
12,900
Jul 27, 2026
48.28
48.30
47.25
47.97
46.03
17,900
Jul 24, 2026
47.85
48.29
47.48
47.66
45.74
18,500
Jul 23, 2026
47.18
47.55
46.80
47.39
45.48
26,800
Jul 22, 2026
47.97
49.16
47.97
48.45
46.50
32,200
Jul 21, 2026
46.18
47.08
45.73
47.08
45.18
13,600
Jul 20, 2026
44.77
45.30
44.65
45.06
43.24
12,000
Jul 17, 2026
44.58
45.48
44.20
45.00
43.18
57,100
Jul 16, 2026
46.10
46.10
45.04
45.30
43.47
27,700
Jul 15, 2026
47.34
47.65
46.08
46.90
45.01
35,500
Jul 14, 2026
48.51
48.59
47.20
47.43
45.52
30,100
Jul 13, 2026
47.60
47.60
46.68
47.07
45.17
53,200
Jul 10, 2026
48.12
48.46
47.85
48.22
46.27
17,400
Jul 9, 2026
48.27
48.62
47.55
48.52
46.56
12,700
Jul 8, 2026
48.00
48.00
45.95
46.90
45.01
84,100
Jul 7, 2026
50.14
50.14
48.25
48.60
46.64
35,500
Jul 6, 2026
50.80
50.80
49.71
50.33
48.30
22,400
Jul 3, 2026
51.23
51.46
50.74
50.75
48.70
26,600
Jul 2, 2026
49.86
51.23
49.32
50.14
48.12
64,800
Jun 30, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
48.28
48.41
47.47
48.24
46.29
17,800
Jun 29, 2026
49.06
49.06
48.04
48.90
46.42
44,100
Jun 26, 2026
49.04
50.16
49.00
49.30
46.80
44,300
Jun 25, 2026
49.02
49.18
48.00
48.59
46.13
29,400
Jun 24, 2026
48.77
48.83
47.25
47.84
45.42
102,100
Jun 23, 2026
51.17
51.17
49.89
49.98
47.45
45,100
Jun 22, 2026
51.99
52.04
51.34
52.04
49.40
33,700
Jun 19, 2026
52.52
52.52
51.81
52.17
49.53
12,000
Jun 18, 2026
55.30
55.30
52.54
53.22
50.52
47,900
Jun 17, 2026
55.15
56.89
54.22
54.22
51.47
53,400
Jun 16, 2026
54.86
55.53
54.49
55.25
52.45
39,100
Jun 15, 2026
53.04
54.91
52.98
54.04
51.30
39,000
Jun 12, 2026
50.00
51.17
49.68
50.85
48.27
29,800
Jun 11, 2026
46.52
49.46
46.52
49.41
46.91
65,800
Jun 10, 2026
47.13
48.28
46.62
46.68
44.32
69,600
Jun 9, 2026
50.65
50.75
47.79
49.29
46.79
103,600
Jun 8, 2026
50.11
50.80
49.87
50.05
47.52
30,200
Jun 5, 2026
53.27
53.27
50.09
50.25
47.71
159,800
Jun 4, 2026
54.53
55.00
54.09
54.50
51.74
14,000
Jun 3, 2026
54.49
54.49
53.37
53.37
50.67
33,900
Jun 2, 2026
55.29
55.29
53.80
54.88
52.10
52,400
Jun 1, 2026
54.63
54.89
53.21
54.65
51.88
78,300
May 29, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
54.96
56.70
54.64
56.19
53.34
101,700
May 28, 2026
53.80
55.72
53.05
55.27
51.97
77,000
May 27, 2026
55.02
55.20
54.35
54.42
51.17
82,500
May 26, 2026
55.45
56.16
55.25
56.06
52.72
43,200
May 25, 2026
54.62
56.14
54.62
56.14
52.79
12,300
May 22, 2026
54.40
54.40
53.21
53.81
50.60
37,600
May 21, 2026
53.55
55.18
53.55
