Global X Enhanced S&P/TSX 60 Covered Call ETF (CNCL.TO) TSX
22.57
-0.01(-0.04%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.57
-0.01(-0.04%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.66 | 22.57 | 22.57 | 22.66 | 22.57 | 651 |
| March 11, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 2,222 |
| March 10, 2026 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 2,222 |
| March 09, 2026 | 22.34 | 22.77 | 22.77 | 22.77 | 22.34 | 2,661 |
| March 06, 2026 | 22.66 | 22.74 | 22.74 | 22.75 | 22.66 | 2,200 |
| March 05, 2026 | 23.11 | 23.02 | 23.02 | 23.12 | 22.95 | 5,349 |
| March 04, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 222 |
| March 03, 2026 | 23.14 | 22.97 | 22.97 | 23.14 | 22.7 | 3,750 |
| March 02, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 502 |
| February 27, 2026 | 23.49 | 23.47 | 23.47 | 23.49 | 23.47 | 1,700 |
| February 26, 2026 | 23.5 | 23.49 | 23.32 | 23.5 | 23.48 | 1,306 |
| February 25, 2026 | 23.23 | 23.45 | 23.28 | 23.45 | 23.23 | 530 |
| February 24, 2026 | 23.07 | 23.07 | 22.9 | 23.07 | 23.07 | 121 |
| February 23, 2026 | 23.15 | 23.25 | 23.08 | 23.25 | 23.15 | 513 |
| February 19, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 1,200 |
| February 18, 2026 | 22.84 | 23.14 | 0 | 23.14 | 22.84 | 2,300 |
| February 17, 2026 | 22.66 | 22.66 | 0 | 22.66 | 22.66 | 636 |
| February 13, 2026 | 22.48 | 22.48 | 0 | 22.48 | 22.48 | 1,123 |
| February 12, 2026 | 22.84 | 22.51 | 0 | 22.84 | 22.51 | 5,402 |
| February 11, 2026 | 23.06 | 22.94 | 0 | 23.06 | 22.94 | 1,300 |
| February 10, 2026 | 22.9 | 23 | 0 | 23 | 22.9 | 608 |
| February 09, 2026 | 22.43 | 22.43 | 0 | 22.43 | 22.43 | 34 |
| February 06, 2026 | 22.22 | 22.43 | 0 | 22.43 | 22.22 | 540 |
| February 05, 2026 | 22.16 | 22.08 | 0 | 22.16 | 22.08 | 717 |
| February 04, 2026 | 22.35 | 22.25 | 0 | 22.35 | 22.25 | 424 |
| February 03, 2026 | 22.28 | 22.18 | 0 | 22.28 | 22.09 | 504 |
| February 02, 2026 | 21.82 | 22.23 | 0 | 22.23 | 21.82 | 600 |
| January 30, 2026 | 22.45 | 21.98 | 0 | 22.45 | 21.84 | 23,500 |
| January 29, 2026 | 22.93 | 22.93 | 0 | 22.93 | 22.93 | 2,056 |
| January 28, 2026 | 22.82 | 22.93 | 0 | 22.93 | 22.81 | 2,100 |
| January 27, 2026 | 22.88 | 22.88 | 0 | 22.88 | 22.85 | 3,048 |
| January 26, 2026 | 23.04 | 22.88 | 0 | 23.08 | 22.88 | 4,808 |
| January 23, 2026 | 22.98 | 22.95 | 0 | 22.98 | 22.95 | 2,300 |
| January 22, 2026 | 22.87 | 22.87 | 0 | 22.87 | 22.87 | 700 |
| January 21, 2026 | 22.89 | 22.82 | 0 | 22.89 | 22.8 | 4,700 |
| January 20, 2026 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 200 |
| January 19, 2026 | 23.03 | 23.03 | 0 | 23.03 | 23.03 | 4,923 |
| January 16, 2026 | 23.06 | 23.06 | 0 | 23.06 | 23.06 | 206 |
| January 15, 2026 | 23.06 | 23.06 | 0 | 23.06 | 23.06 | 206 |
| January 14, 2026 | 22.9 | 23 | 0 | 23 | 22.9 | 238 |
| January 13, 2026 | 23.01 | 23 | 0 | 23.01 | 23 | 1,800 |
| January 12, 2026 | 22.94 | 22.98 | 0 | 22.99 | 22.88 | 2,400 |
| January 09, 2026 | 22.81 | 22.89 | 0 | 22.89 | 22.81 | 1,700 |
| January 08, 2026 | 22.65 | 22.73 | 0 | 22.75 | 22.65 | 604 |
| January 07, 2026 | 22.58 | 22.65 | 0 | 22.65 | 22.58 | 300 |
| January 06, 2026 | 22.72 | 22.75 | 0 | 22.77 | 22.72 | 2,100 |
| January 05, 2026 | 22.52 | 22.71 | 0 | 22.71 | 22.52 | 1,826 |
| January 02, 2026 | 22.49 | 22.52 | 0 | 22.52 | 22.48 | 525 |
| December 31, 2025 | 22.47 | 22.46 | 0 | 22.47 | 22.46 | 832 |
| December 30, 2025 | 22.72 | 22.72 | 0 | 22.72 | 22.72 | 1,767 |
| December 29, 2025 | 22.67 | 22.65 | 0 | 22.67 | 22.65 | 1,800 |
| December 24, 2025 | 22.82 | 22.82 | 0 | 22.82 | 22.82 | 300 |
| December 23, 2025 | 22.57 | 22.57 | 0 | 22.57 | 22.57 | 1,900 |
| December 22, 2025 | 22.6 | 22.65 | 0 | 22.65 | 22.6 | 1,138 |
| December 19, 2025 | 22.42 | 22.42 | 0 | 22.42 | 22.42 | 0 |
| December 18, 2025 | 22.25 | 22.25 | 0 | 22.25 | 22.25 | 1,198 |
| December 17, 2025 | 22.26 | 22.25 | 0 | 22.3 | 22.22 | 1,200 |
| December 16, 2025 | 22 | 22.27 | 0 | 22.34 | 22 | 1,400 |
| December 15, 2025 | 22.58 | 22.58 | 0 | 22.58 | 22.58 | 500 |
| December 12, 2025 | 22.62 | 22.44 | 0 | 22.62 | 22.44 | 800 |