Global X - Enhanced Canadian Large Cap Equity Covered Call - ETF - CNCL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.97	21.01	21.01	21.04	20.97	2,800
August 21, 2025	20.73	20.85	20.85	20.85	20.73	1,647
August 20, 2025	20.77	20.77	20.77	20.77	20.77	147
August 19, 2025	20.72	20.75	20.75	20.82	20.72	1,400
August 18, 2025	20.77	20.74	20.74	20.77	20.72	2,105
August 15, 2025	20.74	20.74	20.74	20.75	20.73	5,000
August 14, 2025	20.82	20.82	20.82	20.82	20.82	900
August 13, 2025	20.76	20.76	20.76	20.76	20.76	0
August 12, 2025	20.76	20.8	20.8	20.8	20.76	244
August 11, 2025	20.62	20.73	20.73	20.78	20.62	3,300
August 08, 2025	20.74	20.69	20.69	20.74	20.69	308
August 07, 2025	20.8	20.68	20.68	20.8	20.68	802
August 06, 2025	20.74	20.81	20.81	20.84	20.74	1,949
August 05, 2025	20.6	20.53	20.53	20.6	20.43	3,708
August 01, 2025	20.09	20.12	20.12	20.2	20.08	2,137
July 31, 2025	20.26	20.37	20.37	20.5	20.26	3,237
July 30, 2025	20.72	20.61	20.45	20.72	20.61	1,332
July 29, 2025	20.67	20.68	20.51	20.73	20.66	7,600
July 28, 2025	20.6	20.59	20.43	20.61	20.59	1,700
July 25, 2025	20.6	20.6	20.44	20.6	20.6	0
July 24, 2025	20.65	20.6	20.44	20.65	20.6	5,800
July 23, 2025	20.57	20.57	20.41	20.57	20.57	200
July 22, 2025	20.5	20.56	20.4	20.56	20.5	1,521
July 21, 2025	20.59	20.6	20.44	20.6	20.59	1,836
July 18, 2025	20.56	20.56	20.4	20.56	20.56	119
July 17, 2025	20.46	20.57	20.41	20.6	20.46	9,900
July 16, 2025	20.43	20.43	20.27	20.43	20.43	1,000
July 15, 2025	20.44	20.38	20.22	20.44	20.38	536
July 14, 2025	20.45	20.46	20.3	20.49	20.31	2,700
July 11, 2025	20.41	20.38	20.22	20.41	20.38	800
July 10, 2025	20.4	20.43	20.27	20.45	20.34	2,814
July 09, 2025	20.35	20.35	20.19	20.35	20.35	613
July 08, 2025	20.39	20.32	20.16	20.39	20.3	905
July 07, 2025	20.4	20.39	20.23	20.4	20.39	328
July 04, 2025	20.25	20.42	20.26	20.42	20.25	506
July 03, 2025	20.35	20.35	20.19	20.35	20.35	300
July 02, 2025	20.32	20.32	20.16	20.32	20.32	500
June 30, 2025	20.23	20.29	20.29	20.29	20.23	400
June 27, 2025	20.4	20.34	20.16	20.4	20.34	900
June 26, 2025	20.26	20.36	20.18	20.36	20.26	1,100
June 25, 2025	20.31	20.26	20.09	20.31	20.25	628
June 24, 2025	20.37	20.4	20.22	20.4	20.34	2,102
June 23, 2025	20.27	20.3	20.13	20.3	20.27	300
June 20, 2025	20.37	20.13	19.96	20.37	20.13	200
June 19, 2025	20.16	20.17	20	20.17	20.16	201
June 18, 2025	20.39	20.19	20.02	20.39	20.18	1,402
June 17, 2025	20.2	20.18	20.01	20.2	20.18	2,726
June 16, 2025	20.25	20.24	20.07	20.31	20.24	1,000
June 13, 2025	20.25	20.25	20.08	20.25	20.25	400
June 12, 2025	20.23	20.23	20.06	20.23	20.23	308
June 11, 2025	20.18	20.21	20.04	20.22	20.18	1,100
June 10, 2025	20.18	20.11	19.94	20.18	20.11	1,900
June 09, 2025	20.21	20.16	19.99	20.21	20.1	2,300
June 06, 2025	20.15	20.19	20.02	20.19	20.15	421
June 05, 2025	20.1	20.1	19.93	20.1	20.1	0
June 04, 2025	20.1	20.1	19.93	20.1	20.1	343
June 03, 2025	20.2	20.17	20	20.2	20.17	1,501
June 02, 2025	20.05	20.05	19.88	20.05	20.05	0
May 30, 2025	20.21	20.21	20.04	20.21	20.21	1,900
May 29, 2025	20.21	20.21	19.86	20.24	20.21	1,029

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