Global X - Canadian Large Cap Equity Covered Call - ETF - CNCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14	13.95	13.95	14	13.94	4,301
January 12, 2026	13.92	13.92	13.92	13.93	13.91	11,000
January 09, 2026	13.92	13.9	13.9	13.92	13.89	2,845
January 08, 2026	13.73	13.83	13.83	13.83	13.73	2,606
January 07, 2026	13.82	13.79	13.79	13.82	13.75	3,124
January 06, 2026	13.86	13.85	13.85	13.86	13.8	3,121
January 05, 2026	13.71	13.82	13.82	13.82	13.71	4,343
January 02, 2026	13.73	13.71	13.71	13.73	13.67	9,700
December 31, 2025	13.77	13.67	13.67	13.77	13.67	2,419
December 30, 2025	13.85	13.8	13.72	13.85	13.8	5,008
December 29, 2025	13.79	13.81	13.73	13.83	13.79	11,200
December 23, 2025	13.81	13.81	13.81	13.81	13.81	200
December 22, 2025	13.82	13.79	13.79	13.82	13.77	11,428
December 19, 2025	13.72	13.75	13.75	13.77	13.72	22,500
December 18, 2025	13.66	13.66	13.66	13.7	13.65	3,912
December 17, 2025	13.61	13.58	13.58	13.61	13.57	3,700
December 16, 2025	13.66	13.6	13.6	13.66	13.59	4,700
December 15, 2025	13.66	13.65	13.65	13.69	13.64	9,500
December 12, 2025	13.69	13.66	13.66	13.69	13.62	36,030
December 11, 2025	13.61	13.69	13.69	13.7	13.61	15,800
December 10, 2025	13.54	13.66	13.66	13.66	13.54	18,800
December 09, 2025	13.54	13.59	13.59	13.62	13.54	4,132
December 08, 2025	13.58	13.57	13.57	13.63	13.57	14,521
December 05, 2025	13.66	13.61	13.61	13.66	13.6	26,224
December 04, 2025	13.61	13.65	13.65	13.66	13.6	24,126
December 03, 2025	13.54	13.57	13.57	13.57	13.54	2,500
December 02, 2025	13.59	13.54	13.54	13.59	13.52	33,300
December 01, 2025	13.59	13.52	13.52	13.59	13.52	20,314
November 28, 2025	13.61	13.63	13.63	13.63	13.59	6,245
November 27, 2025	13.66	13.65	13.57	13.66	13.65	2,100
November 26, 2025	13.58	13.65	13.65	13.65	13.58	17,300
November 25, 2025	13.5	13.58	13.58	13.58	13.5	19,248
November 24, 2025	13.36	13.49	13.49	13.49	13.36	5,200
November 21, 2025	13.24	13.34	13.34	13.36	13.24	102,400
November 20, 2025	13.39	13.25	13.25	13.46	13.24	32,827
November 19, 2025	13.26	13.33	13.33	13.34	13.26	2,000
November 18, 2025	13.06	13.25	13.25	13.28	13.06	30,625
November 17, 2025	13.4	13.25	13.25	13.4	13.25	12,141
November 14, 2025	13.3	13.37	13.37	13.37	13.3	3,047
November 13, 2025	13.41	13.35	13.35	13.41	13.34	4,307
November 12, 2025	13.43	13.5	13.5	13.51	13.43	2,830
November 11, 2025	13.36	13.39	13.39	13.39	13.35	3,018
November 10, 2025	13.35	13.36	13.36	13.36	13.3	2,716
November 07, 2025	13.12	13.21	13.21	13.21	13.08	51,000
November 06, 2025	13.35	13.19	13.19	13.35	13.19	27,600
November 05, 2025	13.18	13.29	13.29	13.32	13.18	3,735
November 04, 2025	13.3	13.19	13.19	13.31	13.19	10,200
November 03, 2025	13.3	13.34	13.34	13.34	13.27	5,600
October 31, 2025	13.36	13.32	13.32	13.36	13.29	17,200
October 30, 2025	13.31	13.38	13.3	13.41	13.31	3,604
October 29, 2025	13.5	13.38	13.3	13.5	13.36	18,701
October 28, 2025	13.46	13.48	13.4	13.49	13.46	9,700
October 27, 2025	13.45	13.41	13.33	13.45	13.37	14,700
October 24, 2025	13.41	13.42	13.34	13.42	13.41	1,400
October 23, 2025	13.37	13.36	13.27	13.37	13.35	8,730
October 22, 2025	13.36	13.3	13.21	13.36	13.25	7,000
October 21, 2025	13.42	13.27	13.19	13.42	13.26	616
October 20, 2025	13.4	13.39	13.31	13.4	13.39	9,300
October 17, 2025	13.34	13.3	13.3	13.34	13.3	5,921
October 16, 2025	13.46	13.35	13.35	13.48	13.35	18,212

Global X - Canadian Large Cap Equity Covered Call - ETF (CNCC.TO) TSX