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
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
September 11, 2025	21.36	21.42	21.42	21.42	21.36	8,200
September 10, 2025	21.28	21.32	21.32	21.32	21.28	3,100
September 09, 2025	21.27	21.25	21.25	21.27	21.25	917
September 08, 2025	21.22	21.22	21.22	21.22	21.22	248
September 05, 2025	21.2	21.2	21.2	21.2	21.2	0
September 04, 2025	21.07	21.07	21.07	21.07	21.07	0
September 03, 2025	21.05	21.06	21.06	21.08	21.05	3,812
September 02, 2025	21.05	21.05	21.05	21.05	21.05	0
August 29, 2025	21.02	21.05	21.05	21.05	21.01	812
August 28, 2025	21.02	21.02	20.85	21.02	21.02	205
August 27, 2025	21.09	21.12	20.95	21.12	21.09	400
August 26, 2025	20.95	20.95	20.79	20.95	20.95	0
August 25, 2025	21	20.95	20.79	21	20.95	348
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

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