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
February 20, 2026	14.08	14.11	14.11	14.11	14.04	26,842
February 19, 2026	14.01	14.04	14.04	14.05	14	29,304
February 18, 2026	13.87	14.02	14.02	14.04	13.87	21,300
February 17, 2026	13.86	13.86	13.86	13.87	13.77	40,936
February 13, 2026	13.66	13.87	13.87	13.87	13.66	26,328
February 12, 2026	13.94	13.71	13.71	13.94	13.71	156,729
February 11, 2026	14.1	13.93	13.93	14.1	13.88	16,600
February 10, 2026	13.86	13.95	13.95	13.95	13.86	14,500
February 09, 2026	13.68	13.85	13.85	13.85	13.68	16,017
February 06, 2026	13.62	13.68	13.68	13.68	13.6	22,800
February 05, 2026	13.6	13.51	13.51	13.65	13.49	123,831
February 04, 2026	13.66	13.66	13.66	13.7	13.58	24,410
February 03, 2026	13.7	13.6	13.6	13.7	13.49	46,600
February 02, 2026	13.48	13.58	13.58	13.61	13.44	68,402
January 30, 2026	13.73	13.45	13.45	13.73	13.39	226,500
January 29, 2026	13.94	13.92	13.84	13.99	13.82	44,801
January 28, 2026	13.92	13.92	13.83	13.92	13.87	17,517
January 27, 2026	13.93	13.89	13.81	13.93	13.87	12,200
January 26, 2026	14	13.91	13.91	14	13.91	6,900
January 23, 2026	13.96	13.92	13.92	13.96	13.88	7,518
January 22, 2026	13.93	13.89	13.89	13.93	13.89	7,022
January 21, 2026	13.9	13.86	13.86	13.9	13.81	4,847
January 20, 2026	13.95	13.81	13.81	13.95	13.81	18,400
January 19, 2026	13.99	13.97	13.97	13.99	13.92	13,200
January 16, 2026	13.93	13.98	13.98	13.98	13.93	3,231
January 15, 2026	14	13.98	13.98	14.01	13.97	6,800
January 14, 2026	14.1	13.96	13.96	14.1	13.9	4,244
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

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