Toronto - Delayed Quote
CAD
Global X Enhanced Gold Producer Equity Covered Call ETF (GLCL.TO)
26.24
-2.09
(-7.36%)
At close: October 30 at 3:58:30 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
27.96
27.96
25.70
26.24
26.24
24,400
Oct 30, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
29.04
29.04
28.53
28.53
28.13
7,100
Oct 28, 2026
29.78
29.78
29.40
29.78
29.36
1,400
Oct 27, 2026
28.75
29.80
28.75
29.80
29.38
13,600
Oct 26, 2026
28.63
28.77
28.00
28.77
28.36
10,300
Oct 23, 2026
28.90
28.90
27.90
28.55
28.14
5,600
Oct 22, 2026
30.15
30.15
29.10
29.25
28.83
17,800
Oct 21, 2026
31.38
31.38
31.38
31.38
30.93
400
Oct 20, 2026
30.80
31.95
30.76
31.45
31.01
2,300
Oct 19, 2026
31.60
31.77
31.60
31.77
31.32
500
Oct 16, 2026
31.82
32.71
31.80
31.80
31.35
7,400
Oct 15, 2026
30.76
31.77
30.76
31.77
31.32
600
Oct 14, 2026
31.02
31.02
30.00
30.30
29.87
10,500
Oct 13, 2026
32.90
33.02
31.72
32.10
31.64
3,800
Oct 9, 2026
33.00
33.00
32.70
32.96
32.49
2,200
Oct 8, 2026
31.22
31.68
31.22
31.68
31.23
4,000
Oct 7, 2026
31.95
31.95
30.74
31.12
30.68
15,000
Oct 6, 2026
32.30
32.39
32.00
32.38
31.92
2,900
Oct 5, 2026
31.75
32.34
31.60
32.34
31.88
3,100
Oct 2, 2026
32.44
32.44
31.95
32.41
31.95
2,200
Oct 1, 2026
32.50
32.50
31.99
31.99
31.54
10,400
Sep 30, 2026
33.27
33.27
32.55
32.55
32.09
5,800
Sep 29, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
32.99
32.99
32.57
32.57
32.11
600
Sep 28, 2026
33.75
33.75
32.40
32.83
31.96
9,800
Sep 25, 2026
34.67
35.15
34.67
35.06
34.14
1,000
Sep 24, 2026
34.85
34.85
34.25
34.67
33.76
2,500
Sep 23, 2026
35.50
35.63
35.23
35.57
34.63
5,400
Sep 22, 2026
35.80
36.50
35.80
36.50
35.54
2,100
Sep 21, 2026
36.22
36.22
35.52
35.78
34.84
2,300
Sep 18, 2026
36.00
36.00
36.00
36.00
35.05
900
Sep 17, 2026
35.90
36.26
35.90
36.11
35.16
5,000
Sep 16, 2026
35.40
35.94
34.48
34.48
33.57
8,500
Sep 15, 2026
35.25
35.25
34.83
35.10
34.17
2,400
Sep 14, 2026
36.24
36.24
34.70
35.20
34.27
5,500
Sep 11, 2026
37.15
37.15
36.65
36.65
35.68
2,000
Sep 10, 2026
36.71
36.71
35.92
35.92
34.97
4,400
Sep 9, 2026
37.15
37.39
36.88
37.10
36.12
1,500
Sep 8, 2026
37.13
37.19
36.60
36.60
35.64
4,300
Sep 4, 2026
37.00
37.30
37.00
37.22
36.24
2,600
Sep 3, 2026
37.28
37.75
37.28
37.48
36.49
1,500
Sep 2, 2026
36.99
36.99
35.98
35.98
35.03
800
Sep 1, 2026
35.37
36.15
35.30
35.75
34.81
4,300
Aug 31, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
37.29
37.29
36.55
36.80
35.83
3,800
Aug 28, 2026
39.40
39.40
37.80
37.80
36.41
5,200
Aug 27, 2026
39.00
39.43
38.89
39.38
37.93
1,500
Aug 26, 2026
39.16
39.83
38.78
39.34
37.89
