Global X S&P/TSX 60 Covered Call ETF (TSX:CNCC)
Canada
· Delayed Price · Currency is CAD 12.11
+0.11 (0.92%)
Apr 24, 2025, 10:47 AM EDT
TSX:CNCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.09 | 12.11 | 12.05 | 12.11 | 12.14 | 0.50% | 6,531 |
| Apr 23, 2025 | 12.10 | 12.13 | 12.05 | 12.05 | 12.05 | 0.42% | 4,200 |
| Apr 22, 2025 | 11.97 | 12.02 | 11.96 | 12.00 | 12.00 | 1.10% | 3,326 |
| Apr 21, 2025 | 11.92 | 11.94 | 11.82 | 11.87 | 11.87 | -0.50% | 14,339 |
| Apr 17, 2025 | 11.98 | 11.98 | 11.93 | 11.93 | 11.93 | 0.93% | 2,505 |
| Apr 16, 2025 | 11.83 | 11.91 | 11.82 | 11.82 | 11.82 | -0.51% | 6,000 |
| Apr 15, 2025 | 11.85 | 11.90 | 11.85 | 11.88 | 11.88 | 0.68% | 14,335 |
| Apr 14, 2025 | 11.79 | 11.80 | 11.68 | 11.80 | 11.80 | 1.03% | 24,803 |
| Apr 11, 2025 | 11.49 | 11.68 | 11.49 | 11.68 | 11.68 | 2.46% | 1,300 |
| Apr 10, 2025 | 11.46 | 11.48 | 11.24 | 11.40 | 11.40 | -2.90% | 10,633 |
| Apr 9, 2025 | 11.12 | 11.76 | 11.07 | 11.74 | 11.74 | 5.10% | 21,237 |
| Apr 8, 2025 | 11.53 | 11.60 | 11.15 | 11.17 | 11.17 | -1.50% | 10,600 |
| Apr 7, 2025 | 11.14 | 11.69 | 11.13 | 11.34 | 11.34 | -1.82% | 48,232 |
| Apr 4, 2025 | 11.88 | 11.88 | 11.50 | 11.55 | 11.55 | -4.47% | 33,500 |
| Apr 3, 2025 | 12.22 | 12.22 | 12.09 | 12.09 | 12.09 | -2.89% | 28,400 |
| Apr 2, 2025 | 12.28 | 12.46 | 12.28 | 12.45 | 12.45 | 0.73% | 3,304 |
| Apr 1, 2025 | 12.25 | 12.36 | 12.25 | 12.36 | 12.36 | 0.49% | 4,301 |
| Mar 31, 2025 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | -0.08% | 8,100 |
| Mar 28, 2025 | 12.35 | 12.35 | 12.31 | 12.31 | 12.22 | -1.36% | 3,927 |
| Mar 27, 2025 | 12.49 | 12.49 | 12.46 | 12.48 | 12.39 | -0.16% | 3,800 |
| Mar 26, 2025 | 12.53 | 12.54 | 12.49 | 12.50 | 12.41 | -0.40% | 11,115 |
| Mar 25, 2025 | 12.57 | 12.58 | 12.55 | 12.55 | 12.46 | - | 4,407 |
| Mar 24, 2025 | 12.53 | 12.56 | 12.53 | 12.55 | 12.46 | 1.37% | 4,200 |
| Mar 21, 2025 | 12.40 | 12.40 | 12.36 | 12.38 | 12.29 | -0.40% | 3,200 |
| Mar 20, 2025 | 12.41 | 12.46 | 12.41 | 12.43 | 12.34 | - | 4,301 |
| Mar 19, 2025 | 12.32 | 12.43 | 12.32 | 12.43 | 12.34 | 1.47% | 3,000 |
| Mar 18, 2025 | 12.34 | 12.34 | 12.20 | 12.25 | 12.16 | -0.41% | 4,049 |
| Mar 17, 2025 | 12.22 | 12.30 | 12.22 | 12.30 | 12.21 | 1.07% | 7,246 |
| Mar 14, 2025 | 12.06 | 12.17 | 12.06 | 12.17 | 12.08 | 1.16% | 5,502 |
| Mar 13, 2025 | 12.12 | 12.12 | 11.83 | 12.03 | 11.94 | -1.07% | 63,200 |
| Mar 12, 2025 | 12.14 | 12.16 | 12.08 | 12.16 | 12.07 | 0.75% | 3,239 |
| Mar 11, 2025 | 12.16 | 12.19 | 12.04 | 12.07 | 11.98 | -0.74% | 6,700 |
| Mar 10, 2025 | 12.17 | 12.22 | 12.10 | 12.16 | 12.07 | -1.14% | 18,800 |
| Mar 7, 2025 | 12.20 | 12.33 | 12.19 | 12.30 | 12.21 | 0.41% | 12,726 |
| Mar 6, 2025 | 12.34 | 12.34 | 12.22 | 12.25 | 12.16 | -0.81% | 636 |
| Mar 5, 2025 | 12.34 | 12.36 | 12.25 | 12.35 | 12.26 | 0.73% | 9,639 |
| Mar 4, 2025 | 12.36 | 12.36 | 12.15 | 12.26 | 12.17 | -1.13% | 8,600 |
| Mar 3, 2025 | 12.53 | 12.62 | 12.40 | 12.40 | 12.31 | -1.27% | 21,748 |
| Feb 28, 2025 | 12.46 | 12.56 | 12.46 | 12.56 | 12.47 | - | 3,326 |
| Feb 27, 2025 | 12.62 | 12.62 | 12.56 | 12.56 | 12.38 | -0.48% | 6,336 |
| Feb 26, 2025 | 12.60 | 12.65 | 12.58 | 12.62 | 12.44 | 0.32% | 3,400 |
| Feb 25, 2025 | 12.47 | 12.59 | 12.47 | 12.58 | 12.40 | 0.24% | 8,000 |
| Feb 24, 2025 | 12.57 | 12.57 | 12.50 | 12.55 | 12.37 | 0.16% | 6,300 |
| Feb 21, 2025 | 12.72 | 12.72 | 12.53 | 12.53 | 12.35 | -1.03% | 5,200 |
| Feb 20, 2025 | 12.72 | 12.72 | 12.63 | 12.66 | 12.48 | -0.31% | 184,514 |
| Feb 19, 2025 | 12.70 | 12.70 | 12.64 | 12.70 | 12.52 | -0.08% | 12,900 |
| Feb 18, 2025 | 12.64 | 12.71 | 12.63 | 12.71 | 12.53 | 0.47% | 4,900 |
| Feb 14, 2025 | 12.74 | 12.74 | 12.65 | 12.65 | 12.46 | -0.71% | 3,900 |
| Feb 13, 2025 | 12.72 | 12.74 | 12.72 | 12.74 | 12.55 | 0.55% | 3,000 |
| Feb 12, 2025 | 12.62 | 12.68 | 12.62 | 12.67 | 12.49 | -0.31% | 7,300 |