Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada · Delayed Price · Currency is CAD 21.50
-0.14 (-0.65%)
Sep 25, 2025, 2:04 PM EDT
TSX:CNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.65% | 2,996 |
| Sep 24, 2025 | 21.67 | 21.70 | 21.64 | 21.64 | 21.64 | - | 4,900 |
| Sep 23, 2025 | 21.75 | 21.75 | 21.64 | 21.64 | 21.64 | 0.05% | 1,210 |
| Sep 22, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.28% | - |
| Sep 19, 2025 | 21.56 | 21.57 | 21.56 | 21.57 | 21.57 | 0.51% | 1,837 |
| Sep 18, 2025 | 21.42 | 21.46 | 21.42 | 21.46 | 21.46 | 0.19% | 400 |
| Sep 17, 2025 | 21.40 | 21.43 | 21.38 | 21.42 | 21.42 | - | 900 |
| Sep 16, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.23% | - |
| Sep 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - | - |
| Sep 12, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.23% | 343 |
| Sep 11, 2025 | 21.36 | 21.42 | 21.36 | 21.42 | 21.42 | 0.47% | 8,200 |
| Sep 10, 2025 | 21.28 | 21.32 | 21.28 | 21.32 | 21.32 | 0.33% | 3,100 |
| Sep 9, 2025 | 21.27 | 21.27 | 21.25 | 21.25 | 21.25 | 0.14% | 917 |
| Sep 8, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.09% | 248 |
| Sep 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.62% | - |
| Sep 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% | - |
| Sep 3, 2025 | 21.05 | 21.08 | 21.05 | 21.06 | 21.06 | 0.05% | 3,812 |
| Sep 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Aug 29, 2025 | 21.02 | 21.05 | 21.01 | 21.05 | 21.05 | 0.14% | 812 |
| Aug 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.85 | -0.47% | 205 |
| Aug 27, 2025 | 21.09 | 21.12 | 21.09 | 21.12 | 20.95 | 0.81% | 400 |
| Aug 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.79 | - | - |
| Aug 25, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.79 | -0.29% | 348 |
| Aug 22, 2025 | 20.97 | 21.04 | 20.97 | 21.01 | 20.85 | 0.77% | 2,800 |
| Aug 21, 2025 | 20.73 | 20.85 | 20.73 | 20.85 | 20.69 | 0.39% | 1,647 |
| Aug 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.61 | 0.10% | 147 |
| Aug 19, 2025 | 20.72 | 20.82 | 20.72 | 20.75 | 20.59 | 0.05% | 1,400 |
| Aug 18, 2025 | 20.77 | 20.77 | 20.72 | 20.74 | 20.58 | - | 2,105 |
| Aug 15, 2025 | 20.74 | 20.75 | 20.73 | 20.74 | 20.58 | -0.38% | 5,000 |
| Aug 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.66 | 0.29% | 900 |
| Aug 13, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.60 | -0.19% | - |
| Aug 12, 2025 | 20.76 | 20.80 | 20.76 | 20.80 | 20.64 | 0.34% | 244 |
| Aug 11, 2025 | 20.62 | 20.78 | 20.62 | 20.73 | 20.57 | 0.19% | 3,300 |
| Aug 8, 2025 | 20.74 | 20.74 | 20.69 | 20.69 | 20.53 | 0.05% | 308 |
| Aug 7, 2025 | 20.80 | 20.80 | 20.68 | 20.68 | 20.52 | -0.62% | 802 |
| Aug 6, 2025 | 20.74 | 20.84 | 20.74 | 20.81 | 20.65 | 1.36% | 1,949 |
| Aug 5, 2025 | 20.60 | 20.60 | 20.43 | 20.53 | 20.37 | 2.04% | 3,708 |
| Aug 1, 2025 | 20.09 | 20.20 | 20.08 | 20.12 | 19.96 | -1.23% | 2,137 |
| Jul 31, 2025 | 20.26 | 20.50 | 20.26 | 20.37 | 20.21 | -1.16% | 3,237 |
| Jul 30, 2025 | 20.72 | 20.72 | 20.61 | 20.61 | 20.28 | -0.34% | 1,332 |
| Jul 29, 2025 | 20.67 | 20.73 | 20.66 | 20.68 | 20.35 | 0.44% | 7,600 |
| Jul 28, 2025 | 20.60 | 20.61 | 20.59 | 20.59 | 20.26 | -0.05% | 1,700 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | - | - |
| Jul 24, 2025 | 20.65 | 20.65 | 20.60 | 20.60 | 20.27 | 0.15% | 5,800 |
| Jul 23, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.25 | 0.05% | 200 |
| Jul 22, 2025 | 20.50 | 20.56 | 20.50 | 20.56 | 20.24 | -0.19% | 1,521 |
| Jul 21, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.27 | 0.19% | 1,836 |
| Jul 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.24 | -0.05% | 119 |
| Jul 17, 2025 | 20.46 | 20.60 | 20.46 | 20.57 | 20.25 | 0.69% | 9,900 |
| Jul 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.11 | 0.25% | 1,000 |