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
January 13, 2026	10.48	10.61	10.61	10.63	10.46	151,002
January 12, 2026	10.35	10.42	10.42	10.42	10.34	95,000
January 09, 2026	10.25	10.34	10.34	10.35	10.25	103,840
January 08, 2026	10.16	10.24	10.24	10.27	10.1	346,441
January 07, 2026	10.25	10.14	10.14	10.25	10.1	252,100
January 06, 2026	10.5	10.3	10.3	10.5	10.27	426,758
January 05, 2026	10.53	10.48	10.48	10.56	10.2	569,000
January 02, 2026	10.57	10.71	10.71	10.74	10.5	136,200
December 31, 2025	10.6	10.57	10.57	10.6	10.53	37,340
December 30, 2025	10.7	10.72	10.6	10.74	10.66	123,814
December 29, 2025	10.59	10.62	10.62	10.66	10.58	107,700
December 23, 2025	10.52	10.6	10.6	10.6	10.49	150,988
December 22, 2025	10.5	10.49	10.49	10.51	10.46	198,000
December 19, 2025	10.43	10.42	10.42	10.47	10.41	97,300
December 18, 2025	10.51	10.35	10.35	10.51	10.35	250,500
December 17, 2025	10.41	10.49	10.49	10.51	10.4	96,800
December 16, 2025	10.66	10.39	10.39	10.66	10.38	379,518
December 15, 2025	10.83	10.74	10.74	10.83	10.66	165,616
December 12, 2025	10.78	10.79	10.79	10.81	10.72	125,004
December 11, 2025	10.72	10.76	10.76	10.77	10.69	109,600
December 10, 2025	10.82	10.78	10.78	10.82	10.73	101,614
December 09, 2025	10.9	10.81	10.81	10.93	10.79	110,135
December 08, 2025	10.94	10.91	10.91	10.97	10.87	94,000
December 05, 2025	10.97	10.97	10.97	11.05	10.96	145,600
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

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