54.40
51.15
59,200
May 20, 2026
53.36
54.64
53.01
54.37
51.13
71,600
May 19, 2026
54.10
54.10
52.42
52.73
49.58
75,000
May 15, 2026
56.31
56.33
54.39
54.73
51.46
105,900
May 14, 2026
59.82
59.82
58.57
58.87
55.36
20,000
May 13, 2026
59.92
60.28
59.00
59.75
56.19
32,800
May 12, 2026
59.67
60.70
58.23
60.49
56.88
64,900
May 11, 2026
59.32
61.30
59.28
60.60
56.98
36,500
May 8, 2026
58.27
59.48
58.23
58.98
55.46
39,700
May 7, 2026
58.66
59.48
57.17
57.18
53.77
59,200
May 6, 2026
55.90
57.70
55.90
57.47
54.04
70,800
May 5, 2026
53.95
53.95
53.05
53.08
49.91
39,100
May 4, 2026
53.54
53.96
52.90
53.03
49.87
88,800
May 1, 2026
54.41
54.69
53.65
53.77
50.56
108,100
Apr 30, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
55.04
55.55
54.17
54.54
51.29
99,700
Apr 29, 2026
54.93
55.00
54.08
54.14
50.42
116,800
Apr 28, 2026
56.77
56.83
55.20
55.73
51.90
172,000
Apr 27, 2026
58.74
58.74
57.61
58.07
54.08
69,900
Apr 24, 2026
58.35
59.31
57.94
59.18
55.11
59,400
Apr 23, 2026
58.27
58.39
56.75
57.86
53.88
99,300
Apr 22, 2026
59.45
59.62
58.87
58.99
54.93
24,100
Apr 21, 2026
61.70
61.70
58.40
58.40
54.38
128,500
Apr 20, 2026
62.20
62.31
61.58
62.13
57.86
70,800
Apr 17, 2026
62.42
63.95
62.30
63.15
58.81
38,500
Apr 16, 2026
61.63
61.97
61.19
61.24
57.03
20,900
Apr 15, 2026
63.19
63.19
61.41
61.41
57.19
32,800
Apr 14, 2026
63.30
63.85
62.92
63.41
59.05
16,800
Apr 13, 2026
62.53
62.64
61.79
62.55
58.25
60,700
Apr 10, 2026
62.01
63.05
62.01
62.94
58.61
27,300
Apr 9, 2026
61.96
62.73
61.20
61.84
57.59
33,300
Apr 8, 2026
63.68
63.71
61.33
61.92
57.66
58,200
Apr 7, 2026
59.90
60.14
58.61
60.11
55.98
38,900
Apr 6, 2026
60.44
60.66
59.67
59.87
55.75
19,900
Apr 2, 2026
57.86
60.70
57.59
60.16
56.02
39,700
Apr 1, 2026
58.92
61.68
58.92
60.70
56.52
70,300
Mar 31, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
56.33
58.51
56.33
58.43
54.41
37,300
Mar 30, 2026
56.67
56.67
54.59
55.15
50.91
21,700
Mar 27, 2026
53.21
55.50
53.00
55.11
50.87
25,500
Mar 26, 2026
53.23
55.41
53.08
53.11
49.03
30,500
Mar 25, 2026
55.28
56.28
54.70
55.17
50.93
64,000
Mar 24, 2026
52.37
53.59
51.60
53.32
49.22
50,800
Mar 23, 2026
51.05
53.68
51.05
52.87
48.81
45,100
Mar 20, 2026
53.00
53.00
50.40
50.99
47.07
154,900
Mar 19, 2026
51.50
53.00
50.77
52.80
48.74
158,700
Mar 18, 2026
57.50
57.51
55.83
56.21
51.89
72,600
Mar 17, 2026
60.21
61.00
59.32
59.58
55.00
20,200
Mar 16, 2026
58.57
60.50
58.57
59.94
55.33
37,100
Mar 13, 2026
