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
December 04, 2025	10.99	10.99	10.99	11.04	10.98	100,469
December 03, 2025	10.85	10.97	10.97	11	10.85	52,900
December 02, 2025	10.98	10.84	10.84	10.98	10.82	119,009
December 01, 2025	10.93	10.96	10.96	11.03	10.93	419,842
November 28, 2025	10.86	10.93	10.93	10.95	10.82	72,042
November 27, 2025	10.95	10.96	10.84	10.98	10.94	141,100
November 26, 2025	10.97	10.94	10.82	10.97	10.93	127,643
November 25, 2025	10.95	10.93	10.93	10.97	10.83	231,000
November 24, 2025	10.99	11	11	11.01	10.91	151,100
November 21, 2025	11.02	10.95	10.95	11.02	10.91	225,239
November 20, 2025	11.07	11	11	11.15	10.99	191,839
November 19, 2025	11.02	11.05	11.05	11.06	10.91	115,832
November 18, 2025	10.9	11.03	11.03	11.05	10.89	220,219
November 17, 2025	10.92	10.92	10.92	10.99	10.91	120,800
November 14, 2025	10.73	10.92	10.92	10.92	10.73	354,629
November 13, 2025	10.82	10.75	10.75	10.87	10.71	94,903
November 12, 2025	10.78	10.83	10.83	10.84	10.72	134,000
November 11, 2025	10.68	10.79	10.79	10.81	10.68	110,700
November 10, 2025	10.6	10.68	10.68	10.7	10.55	234,400
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

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