5,300
Aug 25, 2026
39.00
40.10
39.00
40.10
38.62
2,400
Aug 24, 2026
39.41
39.47
39.12
39.47
38.02
3,800
Aug 21, 2026
38.38
39.12
38.38
39.12
37.68
4,000
Aug 20, 2026
36.26
37.88
36.26
37.88
36.49
3,000
Aug 19, 2026
36.02
37.13
36.02
36.92
35.56
17,800
Aug 18, 2026
35.00
35.00
34.50
34.55
33.28
2,000
Aug 17, 2026
35.21
35.50
35.21
35.32
34.02
2,100
Aug 14, 2026
34.87
34.87
34.50
34.57
33.30
1,700
Aug 13, 2026
34.50
34.50
34.04
34.10
32.85
3,200
Aug 12, 2026
35.30
35.49
34.97
35.07
33.78
5,800
Aug 11, 2026
34.75
34.92
34.59
34.59
33.32
3,100
Aug 10, 2026
34.66
34.90
33.89
34.90
33.62
2,700
Aug 7, 2026
33.90
34.97
33.90
34.73
33.45
6,800
Aug 6, 2026
32.42
32.59
32.30
32.34
31.15
1,500
Aug 5, 2026
31.04
32.58
31.00
32.49
31.29
29,200
Aug 4, 2026
28.81
30.25
28.81
30.06
28.95
8,000
Jul 31, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
28.74
28.74
27.66
28.35
27.31
5,000
Jul 30, 2026
28.77
29.66
28.75
29.66
28.17
6,100
Jul 29, 2026
28.86
29.15
27.86
28.75
27.31
8,900
Jul 28, 2026
29.17
29.17
28.75
28.94
27.49
2,100
Jul 27, 2026
29.68
29.68
29.10
29.64
28.16
5,500
Jul 24, 2026
29.27
29.36
29.20
29.26
27.80
1,900
Jul 23, 2026
29.15
29.15
28.89
29.00
27.55
1,900
Jul 22, 2026
29.97
30.50
29.79
29.96
28.46
8,900
Jul 21, 2026
28.07
28.84
28.07
28.67
27.24
2,100
Jul 20, 2026
27.25
27.51
27.25
27.31
25.95
2,700
Jul 17, 2026
27.10
27.64
26.66
27.64
26.26
2,600
Jul 16, 2026
28.11
28.11
27.40
27.53
26.16
15,000
Jul 15, 2026
28.80
28.95
28.15
28.80
27.36
3,500
Jul 14, 2026
30.08
30.08
29.06
29.06
27.61
2,000
Jul 13, 2026
29.01
29.18
28.62
28.70
27.27
13,300
Jul 10, 2026
29.87
29.87
29.75
29.82
28.33
900
Jul 9, 2026
29.55
30.03
29.55
30.03
28.53
2,300
Jul 8, 2026
29.75
29.75
28.14
28.81
27.37
5,700
Jul 7, 2026
31.34
31.34
30.02
30.09
28.59
2,800
Jul 6, 2026
31.75
31.75
31.18
31.28
29.72
1,600
Jul 3, 2026
32.00
32.31
32.00
32.20
30.59
2,300
Jul 2, 2026
28.48
31.97
28.25
31.00
29.45
11,400
Jun 30, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
30.34
30.34
29.37
29.83
28.34
2,600
Jun 29, 2026
29.96
30.42
29.92
30.38
28.44
2,900
Jun 26, 2026
31.00
31.15
30.75
30.75
28.79
6,700
Jun 25, 2026
30.27
30.45
29.70
30.42
28.48
1,200
Jun 24, 2026
30.75
30.75
29.20
29.51
27.63
9,200
Jun 23, 2026
31.40
31.79
31.29
31.36
29.36
4,200
Jun 22, 2026
32.57
32.80
32.46
32.71
30.63
6,100
Jun 19, 2026
33.92
33.92
32.73
33.03
30.93
4,600
Jun 18, 2026
35.08
35.08
33.50
33.94
31.78
2,200
Jun 17, 2026
35.36
36.65
34.72
34.72
32.51
6,800
Jun 16, 2026
35.09
35.58
34.88
35.58
33.31
8,300
Jun 15, 2026
35.09
35.09
34.42
34.46
32.26
2,500
Jun 12, 2026
31.30
