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
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
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

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