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
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
September 09, 2025	13.08	13.08	13.08	13.09	13.06	19,200
September 08, 2025	13.05	13.07	13.07	13.07	13.04	5,335
September 05, 2025	13.05	13.04	13.04	13.06	13.03	4,057
September 04, 2025	13	13.03	13.03	13.05	13	1,600
September 03, 2025	13	13	13	13	12.99	2,822
September 02, 2025	12.95	12.96	12.96	12.96	12.89	7,446
August 29, 2025	13	12.97	12.97	13	12.91	4,800
August 28, 2025	13.02	13.01	12.93	13.02	12.99	6,901
August 27, 2025	12.97	13.01	12.93	13.01	12.97	4,300
August 26, 2025	12.92	12.97	12.89	12.97	12.92	500
August 25, 2025	12.96	12.92	12.83	12.96	12.9	11,100
August 22, 2025	12.9	12.96	12.96	12.97	12.9	13,047
August 21, 2025	12.81	12.87	12.87	12.87	12.81	800
August 20, 2025	12.82	12.84	12.84	12.84	12.82	2,810
August 19, 2025	12.81	12.82	12.82	12.85	12.81	6,100
August 18, 2025	12.83	12.83	12.83	12.83	12.81	7,922
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

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