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
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
August 13, 2025	10.4	10.45	10.45	10.46	10.38	97,127
August 12, 2025	10.38	10.39	10.39	10.41	10.36	98,000
August 11, 2025	10.41	10.37	10.37	10.43	10.34	97,840
August 08, 2025	10.44	10.37	10.37	10.46	10.36	101,545
August 07, 2025	10.47	10.4	10.4	10.48	10.38	31,100
August 06, 2025	10.44	10.41	10.41	10.51	10.37	87,400
August 05, 2025	10.36	10.43	10.43	10.48	10.36	84,142
August 01, 2025	10.35	10.38	10.38	10.4	10.3	134,648
July 31, 2025	10.47	10.44	10.44	10.5	10.43	112,200
July 30, 2025	10.62	10.62	10.5	10.63	10.59	35,700
July 29, 2025	10.53	10.61	10.49	10.63	10.53	75,123
July 28, 2025	10.45	10.54	10.42	10.55	10.45	85,244
July 25, 2025	10.46	10.44	10.32	10.49	10.43	91,743
July 24, 2025	10.4	10.46	10.34	10.48	10.39	61,316
July 23, 2025	10.45	10.43	10.31	10.46	10.39	97,238
July 22, 2025	10.37	10.39	10.27	10.4	10.34	103,600
July 21, 2025	10.44	10.36	10.24	10.44	10.35	143,800
July 18, 2025	10.43	10.44	10.44	10.49	10.41	302,354
July 17, 2025	10.37	10.42	10.42	10.43	10.35	68,606
July 16, 2025	10.44	10.38	10.38	10.44	10.35	130,599
July 15, 2025	10.52	10.46	10.46	10.52	10.42	107,200
July 14, 2025	10.45	10.5	10.5	10.5	10.41	228,502
July 11, 2025	10.36	10.43	10.43	10.44	10.36	114,441
July 10, 2025	10.35	10.36	10.36	10.36	10.26	119,435
July 09, 2025	10.36	10.36	10.36	10.4	10.35	72,100
July 08, 2025	10.23	10.39	10.39	10.44	10.23	99,600
July 07, 2025	10.35	10.26	10.26	10.35	10.21	154,100
July 04, 2025	10.34	10.34	10.34	10.36	10.32	39,432
July 03, 2025	10.37	10.35	10.35	10.39	10.31	92,300
July 02, 2025	10.37	10.39	10.39	10.44	10.31	67,801
June 30, 2025	10.44	10.38	10.38	10.44	10.32	81,737
June 27, 2025	10.53	10.49	10.49	10.55	10.44	233,323
June 26, 2025	10.48	10.49	10.49	10.5	10.44	48,300
June 25, 2025	10.49	10.46	10.46	10.49	10.43	118,000
June 24, 2025	10.47	10.49	10.49	10.55	10.45	156,100
June 23, 2025	10.78	10.58	10.58	10.78	10.55	167,600
June 20, 2025	10.73	10.72	10.72	10.73	10.68	82,271
June 19, 2025	10.67	10.7	10.7	10.74	10.67	67,130
June 18, 2025	10.77	10.67	10.67	10.77	10.67	87,400
June 17, 2025	10.72	10.73	10.73	10.77	10.7	124,900
June 16, 2025	10.72	10.67	10.67	10.74	10.64	92,800
June 13, 2025	10.77	10.72	10.72	10.77	10.64	137,100
June 12, 2025	10.48	10.59	10.59	10.59	10.48	76,900
June 11, 2025	10.51	10.52	10.52	10.54	10.43	159,617
June 10, 2025	10.39	10.44	10.44	10.49	10.39	65,100
June 09, 2025	10.4	10.36	10.36	10.43	10.34	71,023
June 06, 2025	10.37	10.4	10.4	10.43	10.37	60,100
June 05, 2025	10.42	10.34	10.34	10.42	10.32	28,928
June 04, 2025	10.39	10.32	10.32	10.44	10.29	87,027
June 03, 2025	10.33	10.42	10.42	10.43	10.27	206,300
June 02, 2025	10.28	10.29	10.29	10.32	10.23	142,800
May 30, 2025	10.32	10.19	10.19	10.33	10.16	114,676
May 29, 2025	10.44	10.41	10.29	10.44	10.38	159,715

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