Global X - Canadian Oil and Gas Equity Covered Call - ETF - ENCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.56	10.56	10.56	10.57	10.45	143,300
November 06, 2025	10.54	10.57	10.57	10.57	10.5	48,811
November 05, 2025	10.43	10.5	10.5	10.56	10.43	43,027
November 04, 2025	10.45	10.4	10.4	10.45	10.32	310,000
November 03, 2025	10.5	10.49	10.49	10.52	10.44	80,700
October 31, 2025	10.59	10.5	10.5	10.59	10.43	127,014
October 30, 2025	10.65	10.62	10.5	10.65	10.59	163,007
October 29, 2025	10.59	10.6	10.6	10.65	10.58	146,900
October 28, 2025	10.65	10.58	10.58	10.65	10.57	151,418
October 27, 2025	10.59	10.66	10.66	10.69	10.59	215,500
October 24, 2025	10.68	10.62	10.62	10.68	10.6	98,100
October 23, 2025	10.71	10.64	10.64	10.73	10.6	129,100
October 22, 2025	10.47	10.57	10.57	10.59	10.47	118,045
October 21, 2025	10.49	10.46	10.46	10.51	10.4	128,206
October 20, 2025	10.48	10.5	10.5	10.56	10.48	83,425
October 17, 2025	10.5	10.47	10.47	10.51	10.44	209,124
October 16, 2025	10.68	10.49	10.49	10.68	10.48	285,718
October 15, 2025	10.71	10.64	10.64	10.78	10.63	209,214
October 14, 2025	10.72	10.71	10.71	10.75	10.65	209,100
October 10, 2025	10.88	10.73	10.73	10.88	10.7	256,729
October 09, 2025	11.01	10.9	10.9	11.03	10.89	116,098
October 08, 2025	10.95	10.98	10.98	10.98	10.89	83,284
October 07, 2025	10.96	10.95	10.95	10.96	10.86	109,300
October 06, 2025	10.92	10.94	10.94	10.96	10.91	162,400
October 03, 2025	10.77	10.91	10.91	10.93	10.77	79,648
October 02, 2025	10.81	10.78	10.78	10.84	10.78	55,806
October 01, 2025	10.8	10.81	10.81	10.84	10.78	67,822
September 30, 2025	10.84	10.82	10.82	10.84	10.76	120,371
September 29, 2025	10.95	10.89	10.89	10.95	10.85	132,744
September 26, 2025	11.1	11.07	11.07	11.15	11.06	299,326
September 25, 2025	11.06	11.08	11.08	11.09	11.03	78,747
September 24, 2025	11.03	11.07	11.07	11.09	11.03	88,800
September 23, 2025	10.89	10.99	10.99	11.03	10.89	122,826
September 22, 2025	10.81	10.88	10.88	10.91	10.78	109,400
September 19, 2025	10.95	10.81	10.81	10.95	10.79	86,642
September 18, 2025	10.9	10.88	10.88	10.91	10.86	56,695
September 17, 2025	10.9	10.89	10.89	10.91	10.87	98,700
September 16, 2025	10.79	10.9	10.9	10.92	10.78	126,226
September 15, 2025	10.73	10.78	10.78	10.79	10.71	102,100
September 12, 2025	10.72	10.73	10.73	10.77	10.72	29,328
September 11, 2025	10.68	10.71	10.71	10.72	10.68	82,300
September 10, 2025	10.65	10.72	10.72	10.72	10.65	336,001
September 09, 2025	10.58	10.65	10.65	10.71	10.58	176,347
September 08, 2025	10.61	10.59	10.59	10.61	10.54	81,000
September 05, 2025	10.62	10.58	10.58	10.62	10.53	101,359
September 04, 2025	10.61	10.63	10.63	10.64	10.6	47,513
September 03, 2025	10.61	10.62	10.62	10.67	10.59	68,143
September 02, 2025	10.62	10.68	10.68	10.68	10.62	218,900
August 29, 2025	10.61	10.63	10.63	10.67	10.6	44,900
August 28, 2025	10.71	10.75	10.63	10.75	10.7	127,123
August 27, 2025	10.69	10.72	10.6	10.75	10.69	68,000
August 26, 2025	10.71	10.66	10.54	10.71	10.64	127,400
August 25, 2025	10.69	10.71	10.59	10.74	10.68	72,415
August 22, 2025	10.64	10.72	10.72	10.73	10.64	117,926
August 21, 2025	10.57	10.6	10.6	10.62	10.54	56,900
August 20, 2025	10.45	10.56	10.56	10.58	10.45	83,958
August 19, 2025	10.46	10.45	10.45	10.48	10.45	28,100
August 18, 2025	10.46	10.46	10.46	10.48	10.41	40,600
August 15, 2025	10.44	10.47	10.47	10.5	10.44	61,400
August 14, 2025	10.43	10.47	10.47	10.48	10.4	64,747

Global X - Canadian Oil and Gas Equity Covered Call - ETF (ENCC.TO) TSX