Global X Enhanced S&P 500 Covered Call ETF (USCL.TO) TSX

24.41

+0.03(+0.12%)

Updated at June 02 03:59PM

Currency In CAD

USCL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.39	24.41	24.41	24.45	24.37	17,768
June 01, 2026	24.32	24.38	24.38	24.43	24.31	37,766
May 29, 2026	24.4	24.24	24.24	24.4	24.18	15,316
May 28, 2026	24.5	24.43	24.43	24.5	24.39	24,423
May 27, 2026	24.42	24.38	24.38	24.42	24.34	7,779
May 26, 2026	24.45	24.34	24.34	24.45	24.26	22,473
May 25, 2026	24.37	24.54	24.54	24.55	24.37	43,176
May 22, 2026	24.17	24.24	24.24	24.27	24.17	22,546
May 21, 2026	23.78	24	24	24.05	23.78	10,569
May 20, 2026	23.7	23.88	23.88	23.88	23.7	31,067
May 19, 2026	23.71	23.63	23.63	23.78	23.63	24,223
May 15, 2026	23.9	23.84	23.84	23.94	23.84	7,111
May 14, 2026	23.9	23.97	23.97	24.05	23.9	32,433
May 13, 2026	23.74	23.79	23.79	23.85	23.68	15,987
May 12, 2026	23.66	23.65	23.65	23.69	23.54	22,419
May 11, 2026	23.53	23.63	23.63	23.66	23.53	26,732
May 08, 2026	23.49	23.59	23.59	23.65	23.49	20,379
May 07, 2026	23.37	23.41	23.41	23.46	23.34	16,760
May 06, 2026	23.29	23.42	23.42	23.43	23.23	12,948
May 05, 2026	23.05	23.1	23.1	23.14	23.05	41,477
May 04, 2026	22.89	22.89	22.89	23.01	22.85	15,143
May 01, 2026	22.85	23	23	23	22.85	23,648
April 30, 2026	22.93	22.89	22.89	22.99	22.81	30,190
April 29, 2026	23.23	23.1	23.1	23.23	23.06	11,069
April 28, 2026	23.01	23.17	23.17	23.17	23.01	14,507
April 27, 2026	23.06	23.11	23.11	23.12	22.99	19,636
April 24, 2026	23.16	23.14	23.14	23.17	23.1	19,232
April 23, 2026	23.09	23.06	23.06	23.15	22.97	13,996
April 22, 2026	22.97	23.1	23.1	23.1	22.97	5,311
April 21, 2026	23.01	22.91	22.91	23.03	22.88	15,197
April 20, 2026	22.97	22.95	22.95	23.05	22.94	12,196
April 17, 2026	22.96	23.07	23.07	23.1	22.96	44,475
April 16, 2026	22.99	22.91	22.91	22.99	22.88	7,615
April 15, 2026	22.9	22.91	22.91	22.93	22.87	18,380
April 14, 2026	22.64	22.83	22.83	22.86	22.64	30,882
April 13, 2026	22.61	22.7	22.7	22.7	22.5	14,786
April 10, 2026	22.64	22.59	22.59	22.64	22.57	6,625
April 09, 2026	22.44	22.54	22.54	22.58	22.42	18,446
April 08, 2026	22.57	22.44	22.44	22.57	22.39	41,163
April 07, 2026	22.1	22.08	22.08	22.1	21.88	33,143
April 06, 2026	21.96	22.11	22.11	22.13	21.93	10,210
April 02, 2026	21.69	22.04	22.04	22.05	21.67	17,187
April 01, 2026	21.93	21.91	21.91	22.01	21.86	29,056
March 31, 2026	21.27	21.79	21.79	21.85	21.27	17,307
March 30, 2026	21.58	21.33	21.09	21.58	21.21	26,846
March 27, 2026	21.68	21.34	21.1	21.68	21.29	23,250
March 26, 2026	21.96	21.73	21.49	22.03	21.72	32,053
March 25, 2026	22.13	22.1	21.85	22.2	22.05	229,628
March 24, 2026	21.78	21.89	21.64	22	21.78	60,257
March 23, 2026	21.91	21.83	21.58	22.03	21.82	62,568
March 20, 2026	21.85	21.52	21.28	21.86	21.42	27,872
March 19, 2026	21.87	22	21.75	22.03	21.82	24,052
March 18, 2026	22.33	22.05	21.8	22.33	22.05	16,460
March 17, 2026	22.36	22.37	22.12	22.45	22.34	8,951
March 16, 2026	22.17	22.22	21.97	22.32	22.16	38,501
March 13, 2026	22.28	22.05	21.8	22.35	22.05	51,350
March 12, 2026	22.21	22	21.75	22.21	22	56,507
March 11, 2026	22.3	22.31	22.06	22.39	22.25	34,330
March 10, 2026	22.36	22.32	22.07	22.48	22.31	58,930
March 09, 2026	21.9	22.36	22.11	22.36	21.75	48,552