62.02
62.02
58.78
58.96
54.43
88,000
Mar 12, 2026
62.61
62.90
61.85
62.41
57.61
11,700
Mar 11, 2026
63.33
63.48
61.86
63.25
58.39
29,200
Mar 10, 2026
65.13
65.71
64.50
64.72
59.74
17,400
Mar 9, 2026
61.97
64.00
60.23
63.96
59.04
36,500
Mar 6, 2026
62.31
63.78
61.46
63.41
58.53
37,200
Mar 5, 2026
64.88
64.88
62.37
63.64
58.75
48,100
Mar 4, 2026
67.39
67.39
65.30
65.87
60.81
19,500
Mar 3, 2026
68.00
68.00
64.24
65.92
60.85
86,200
Mar 2, 2026
72.49
72.49
69.68
71.63
66.12
33,400
Feb 27, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
70.94
71.95
70.94
71.68
66.17
19,800
Feb 26, 2026
69.43
71.41
68.74
71.41
65.48
25,400
Feb 25, 2026
70.62
70.81
69.65
69.65
63.86
12,500
Feb 24, 2026
67.72
70.07
67.06
69.66
63.87
27,700
Feb 23, 2026
67.18
69.00
67.18
68.93
63.20
29,600
Feb 20, 2026
65.70
66.50
64.18
66.41
60.89
27,700
Feb 19, 2026
64.61
65.78
63.94
65.71
60.25
14,000
Feb 18, 2026
64.46
65.38
64.20
64.93
59.53
22,900
Feb 17, 2026
62.90
63.44
61.53
63.11
57.87
36,000
Feb 13, 2026
63.10
65.11
62.50
65.11
59.70
30,300
Feb 12, 2026
65.11
65.60
61.57
61.57
56.45
71,800
Feb 11, 2026
65.31
65.60
64.00
65.47
60.03
30,900
Feb 10, 2026
63.52
64.30
62.85
64.08
58.76
12,600
Feb 9, 2026
61.24
63.78
61.15
63.61
58.32
40,700
Feb 6, 2026
59.68
61.26
59.68
60.82
55.77
23,700
Feb 5, 2026
59.47
60.86
58.00
58.06
53.24
109,600
Feb 4, 2026
62.96
63.00
59.32
61.69
56.56
40,600
Feb 3, 2026
62.04
62.04
59.75
61.47
56.36
56,400
Feb 2, 2026
58.19
60.24
57.84
58.98
54.08
78,600
Jan 30, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
62.10
62.34
58.20
58.65
53.78
148,500
Jan 29, 2026
69.68
69.68
65.25
66.52
60.55
81,900
Jan 28, 2026
68.40
69.31
67.85
69.31
63.09
37,500
Jan 27, 2026
67.09
67.42
65.07
67.42
61.37
22,300
Jan 26, 2026
68.95
69.52
67.21
67.21
61.18
51,700
Jan 23, 2026
66.03
67.00
65.85
66.65
60.67
18,800
Jan 22, 2026
63.93
66.37
63.93
65.84
59.93
29,800
Jan 21, 2026
66.50
66.50
63.85
64.11
58.36
58,900
Jan 20, 2026
64.62
65.31
64.24
65.31
59.45
44,100
Jan 19, 2026
62.97
63.23
62.85
63.20
57.53
10,300
Jan 16, 2026
62.21
62.30
61.00
62.10
56.53
20,000
Jan 15, 2026
62.29
62.82
61.82
62.45
56.85
18,300
Jan 14, 2026
63.52
63.52
61.80
62.50
56.89
15,700
Jan 13, 2026
62.40
63.20
62.35
62.36
56.77
32,900
Jan 12, 2026
61.93
62.62
61.90
61.97
56.41
37,000
Jan 9, 2026
59.70
60.40
59.54
60.16
54.76
24,800
Jan 8, 2026
58.33
59.40
58.20
59.40
54.07
12,300
Jan 7, 2026
58.41
59.34
57.30
59.34
54.02
12,500
