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
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
October 15, 2025	13.39	13.43	13.43	13.48	13.39	16,900
October 14, 2025	13.24	13.36	13.36	13.4	13.24	28,500
October 10, 2025	13.27	13.23	13.23	13.29	13.22	15,104
October 09, 2025	13.39	13.32	13.32	13.39	13.3	9,039
October 08, 2025	13.36	13.36	13.36	13.36	13.35	3,723
October 07, 2025	13.37	13.34	13.34	13.37	13.33	3,403
October 06, 2025	13.47	13.39	13.39	13.47	13.39	7,100
October 03, 2025	13.37	13.39	13.39	13.39	13.36	9,902
October 02, 2025	13.37	13.29	13.29	13.37	13.24	1,401
October 01, 2025	13.25	13.28	13.28	13.29	13.25	7,506
September 30, 2025	13.24	13.25	13.25	13.25	13.2	4,111
September 29, 2025	13.2	13.24	13.24	13.24	13.2	2,624
September 26, 2025	13.22	13.24	13.24	13.25	13.22	3,120
September 25, 2025	13.22	13.23	13.23	13.24	13.18	6,403
September 24, 2025	13.29	13.25	13.25	13.3	13.25	13,513
September 23, 2025	13.29	13.27	13.27	13.31	13.27	9,202
September 22, 2025	13.29	13.31	13.31	13.32	13.27	15,100
September 19, 2025	13.33	13.24	13.24	13.33	13.23	13,641
September 18, 2025	13.15	13.18	13.18	13.2	13.14	9,300
September 17, 2025	13.14	13.15	13.15	13.17	13.14	9,533
September 16, 2025	13.18	13.15	13.15	13.18	13.13	3,300
September 15, 2025	13.14	13.14	13.14	13.15	13.11	8,800
September 12, 2025	13.12	13.13	13.13	13.13	13.11	2,919
September 11, 2025	13.14	13.16	13.16	13.16	13.14	3,839
September 10, 2025	13.07	13.1	13.1	13.1	13.07	1,833

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