Global X S&P/TSX 60 Covered Call ETF (TSX:CNCC)
Canada · Delayed Price · Currency is CAD 14.82
+0.09 (0.61%)
Sep 22, 2026, 3:59 PM EST
TSX:CNCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.77 | 14.85 | 14.77 | 14.82 | 14.82 | 0.68% | 15,961 |
| Sep 21, 2026 | 14.64 | 14.73 | 14.63 | 14.72 | 14.72 | 0.62% | 8,791 |
| Sep 18, 2026 | 14.66 | 14.66 | 14.58 | 14.63 | 14.63 | -0.31% | 28,748 |
| Sep 17, 2026 | 14.71 | 14.71 | 14.65 | 14.68 | 14.68 | 0.79% | 18,823 |
| Sep 16, 2026 | 14.59 | 14.66 | 14.50 | 14.56 | 14.56 | -0.21% | 14,715 |
| Sep 15, 2026 | 14.66 | 14.66 | 14.53 | 14.59 | 14.59 | -0.14% | 5,952 |
| Sep 14, 2026 | 14.60 | 14.64 | 14.60 | 14.61 | 14.61 | 0.14% | 685 |
| Sep 11, 2026 | 14.67 | 14.67 | 14.57 | 14.59 | 14.59 | 0.76% | 9,414 |
| Sep 10, 2026 | 14.58 | 14.58 | 14.47 | 14.48 | 14.48 | -0.96% | 15,926 |
| Sep 9, 2026 | 14.78 | 14.78 | 14.62 | 14.62 | 14.62 | -0.71% | 11,240 |
| Sep 8, 2026 | 14.89 | 14.89 | 14.72 | 14.73 | 14.73 | -1.11% | 6,212 |
| Sep 4, 2026 | 14.94 | 14.94 | 14.89 | 14.89 | 14.89 | -0.37% | 4,093 |
| Sep 3, 2026 | 14.86 | 14.95 | 14.86 | 14.95 | 14.95 | 1.67% | 8,532 |
| Sep 2, 2026 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 0.41% | 3,487 |
| Sep 1, 2026 | 14.66 | 14.71 | 14.63 | 14.64 | 14.64 | -0.95% | 13,284 |
| Aug 31, 2026 | 14.80 | 14.80 | 14.75 | 14.78 | 14.78 | -0.72% | 4,176 |
| Aug 28, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.89 | -0.20% | 446 |
| Aug 27, 2026 | 15.00 | 15.00 | 14.96 | 15.00 | 14.92 | -0.20% | 20,032 |
| Aug 26, 2026 | 15.09 | 15.09 | 15.03 | 15.03 | 14.95 | -0.27% | 2,458 |
| Aug 25, 2026 | 14.92 | 15.07 | 14.92 | 15.07 | 14.99 | 0.67% | 4,860 |
| Aug 24, 2026 | 14.97 | 15.00 | 14.97 | 14.97 | 14.89 | - | 9,386 |
| Aug 21, 2026 | 14.92 | 14.97 | 14.92 | 14.97 | 14.89 | 0.64% | 2,453 |
| Aug 20, 2026 | 14.91 | 14.91 | 14.87 | 14.88 | 14.79 | -0.17% | 4,296 |
| Aug 19, 2026 | 15.02 | 15.02 | 14.89 | 14.90 | 14.82 | -0.40% | 11,845 |
| Aug 18, 2026 | 14.97 | 15.00 | 14.94 | 14.96 | 14.88 | -0.33% | 52,524 |
| Aug 17, 2026 | 15.05 | 15.05 | 15.00 | 15.01 | 14.93 | -0.07% | 11,086 |
| Aug 14, 2026 | 15.10 | 15.10 | 15.00 | 15.02 | 14.94 | -0.07% | 10,799 |
| Aug 13, 2026 | 15.02 | 15.03 | 15.00 | 15.03 | 14.95 | 0.60% | 3,754 |
| Aug 12, 2026 | 14.98 | 14.98 | 14.94 | 14.94 | 14.86 | 0.07% | 2,043 |
| Aug 11, 2026 | 14.87 | 14.96 | 14.87 | 14.93 | 14.85 | 0.07% | 11,684 |
| Aug 10, 2026 | 14.88 | 14.94 | 14.88 | 14.92 | 14.84 | -0.13% | 3,686 |
| Aug 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.86 | 0.61% | 2,072 |
| Aug 6, 2026 | 14.84 | 14.85 | 14.84 | 14.85 | 14.77 | -0.07% | 1,032 |
| Aug 5, 2026 | 14.91 | 14.94 | 14.86 | 14.86 | 14.78 | 0.81% | 18,498 |
| Aug 4, 2026 | 14.62 | 14.76 | 14.62 | 14.74 | 14.66 | 0.82% | 5,387 |
| Jul 31, 2026 | 14.64 | 14.64 | 14.62 | 14.62 | 14.54 | -0.12% | 3,174 |
| Jul 30, 2026 | 14.70 | 14.72 | 14.70 | 14.72 | 14.56 | -0.20% | 1,169 |
| Jul 29, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.59 | -0.54% | 4,792 |
| Jul 28, 2026 | 14.66 | 14.85 | 14.66 | 14.83 | 14.67 | 1.44% | 15,589 |
| Jul 27, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.46 | -0.27% | 565 |
| Jul 24, 2026 | 14.66 | 14.67 | 14.63 | 14.66 | 14.50 | 0.55% | 1,372 |
| Jul 23, 2026 | 14.64 | 14.64 | 14.57 | 14.58 | 14.42 | -0.61% | 6,590 |
| Jul 22, 2026 | 14.70 | 14.75 | 14.66 | 14.67 | 14.51 | 0.20% | 6,861 |
| Jul 21, 2026 | 14.64 | 14.64 | 14.62 | 14.64 | 14.48 | 0.62% | 2,560 |
| Jul 20, 2026 | 14.62 | 14.71 | 14.55 | 14.55 | 14.39 | -0.41% | 13,334 |
| Jul 17, 2026 | 14.67 | 14.67 | 14.61 | 14.61 | 14.45 | -0.48% | 4,964 |
| Jul 16, 2026 | 14.66 | 14.70 | 14.61 | 14.68 | 14.52 | 0.03% | 8,986 |
| Jul 15, 2026 | 14.69 | 14.69 | 14.65 | 14.68 | 14.51 | 0.31% | 6,798 |
| Jul 14, 2026 | 14.65 | 14.67 | 14.63 | 14.63 | 14.47 | -0.07% | 7,241 |
| Jul 13, 2026 | 14.67 | 14.67 | 14.60 | 14.64 | 14.48 | 0.21% | 10,157 |