Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada
· Delayed Price · Currency is CAD 20.39
-0.03 (-0.15%)
Jul 7, 2025, 3:44 PM EDT
TSX:CNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.37 | -0.15% | 328 |
| Jul 4, 2025 | 20.25 | 20.42 | 20.25 | 20.42 | 20.42 | 0.34% | 506 |
| Jul 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.15% | 300 |
| Jul 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% | 500 |
| Jun 30, 2025 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | -0.25% | 400 |
| Jun 27, 2025 | 20.40 | 20.40 | 20.34 | 20.34 | 20.16 | -0.10% | 900 |
| Jun 26, 2025 | 20.26 | 20.36 | 20.26 | 20.36 | 20.18 | 0.49% | 1,100 |
| Jun 25, 2025 | 20.31 | 20.31 | 20.25 | 20.26 | 20.09 | -0.69% | 628 |
| Jun 24, 2025 | 20.37 | 20.40 | 20.34 | 20.40 | 20.22 | 0.49% | 2,102 |
| Jun 23, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.13 | 0.84% | 300 |
| Jun 20, 2025 | 20.37 | 20.37 | 20.13 | 20.13 | 19.96 | -0.20% | 200 |
| Jun 19, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.00 | -0.10% | 201 |
| Jun 18, 2025 | 20.39 | 20.39 | 20.18 | 20.19 | 20.02 | 0.05% | 1,402 |
| Jun 17, 2025 | 20.20 | 20.20 | 20.18 | 20.18 | 20.01 | -0.30% | 2,726 |
| Jun 16, 2025 | 20.25 | 20.31 | 20.24 | 20.24 | 20.07 | -0.05% | 1,000 |
| Jun 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 0.10% | 400 |
| Jun 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.06 | 0.10% | 308 |
| Jun 11, 2025 | 20.18 | 20.22 | 20.18 | 20.21 | 20.04 | 0.50% | 1,100 |
| Jun 10, 2025 | 20.18 | 20.18 | 20.11 | 20.11 | 19.94 | -0.25% | 1,900 |
| Jun 9, 2025 | 20.21 | 20.21 | 20.10 | 20.16 | 19.99 | -0.15% | 2,300 |
| Jun 6, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.02 | 0.45% | 421 |
| Jun 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | - | - |
| Jun 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | -0.35% | 343 |
| Jun 3, 2025 | 20.20 | 20.20 | 20.17 | 20.17 | 20.00 | 0.60% | 1,501 |
| Jun 2, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | -0.79% | - |
| May 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | - | 1,900 |
| May 29, 2025 | 20.21 | 20.24 | 20.21 | 20.21 | 19.86 | -0.10% | 1,029 |
| May 28, 2025 | 20.27 | 20.27 | 20.23 | 20.23 | 19.88 | -0.15% | 700 |
| May 27, 2025 | 20.12 | 20.32 | 20.12 | 20.26 | 19.91 | 0.75% | 3,129 |
| May 26, 2025 | 20.06 | 20.11 | 20.06 | 20.11 | 19.76 | 1.11% | 1,500 |
| May 23, 2025 | 19.91 | 19.91 | 19.89 | 19.89 | 19.55 | -0.50% | 1,000 |
| May 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.65 | 0.10% | - |
| May 21, 2025 | 20.07 | 20.07 | 19.97 | 19.97 | 19.63 | -0.70% | 4,016 |
| May 20, 2025 | 20.07 | 20.11 | 20.07 | 20.11 | 19.76 | 0.05% | 3,905 |
| May 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.75 | 0.60% | 215 |
| May 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.64 | - | - |
| May 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.64 | 0.40% | 200 |
| May 13, 2025 | 19.90 | 19.95 | 19.90 | 19.90 | 19.56 | 0.40% | 2,239 |
| May 12, 2025 | 19.97 | 19.97 | 19.82 | 19.82 | 19.48 | 0.71% | 1,700 |
| May 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.34 | 0.15% | 500 |
| May 8, 2025 | 19.63 | 19.67 | 19.63 | 19.65 | 19.31 | 0.26% | 1,738 |
| May 7, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.26 | 0.36% | 1,000 |
| May 6, 2025 | 19.60 | 19.60 | 19.53 | 19.53 | 19.19 | -0.10% | 514 |
| May 5, 2025 | 19.59 | 19.59 | 19.55 | 19.55 | 19.21 | -0.31% | 400 |
| May 2, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.27 | 0.82% | 200 |
| May 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.12 | 0.52% | 200 |
| Apr 30, 2025 | 19.36 | 19.36 | 19.35 | 19.35 | 19.02 | -0.62% | 1,100 |
| Apr 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 18.96 | -0.56% | 200 |
| Apr 28, 2025 | 19.46 | 19.58 | 19.46 | 19.58 | 19.07 | 0.67% | 400 |
| Apr 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 18.94 | 0.31% | 103 |