Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada · Delayed Price · Currency is CAD 22.37
+0.42 (1.91%)
Mar 30, 2026, 12:11 PM EST
TSX:CNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 22.18 | 22.25 | 22.18 | 22.25 | - | 1.37% | 291 |
| Mar 27, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -0.68% | 296 |
| Mar 26, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | 250 |
| Mar 25, 2026 | 22.29 | 22.30 | 22.28 | 22.30 | 22.30 | 1.59% | 604 |
| Mar 23, 2026 | 21.90 | 22.00 | 21.90 | 21.95 | 21.95 | 1.62% | 3,391 |
| Mar 20, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.17% | 2,920 |
| Mar 19, 2026 | 22.00 | 22.09 | 22.00 | 22.08 | 22.08 | -1.65% | 854 |
| Mar 18, 2026 | 22.56 | 22.56 | 22.45 | 22.45 | 22.45 | -2.05% | 1,111 |
| Mar 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.55% | 1,195 |
| Mar 16, 2026 | 22.66 | 22.66 | 22.57 | 22.57 | 22.57 | - | 2,207 |
| Mar 13, 2026 | 22.66 | 22.66 | 22.57 | 22.57 | 22.57 | -1.44% | 651 |
| Mar 10, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.06% | 2,222 |
| Mar 9, 2026 | 22.34 | 22.66 | 22.34 | 22.66 | 22.66 | -0.35% | 2,661 |
| Mar 6, 2026 | 22.66 | 22.75 | 22.66 | 22.74 | 22.74 | -1.22% | 2,150 |
| Mar 5, 2026 | 23.11 | 23.12 | 22.95 | 23.02 | 23.02 | -0.52% | 5,349 |
| Mar 4, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.74% | 222 |
| Mar 3, 2026 | 23.14 | 23.14 | 22.70 | 22.97 | 22.97 | -0.56% | 3,750 |
| Mar 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.58% | 502 |
| Feb 27, 2026 | 23.49 | 23.49 | 23.47 | 23.47 | 23.47 | -0.09% | 1,685 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.48 | 23.49 | 23.32 | 0.17% | 1,306 |
| Feb 25, 2026 | 23.23 | 23.45 | 23.23 | 23.45 | 23.28 | 1.65% | 530 |
| Feb 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | -0.77% | 121 |
| Feb 23, 2026 | 23.15 | 23.25 | 23.15 | 23.25 | 23.08 | 0.43% | 513 |
| Feb 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.98 | 0.04% | 1,157 |
| Feb 18, 2026 | 22.84 | 23.14 | 22.84 | 23.14 | 22.97 | 2.12% | 2,269 |
| Feb 17, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.50 | 0.80% | 636 |
| Feb 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.32 | -0.13% | 1,123 |
| Feb 12, 2026 | 22.84 | 22.84 | 22.51 | 22.51 | 22.35 | -1.87% | 5,402 |
| Feb 11, 2026 | 23.06 | 23.06 | 22.94 | 22.94 | 22.77 | -0.26% | 1,276 |
| Feb 10, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.83 | 2.54% | 608 |
| Feb 6, 2026 | 22.22 | 22.43 | 22.22 | 22.43 | 22.27 | 1.59% | 540 |
| Feb 5, 2026 | 22.16 | 22.16 | 22.08 | 22.08 | 21.92 | -0.76% | 717 |
| Feb 4, 2026 | 22.35 | 22.35 | 22.25 | 22.25 | 22.09 | 0.32% | 424 |
| Feb 3, 2026 | 22.28 | 22.28 | 22.09 | 22.18 | 22.02 | -0.22% | 504 |
| Feb 2, 2026 | 21.82 | 22.23 | 21.82 | 22.23 | 22.07 | 1.14% | 580 |
| Jan 30, 2026 | 22.45 | 22.45 | 21.84 | 21.98 | 21.82 | -4.14% | 23,491 |
| Jan 28, 2026 | 22.82 | 22.93 | 22.81 | 22.93 | 22.60 | 0.22% | 2,056 |
| Jan 27, 2026 | 22.88 | 22.88 | 22.85 | 22.88 | 22.55 | - | 3,048 |
| Jan 26, 2026 | 23.04 | 23.08 | 22.88 | 22.88 | 22.55 | -0.31% | 4,808 |
| Jan 23, 2026 | 22.98 | 22.98 | 22.95 | 22.95 | 22.61 | 0.35% | 2,290 |
| Jan 22, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.54 | 0.22% | 665 |
| Jan 21, 2026 | 22.89 | 22.89 | 22.80 | 22.82 | 22.49 | 0.31% | 4,666 |
| Jan 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.42 | -1.22% | 185 |
| Jan 19, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.69 | -0.13% | 4,923 |
| Jan 15, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.72 | 0.26% | 206 |
| Jan 14, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.66 | - | 238 |
| Jan 13, 2026 | 23.01 | 23.01 | 23.00 | 23.00 | 22.66 | 0.09% | 1,773 |
| Jan 12, 2026 | 22.94 | 22.99 | 22.88 | 22.98 | 22.64 | 0.39% | 2,364 |
| Jan 9, 2026 | 22.81 | 22.89 | 22.81 | 22.89 | 22.56 | 0.73% | 1,686 |
| Jan 8, 2026 | 22.65 | 22.75 | 22.65 | 22.73 | 22.39 | 0.33% | 604 |