31.99
31.25
31.89
29.86
2,100
Jun 11, 2026
29.18
30.96
29.05
30.88
28.91
4,300
Jun 10, 2026
29.70
30.05
28.77
28.77
26.94
10,900
Jun 9, 2026
32.70
32.70
29.68
30.76
28.80
14,600
Jun 8, 2026
31.97
31.97
31.37
31.41
29.41
3,700
Jun 5, 2026
33.95
33.95
31.42
31.42
29.42
61,700
Jun 4, 2026
34.68
35.08
34.68
34.85
32.63
1,700
Jun 3, 2026
34.80
34.80
34.10
34.21
32.03
1,700
Jun 2, 2026
34.77
35.22
34.77
35.22
32.98
400
Jun 1, 2026
35.26
35.26
33.95
35.12
32.88
5,500
May 29, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
35.35
36.63
35.35
36.35
34.03
4,100
May 28, 2026
34.50
35.92
34.00
35.65
32.97
4,000
May 27, 2026
35.50
35.60
35.01
35.01
32.38
1,300
May 26, 2026
35.82
36.25
35.77
36.12
33.40
1,400
May 25, 2026
35.00
36.37
35.00
36.37
33.63
8,900
May 22, 2026
34.35
34.65
34.35
34.45
31.86
1,300
May 21, 2026
34.81
35.02
34.55
35.02
32.38
1,000
May 20, 2026
33.82
35.00
33.82
34.92
32.29
1,200
May 19, 2026
34.96
34.96
33.35
33.60
31.07
18,300
May 15, 2026
36.01
36.01
35.00
35.25
32.60
13,600
May 14, 2026
38.99
38.99
38.70
38.71
35.80
2,400
May 13, 2026
39.19
39.54
38.71
39.37
36.41
2,700
May 12, 2026
39.86
39.87
39.12
39.87
36.87
1,300
May 11, 2026
39.34
40.39
39.34
40.13
37.11
8,500
May 8, 2026
38.36
38.80
38.32
38.73
35.82
11,700
May 7, 2026
39.02
39.02
37.46
37.50
34.68
1,800
May 6, 2026
36.02
37.51
36.02
37.33
34.52
1,700
May 5, 2026
34.54
34.54
34.00
34.00
31.44
1,500
May 4, 2026
34.54
34.60
33.90
33.93
31.38
4,900
May 1, 2026
35.00
35.20
34.64
34.64
32.03
6,300
Apr 30, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
35.19
35.19
34.98
35.06
32.42
1,000
Apr 29, 2026
35.20
35.20
34.85
34.95
31.91
7,800
Apr 28, 2026
37.43
37.43
35.85
36.10
32.96
5,100
Apr 27, 2026
38.22
38.22
38.00
38.11
34.80
2,800
Apr 24, 2026
37.93
37.93
37.93
37.93
34.63
-
Apr 23, 2026
38.28
38.28
37.27
37.93
34.63
6,900
Apr 22, 2026
38.64
39.27
38.64
38.85
35.47
1,800
Apr 21, 2026
41.05
41.05
38.45
38.45
35.11
5,400
Apr 20, 2026
41.08
41.52
41.07
41.52
37.91
700
Apr 17, 2026
40.19
42.31
40.19
42.31
38.63
600
Apr 16, 2026
41.04
41.15
40.72
40.72
37.18
1,200
Apr 15, 2026
42.54
42.54
40.99
40.99
37.43
1,300
Apr 14, 2026
42.04
42.49
42.04
42.43
38.74
800
Apr 13, 2026
41.89
41.89
41.44
41.78
38.15
900
Apr 10, 2026
41.39
42.00
41.39
41.92
38.28
1,400
Apr 9, 2026
41.48
41.48
41.29
41.31
37.72
1,000
Apr 8, 2026
42.55
42.55
40.90
40.90
37.35
6,200
Apr 7, 2026
39.86
39.86
39.86
39.86
36.40
100
Apr 6, 2026
39.45
39.76
39.45
39.73
36.28
3,000
Apr 2, 2026
40.24
40.24
39.85
39.95
36.48
1,700
Apr 1, 2026
39.68
40.90
39.63
40.26
36.77
4,000
