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
January 13, 2026	23.01	23	23	23.01	23	1,800
January 12, 2026	22.94	22.98	22.98	22.99	22.88	2,400
January 09, 2026	22.81	22.89	22.89	22.89	22.81	1,700
January 08, 2026	22.65	22.73	22.73	22.75	22.65	604
January 07, 2026	22.58	22.65	22.65	22.65	22.58	300
January 06, 2026	22.72	22.75	22.75	22.77	22.72	2,100
January 05, 2026	22.52	22.71	22.71	22.71	22.52	1,826
January 02, 2026	22.49	22.52	22.52	22.52	22.48	525
December 31, 2025	22.47	22.46	22.46	22.47	22.46	832
December 30, 2025	22.72	22.72	22.55	22.72	22.72	1,767
December 29, 2025	22.67	22.65	22.48	22.67	22.65	1,800
December 23, 2025	22.57	22.57	22.57	22.57	22.57	1,900
December 22, 2025	22.6	22.65	22.65	22.65	22.6	1,138
December 19, 2025	22.42	22.42	22.42	22.42	22.42	0
December 18, 2025	22.25	22.25	22.25	22.25	22.25	1,198
December 17, 2025	22.26	22.25	22.25	22.3	22.22	1,200
December 16, 2025	22	22.27	22.27	22.34	22	1,400
December 15, 2025	22.58	22.58	22.58	22.58	22.58	500
December 12, 2025	22.62	22.44	22.44	22.62	22.44	800
December 11, 2025	22.43	22.47	22.47	22.47	22.43	335
December 10, 2025	22.1	22.42	22.42	22.42	22.1	500
December 09, 2025	22.35	22.28	22.28	22.35	22.28	1,000
December 08, 2025	22.3	22.3	22.3	22.3	22.3	1,400
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

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