Global X S&P/TSX 60 Covered Call ETF (TSX:CNCC)
Canada · Delayed Price · Currency is CAD 12.84
+0.03 (0.20%)
Aug 20, 2025, 3:59 PM EDT
TSX:CNCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.82 | 12.84 | 12.82 | 12.84 | 12.84 | 0.16% | 2,810 |
| Aug 19, 2025 | 12.81 | 12.85 | 12.81 | 12.82 | 12.82 | -0.08% | 6,100 |
| Aug 18, 2025 | 12.83 | 12.83 | 12.81 | 12.83 | 12.83 | 0.08% | 7,922 |
| Aug 15, 2025 | 12.80 | 12.84 | 12.80 | 12.82 | 12.82 | - | 9,700 |
| Aug 14, 2025 | 12.97 | 12.97 | 12.82 | 12.82 | 12.82 | -0.23% | 6,000 |
| Aug 13, 2025 | 12.86 | 12.87 | 12.85 | 12.85 | 12.85 | 0.16% | 7,010 |
| Aug 12, 2025 | 12.83 | 12.83 | 12.82 | 12.83 | 12.83 | 0.23% | 1,901 |
| Aug 11, 2025 | 12.80 | 12.81 | 12.79 | 12.80 | 12.80 | - | 3,913 |
| Aug 8, 2025 | 12.80 | 12.81 | 12.80 | 12.80 | 12.80 | 0.08% | 3,300 |
| Aug 7, 2025 | 12.88 | 12.88 | 12.79 | 12.79 | 12.79 | -0.47% | 4,900 |
| Aug 6, 2025 | 12.86 | 12.86 | 12.85 | 12.85 | 12.85 | 0.86% | 2,121 |
| Aug 5, 2025 | 12.85 | 12.85 | 12.68 | 12.74 | 12.74 | 1.59% | 17,122 |
| Aug 1, 2025 | 12.62 | 12.62 | 12.47 | 12.54 | 12.54 | -0.71% | 63,500 |
| Jul 31, 2025 | 12.70 | 12.70 | 12.63 | 12.63 | 12.63 | -0.94% | 1,025 |
| Jul 30, 2025 | 12.81 | 12.81 | 12.75 | 12.75 | 12.67 | -0.31% | 7,700 |
| Jul 29, 2025 | 12.78 | 12.79 | 12.77 | 12.79 | 12.71 | 0.24% | 2,600 |
| Jul 28, 2025 | 12.77 | 12.77 | 12.76 | 12.76 | 12.68 | -0.16% | 1,500 |
| Jul 25, 2025 | 12.75 | 12.78 | 12.75 | 12.78 | 12.69 | 0.24% | 900 |
| Jul 24, 2025 | 12.75 | 12.75 | 12.74 | 12.75 | 12.67 | 0.08% | 905 |
| Jul 23, 2025 | 12.75 | 12.75 | 12.74 | 12.74 | 12.65 | 0.16% | 3,934 |
| Jul 22, 2025 | 12.69 | 12.73 | 12.69 | 12.72 | 12.64 | 0.08% | 2,717 |
| Jul 21, 2025 | 12.73 | 12.75 | 12.71 | 12.71 | 12.63 | -0.16% | 4,419 |
| Jul 18, 2025 | 12.79 | 12.79 | 12.73 | 12.73 | 12.65 | -0.24% | 5,100 |
| Jul 17, 2025 | 12.70 | 12.76 | 12.70 | 12.76 | 12.68 | 0.63% | 10,400 |
| Jul 16, 2025 | 12.66 | 12.68 | 12.62 | 12.68 | 12.60 | 0.24% | 2,900 |
| Jul 15, 2025 | 12.65 | 12.66 | 12.64 | 12.65 | 12.56 | -0.32% | 5,728 |
| Jul 14, 2025 | 12.59 | 12.69 | 12.59 | 12.69 | 12.61 | 0.48% | 800 |
| Jul 11, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.55 | -0.24% | 338 |
| Jul 10, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | 0.32% | 300 |
| Jul 9, 2025 | 12.60 | 12.63 | 12.60 | 12.62 | 12.54 | 0.24% | 8,400 |
| Jul 8, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | 12.51 | -0.32% | 924 |
| Jul 7, 2025 | 12.74 | 12.74 | 12.61 | 12.63 | 12.55 | -0.08% | 8,848 |
| Jul 4, 2025 | 12.64 | 12.64 | 12.63 | 12.64 | 12.56 | 0.08% | 5,008 |
| Jul 3, 2025 | 12.65 | 12.65 | 12.60 | 12.63 | 12.55 | 0.24% | 5,828 |
| Jul 2, 2025 | 12.66 | 12.66 | 12.57 | 12.60 | 12.52 | 0.16% | 12,307 |
| Jun 30, 2025 | 12.55 | 12.58 | 12.54 | 12.58 | 12.58 | -0.16% | 7,800 |
| Jun 27, 2025 | 12.61 | 12.64 | 12.58 | 12.60 | 12.51 | -0.16% | 11,102 |
| Jun 26, 2025 | 12.60 | 12.62 | 12.60 | 12.62 | 12.53 | 0.32% | 6,021 |
| Jun 25, 2025 | 12.58 | 12.58 | 12.55 | 12.58 | 12.49 | -0.32% | 3,800 |
| Jun 24, 2025 | 12.52 | 12.63 | 12.52 | 12.62 | 12.53 | 0.48% | 9,500 |
| Jun 23, 2025 | 12.53 | 12.57 | 12.53 | 12.56 | 12.47 | 0.32% | 16,000 |
| Jun 20, 2025 | 12.55 | 12.55 | 12.52 | 12.52 | 12.43 | - | 310 |
| Jun 19, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | 12.43 | -0.16% | 3,517 |
| Jun 18, 2025 | 12.50 | 12.54 | 12.50 | 12.54 | 12.45 | 0.16% | 2,227 |
| Jun 17, 2025 | 12.57 | 12.57 | 12.52 | 12.52 | 12.43 | -0.24% | 7,100 |
| Jun 16, 2025 | 12.64 | 12.64 | 12.55 | 12.55 | 12.46 | 0.24% | 5,138 |
| Jun 13, 2025 | 12.57 | 12.57 | 12.50 | 12.52 | 12.43 | -0.24% | 9,300 |
| Jun 12, 2025 | 12.51 | 12.56 | 12.51 | 12.55 | 12.46 | - | 6,500 |
| Jun 11, 2025 | 12.57 | 12.57 | 12.54 | 12.55 | 12.46 | 0.24% | 7,821 |
| Jun 10, 2025 | 12.53 | 12.53 | 12.50 | 12.52 | 12.43 | 0.16% | 4,400 |