Global X Enhanced S&P/TSX 60 Covered Call ETF - CNCL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.38	22.35	22.35	22.43	22.35	3,858
December 04, 2025	22.39	22.38	22.38	22.39	22.38	305
December 03, 2025	22.23	22.23	22.23	22.23	22.23	148
December 02, 2025	22.23	22.23	22.23	22.23	22.23	6,639
December 01, 2025	22	22.17	22.17	22.17	22	6,639
November 28, 2025	22.3	22.3	22.3	22.3	22.3	140
November 27, 2025	22.26	22.4	22.24	22.4	22.26	2,700
November 26, 2025	22.26	22.26	22.1	22.26	22.26	2,605
November 25, 2025	22.05	22.05	22.05	22.05	22.05	2,605
November 24, 2025	21.91	21.97	21.97	21.97	21.91	2,605
November 21, 2025	21.62	21.76	21.76	21.76	21.61	20,431
November 20, 2025	21.94	21.65	21.65	21.94	21.65	500
November 19, 2025	21.78	21.78	21.78	21.78	21.78	200
November 18, 2025	21.51	21.6	21.6	21.6	21.45	900
November 17, 2025	21.79	21.63	21.63	21.8	21.63	2,446
November 14, 2025	21.59	21.86	21.86	21.86	21.52	1,044
November 13, 2025	21.8	21.78	21.78	21.8	21.78	222
November 12, 2025	22.04	22.04	22.04	22.04	22.04	405
November 11, 2025	21.78	21.78	21.78	21.78	21.78	4
November 10, 2025	21.75	21.74	21.74	21.75	21.74	829
November 07, 2025	21.3	21.45	21.45	21.45	21.25	3,406
November 06, 2025	21.73	21.73	21.73	21.73	21.73	200
November 05, 2025	21.54	21.73	21.73	21.73	21.54	404
November 04, 2025	21.58	21.45	21.45	21.58	21.45	423
November 03, 2025	21.61	21.72	21.72	21.72	21.6	335
October 31, 2025	21.71	21.78	21.78	21.78	21.71	5,238
October 30, 2025	21.88	21.88	21.72	21.88	21.88	0
October 29, 2025	22	21.88	21.72	22	21.81	5,400
October 28, 2025	21.98	22.07	21.9	22.07	21.98	937
October 27, 2025	21.85	21.9	21.73	21.9	21.85	1,400
October 24, 2025	21.87	21.87	21.92	21.87	21.87	1,056
October 23, 2025	21.67	21.67	21.67	21.67	21.67	0
October 22, 2025	21.59	21.67	21.67	21.67	21.59	507
October 21, 2025	21.65	21.63	21.63	21.65	21.61	500
October 20, 2025	21.69	21.69	21.69	21.69	21.69	0
October 17, 2025	21.7	21.63	21.63	21.7	21.63	632
October 16, 2025	22	21.86	21.86	22.15	21.86	3,700
October 15, 2025	21.92	22.03	22.03	22.03	21.92	1,100
October 14, 2025	21.61	21.84	21.84	21.85	21.6	1,900
October 10, 2025	21.76	21.55	21.55	21.76	21.54	1,417
October 09, 2025	21.83	21.75	21.75	21.83	21.75	1,405
October 08, 2025	21.77	21.77	21.77	21.77	21.77	0
October 07, 2025	21.88	21.88	21.88	21.88	21.88	0
October 06, 2025	22.02	21.92	21.92	22.02	21.9	2,423
October 03, 2025	21.54	21.83	21.87	21.84	21.54	1,018
October 02, 2025	21.55	21.68	21.68	21.68	21.55	500
October 01, 2025	21.69	21.69	21.69	21.69	21.69	501
September 30, 2025	21.57	21.57	21.57	21.57	21.57	0
September 29, 2025	21.5	21.52	21.52	21.52	21.5	505
September 26, 2025	21.63	21.63	21.47	21.63	21.63	141
September 25, 2025	21.5	21.58	21.42	21.58	21.5	3,229
September 24, 2025	21.67	21.64	21.47	21.7	21.64	4,900
September 23, 2025	21.75	21.64	21.47	21.75	21.64	1,210
September 22, 2025	21.63	21.63	21.46	21.63	21.63	0
September 19, 2025	21.56	21.57	21.57	21.57	21.56	1,837
September 18, 2025	21.42	21.46	21.46	21.46	21.42	400
September 17, 2025	21.4	21.42	21.42	21.43	21.38	900
September 16, 2025	21.42	21.42	21.42	21.42	21.42	0
September 15, 2025	21.37	21.37	21.37	21.37	21.37	0
September 12, 2025	21.37	21.37	21.37	21.37	21.37	343

Global X Enhanced S&P/TSX 60 Covered Call ETF (CNCL.TO) TSX