Mar 31, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
37.06
38.56
37.06
38.40
35.06
2,700
Mar 30, 2026
35.63
36.51
35.63
35.99
32.52
2,200
Mar 27, 2026
34.31
35.76
34.31
35.35
31.94
1,100
Mar 26, 2026
35.52
35.52
34.11
34.11
30.82
1,100
Mar 25, 2026
36.22
36.23
35.80
35.80
32.34
3,300
Mar 24, 2026
33.30
34.50
33.30
34.39
31.07
1,600
Mar 23, 2026
32.63
34.55
32.63
33.86
30.59
31,000
Mar 20, 2026
34.02
34.02
31.94
32.49
29.35
27,600
Mar 19, 2026
33.23
34.10
32.27
33.97
30.69
41,700
Mar 18, 2026
38.00
38.00
36.52
36.68
33.14
7,500
Mar 17, 2026
40.61
40.69
39.22
39.49
35.68
5,500
Mar 16, 2026
39.05
40.18
39.01
39.77
35.93
7,200
Mar 13, 2026
40.91
41.08
38.88
38.88
35.13
7,100
Mar 12, 2026
42.50
42.50
41.82
41.88
37.84
2,500
Mar 11, 2026
41.73
42.57
41.73
42.57
38.46
2,500
Mar 10, 2026
43.68
44.45
43.68
43.78
39.55
2,200
Mar 9, 2026
41.13
43.33
40.08
43.33
39.15
4,900
Mar 6, 2026
41.45
43.01
41.45
42.78
38.65
2,900
Mar 5, 2026
44.03
44.03
41.98
42.89
38.75
13,500
Mar 4, 2026
45.77
45.77
44.35
44.83
40.50
2,600
Mar 3, 2026
49.00
49.00
44.35
44.78
40.46
7,100
Mar 2, 2026
50.38
50.78
49.00
49.87
45.06
3,300
Feb 27, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
49.36
50.05
49.36
50.05
45.22
5,300
Feb 26, 2026
48.03
49.52
47.54
49.35
44.24
2,800
Feb 25, 2026
48.65
49.06
48.44
48.44
43.43
1,200
Feb 24, 2026
46.00
48.38
46.00
48.38
43.37
1,900
Feb 23, 2026
47.18
47.61
47.06
47.61
42.68
4,500
Feb 20, 2026
45.18
45.18
45.18
45.18
40.50
600
Feb 19, 2026
43.71
44.30
43.47
44.30
39.72
3,400
Feb 18, 2026
43.68
44.37
43.68
44.29
39.71
6,700
Feb 17, 2026
42.52
42.66
41.32
42.60
38.19
2,300
Feb 13, 2026
42.50
44.30
42.50
44.29
39.71
3,300
Feb 12, 2026
42.89
43.02
41.50
41.54
37.24
4,400
Feb 11, 2026
44.50
44.68
43.26
44.68
40.06
8,500
Feb 10, 2026
42.88
43.57
42.88
43.57
39.06
1,400
Feb 9, 2026
40.88
43.01
40.88
43.01
38.56
3,100
Feb 6, 2026
40.52
41.08
40.45
40.78
36.56
4,400
Feb 5, 2026
40.14
40.14
38.43
38.48
34.50
4,900
Feb 4, 2026
42.01
42.01
39.55
41.04
36.79
3,600
Feb 3, 2026
42.30
42.30
40.69
41.22
36.95
3,400
Feb 2, 2026
38.58
39.16
38.58
39.16
35.11
8,200
Jan 30, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
42.18
42.18
38.53
38.53
34.54
22,900
Jan 29, 2026
48.21
48.21
44.40
45.31
40.28
14,400
Jan 28, 2026
46.98
48.02
46.98
48.00
42.67
2,200
Jan 27, 2026
46.14
46.27
44.54
46.27
41.13
3,400
Jan 26, 2026
47.68
48.10
46.44
46.44
41.28
4,900
Jan 23, 2026
45.96
45.96
45.90
45.91
40.81
900
Jan 22, 2026
43.46
45.09
43.46
45.09
40.08
1,800
Jan 21, 2026
44.95
45.39
43.43
43.63
38.79
6,600
Jan 20, 2026
44.01
44.35
44.01
44.33
39.41
1,700
