Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada flag Canada · Delayed Price · Currency is CAD
20.23
-0.03 (-0.15%)
May 28, 2025, 3:59 PM EDT

TSX:CNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202520.2720.2720.2320.2320.23-0.15%662
May 27, 202520.1220.3220.1220.2620.260.75%3,129
May 26, 202520.0620.1120.0620.1120.111.11%1,500
May 23, 202519.9119.9119.8919.8919.89-0.50%1,000
May 22, 202519.9919.9919.9919.9919.990.10%-
May 21, 202520.0720.0719.9719.9719.97-0.70%4,016
May 20, 202520.0720.1120.0720.1120.110.05%3,905
May 16, 202520.1020.1020.1020.1020.100.60%215
May 15, 202519.9819.9819.9819.9819.98--
May 14, 202519.9819.9819.9819.9819.980.40%200
May 13, 202519.9019.9519.9019.9019.900.40%2,239
May 12, 202519.9719.9719.8219.8219.820.71%1,700
May 9, 202519.6819.6819.6819.6819.680.15%500
May 8, 202519.6319.6719.6319.6519.650.26%1,738
May 7, 202519.5519.6019.5519.6019.600.36%1,000
May 6, 202519.6019.6019.5319.5319.53-0.10%514
May 5, 202519.5919.5919.5519.5519.55-0.31%400
May 2, 202519.6119.6119.6119.6119.610.82%200
May 1, 202519.4519.4519.4519.4519.450.52%200
Apr 30, 202519.3619.3619.3519.3519.35-0.62%1,100
Apr 29, 202519.4719.4719.4719.4719.29-0.56%200
Apr 28, 202519.4619.5819.4619.5819.400.67%400
Apr 25, 202519.4519.4519.4519.4519.280.31%103
Apr 24, 202519.3719.3919.3719.3919.220.10%412
Apr 23, 202519.3419.3719.3419.3719.200.83%200
Apr 22, 202519.1019.2119.1019.2119.040.95%2,408
Apr 21, 202519.0319.0319.0319.0318.86-0.37%-
Apr 17, 202519.1019.1019.1019.1018.930.84%115
Apr 16, 202518.9418.9418.9418.9418.770.21%-
Apr 15, 202518.8418.9018.8418.9018.730.59%700
Apr 14, 202518.7418.7918.6018.7918.621.57%10,632
Apr 11, 202518.1918.5718.1918.5018.333.18%811
Apr 10, 202518.6018.6017.7117.9317.77-0.99%5,947
Apr 9, 202517.5018.1117.1818.1117.953.31%1,900
Apr 8, 202517.9917.9917.4217.5317.37-2.07%1,634
Apr 7, 202517.1118.3317.1117.9017.74-1.97%4,800
Apr 4, 202518.2018.5618.2018.2618.10-5.63%16,141
Apr 3, 202519.3419.5419.3419.3519.18-3.25%5,937
Apr 2, 202519.7520.0119.7520.0019.820.70%2,030
Apr 1, 202519.8619.8619.8619.8619.680.91%302
Mar 31, 202519.3419.7119.3419.6819.50-2.33%420
Mar 28, 202520.1520.1520.1520.1519.79-0.05%-
Mar 27, 202520.1620.1620.1620.1619.80-0.54%-
Mar 26, 202520.3520.3520.2320.2719.91-0.15%720
Mar 25, 202520.2820.4020.2820.3019.94-1,000
Mar 24, 202520.1220.3020.1220.3019.942.01%302
Mar 21, 202520.0020.0019.9019.9019.55-0.90%800
Mar 20, 202519.9820.0819.9820.0819.720.05%617
Mar 19, 202520.0020.0719.9520.0719.711.88%1,938
Mar 18, 202519.6019.7019.6019.7019.35-0.56%300