Jan 6, 2026
57.85
59.53
57.85
59.53
54.19
27,100
Jan 5, 2026
56.85
58.71
56.85
57.35
52.21
18,700
Jan 2, 2026
57.00
57.00
54.25
55.69
50.69
16,700
Dec 31, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
56.27
56.49
55.80
55.91
50.89
10,000
Dec 30, 2025
57.77
57.77
56.78
56.78
51.37
36,700
Dec 29, 2025
57.00
57.00
55.70
56.35
50.98
57,900
Dec 24, 2025
58.89
58.89
57.69
58.47
52.90
19,700
Dec 23, 2025
59.30
59.30
58.10
58.86
53.25
22,100
Dec 22, 2025
58.90
59.52
58.32
58.94
53.32
23,700
Dec 19, 2025
55.90
57.60
55.90
57.21
51.76
28,600
Dec 18, 2025
55.77
56.58
55.47
55.97
50.64
49,900
Dec 17, 2025
55.89
56.18
55.12
55.92
50.59
16,000
Dec 16, 2025
55.28
56.05
54.75
55.29
50.02
9,300
Dec 15, 2025
56.24
56.32
55.00
55.47
50.18
11,500
Dec 12, 2025
56.91
57.00
54.78
55.37
50.09
31,800
Dec 11, 2025
54.24
56.63
54.14
55.96
50.63
50,800
Dec 10, 2025
53.73
54.50
52.90
54.25
49.08
25,700
Dec 9, 2025
52.10
53.82
52.10
53.81
48.68
11,900
Dec 8, 2025
53.35
53.35
52.43
52.43
47.43
11,400
Dec 5, 2025
54.39
54.94
53.17
53.29
48.21
18,400
Dec 4, 2025
52.91
53.84
52.91
53.80
48.67
7,700
Dec 3, 2025
54.29
54.54
53.36
53.36
48.27
11,000
Dec 2, 2025
54.68
55.00
52.77
53.95
48.81
27,300
Dec 1, 2025
55.36
55.65
54.66
55.06
49.81
27,800
Nov 28, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
54.90
55.27
54.34
55.27
50.00
31,500
Nov 27, 2025
54.31
54.95
54.31
54.93
49.38
10,900
Nov 26, 2025
53.05
54.95
53.05
54.86
49.31
31,700
Nov 25, 2025
52.25
52.95
52.00
52.58
47.27
13,300
Nov 24, 2025
49.94
52.35
49.94
52.35
47.06
39,800
Nov 21, 2025
49.16
50.10
48.96
49.66
44.64
16,700
Nov 20, 2025
51.62
52.00
49.22
49.23
44.25
35,500
Nov 19, 2025
51.95
52.35
51.00
51.49
46.29
10,500
Nov 18, 2025
50.72
51.15
50.20
50.77
45.64
7,600
Nov 17, 2025
50.98
51.66
50.16
50.39
45.30
15,700
Nov 14, 2025
49.28
51.59
49.28
51.38
46.19
24,600
Nov 13, 2025
52.73
53.00
51.20
51.59
46.38
25,100
Nov 12, 2025
51.22
52.89
51.22
52.62
47.30
24,100
Nov 11, 2025
50.71
51.06
50.08
50.98
45.83
21,300
Nov 10, 2025
49.64
50.60
49.64
50.37
45.28
43,900
Nov 7, 2025
47.55
48.00
47.00
47.98
43.13
11,700
Nov 6, 2025
47.68
48.48
47.36
47.40
42.61
27,800
Nov 5, 2025
46.08
47.35
46.06
47.33
42.55
24,900
Nov 4, 2025
46.32
46.50
45.36
45.36
40.77
31,000
Nov 3, 2025
47.16
47.95
47.04
47.32
42.54
18,800
Oct 31, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
48.31
48.31
47.15
47.44
42.64
22,600
Oct 30, 2025
46.92
48.44
46.92
48.39
43.18
16,500
