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
August 15, 2025	12.8	12.82	12.82	12.84	12.8	9,660
August 14, 2025	12.97	12.82	12.82	12.97	12.82	6,000
August 13, 2025	12.86	12.85	12.85	12.87	12.85	7,010
August 12, 2025	12.83	12.83	12.83	12.83	12.82	1,901
August 11, 2025	12.8	12.8	12.8	12.81	12.79	3,913
August 08, 2025	12.8	12.8	12.8	12.81	12.8	3,300
August 07, 2025	12.88	12.79	12.79	12.88	12.79	4,900
August 06, 2025	12.86	12.85	12.85	12.86	12.85	2,121
August 05, 2025	12.85	12.74	12.74	12.85	12.68	17,122
August 01, 2025	12.62	12.54	12.54	12.62	12.47	63,500
July 31, 2025	12.7	12.63	12.63	12.7	12.63	1,025
July 30, 2025	12.81	12.75	12.75	12.81	12.75	7,700
July 29, 2025	12.78	12.79	12.79	12.79	12.77	2,600
July 28, 2025	12.77	12.76	12.76	12.77	12.76	1,500
July 25, 2025	12.75	12.78	12.78	12.78	12.75	900
July 24, 2025	12.75	12.75	12.75	12.75	12.74	905
July 23, 2025	12.75	12.74	12.74	12.75	12.74	3,934
July 22, 2025	12.69	12.72	12.72	12.73	12.69	2,717
July 21, 2025	12.73	12.71	12.71	12.75	12.71	4,419
July 18, 2025	12.79	12.73	12.73	12.79	12.73	5,100
July 17, 2025	12.7	12.76	12.76	12.76	12.7	10,400
July 16, 2025	12.66	12.68	12.68	12.68	12.62	2,900
July 15, 2025	12.65	12.65	12.65	12.66	12.64	5,728
July 14, 2025	12.59	12.69	12.69	12.69	12.59	800
July 11, 2025	12.63	12.63	12.63	12.63	12.63	338
July 10, 2025	12.66	12.66	12.66	12.66	12.66	300
July 09, 2025	12.6	12.62	12.62	12.63	12.6	8,400
July 08, 2025	12.6	12.59	12.59	12.6	12.59	924
July 07, 2025	12.74	12.63	12.63	12.74	12.61	8,848
July 04, 2025	12.64	12.64	12.64	12.64	12.63	5,008
July 03, 2025	12.65	12.63	12.63	12.65	12.6	5,828
July 02, 2025	12.66	12.6	12.6	12.66	12.57	12,307
June 30, 2025	12.55	12.58	12.58	12.58	12.54	7,800
June 27, 2025	12.61	12.6	12.51	12.64	12.58	11,102
June 26, 2025	12.6	12.62	12.53	12.62	12.6	6,021
June 25, 2025	12.58	12.58	12.49	12.58	12.55	3,800
June 24, 2025	12.52	12.62	12.53	12.63	12.52	9,500
June 23, 2025	12.53	12.56	12.47	12.57	12.53	16,000
June 20, 2025	12.55	12.52	12.43	12.55	12.52	310
June 19, 2025	12.5	12.52	12.43	12.52	12.5	3,517
June 18, 2025	12.5	12.54	12.45	12.54	12.5	2,227
June 17, 2025	12.57	12.52	12.43	12.57	12.52	7,100
June 16, 2025	12.64	12.55	12.46	12.64	12.55	5,138
June 13, 2025	12.57	12.52	12.43	12.57	12.5	9,300
June 12, 2025	12.51	12.55	12.55	12.56	12.51	6,500
June 11, 2025	12.57	12.55	12.55	12.57	12.54	7,821
June 10, 2025	12.53	12.52	12.52	12.53	12.5	4,400
June 09, 2025	12.52	12.5	12.5	12.52	12.5	1,100
June 06, 2025	12.52	12.52	12.52	12.52	12.52	400
June 05, 2025	12.53	12.48	12.48	12.53	12.47	4,400
June 04, 2025	12.5	12.48	12.48	12.5	12.47	1,299
June 03, 2025	12.53	12.51	12.51	12.53	12.51	3,700
June 02, 2025	12.42	12.53	12.53	12.53	12.42	1,900
May 30, 2025	12.52	12.45	12.45	12.52	12.41	5,211
May 29, 2025	12.61	12.54	12.45	12.61	12.53	8,800
May 28, 2025	12.54	12.55	12.46	12.58	12.54	1,241
May 27, 2025	12.5	12.55	12.46	12.56	12.5	4,800
May 26, 2025	12.44	12.49	12.4	12.5	12.44	800
May 23, 2025	12.39	12.42	12.33	12.42	12.33	8,300
May 22, 2025	12.4	12.43	12.43	12.44	12.4	6,800

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