Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada · Delayed Price · Currency is CAD 22.51
-0.43 (-1.87%)
At close: Feb 12, 2026
TSX:CNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.06 | 23.06 | 22.94 | 22.94 | 22.94 | -0.26% | 1,276 |
| Feb 10, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 2.54% | 608 |
| Feb 6, 2026 | 22.22 | 22.43 | 22.22 | 22.43 | 22.43 | 1.59% | 540 |
| Feb 5, 2026 | 22.16 | 22.16 | 22.08 | 22.08 | 22.08 | -0.76% | 717 |
| Feb 4, 2026 | 22.35 | 22.35 | 22.25 | 22.25 | 22.25 | 0.32% | 424 |
| Feb 3, 2026 | 22.28 | 22.28 | 22.09 | 22.18 | 22.18 | -0.22% | 504 |
| Feb 2, 2026 | 21.82 | 22.23 | 21.82 | 22.23 | 22.23 | 1.14% | 580 |
| Jan 30, 2026 | 22.45 | 22.45 | 21.84 | 21.98 | 21.98 | -4.14% | 23,491 |
| Jan 28, 2026 | 22.82 | 22.93 | 22.81 | 22.93 | 22.76 | 0.22% | 2,056 |
| Jan 27, 2026 | 22.88 | 22.88 | 22.85 | 22.88 | 22.71 | - | 3,048 |
| Jan 26, 2026 | 23.04 | 23.08 | 22.88 | 22.88 | 22.71 | -0.31% | 4,808 |
| Jan 23, 2026 | 22.98 | 22.98 | 22.95 | 22.95 | 22.78 | 0.35% | 2,290 |
| Jan 22, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.70 | 0.22% | 665 |
| Jan 21, 2026 | 22.89 | 22.89 | 22.80 | 22.82 | 22.65 | 0.31% | 4,666 |
| Jan 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | -1.22% | 185 |
| Jan 19, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | -0.13% | 4,923 |
| Jan 15, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.89 | 0.26% | 206 |
| Jan 14, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.83 | - | 238 |
| Jan 13, 2026 | 23.01 | 23.01 | 23.00 | 23.00 | 22.83 | 0.09% | 1,773 |
| Jan 12, 2026 | 22.94 | 22.99 | 22.88 | 22.98 | 22.81 | 0.39% | 2,364 |
| Jan 9, 2026 | 22.81 | 22.89 | 22.81 | 22.89 | 22.72 | 0.73% | 1,686 |
| Jan 8, 2026 | 22.65 | 22.75 | 22.65 | 22.73 | 22.56 | 0.33% | 604 |
| Jan 7, 2026 | 22.58 | 22.65 | 22.58 | 22.65 | 22.48 | -0.44% | 296 |
| Jan 6, 2026 | 22.72 | 22.77 | 22.72 | 22.75 | 22.58 | 0.18% | 2,054 |
| Jan 5, 2026 | 22.52 | 22.71 | 22.52 | 22.71 | 22.54 | 0.84% | 1,826 |
| Jan 2, 2026 | 22.49 | 22.52 | 22.48 | 22.52 | 22.35 | 0.27% | 525 |
| Dec 31, 2025 | 22.47 | 22.47 | 22.46 | 22.46 | 22.29 | -0.84% | 832 |
| Dec 29, 2025 | 22.67 | 22.67 | 22.65 | 22.65 | 22.32 | -0.74% | 1,767 |
| Dec 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.49 | 1.11% | 251 |
| Dec 23, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.24 | -0.35% | 1,897 |
| Dec 22, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | 22.32 | 1.80% | 1,138 |
| Dec 17, 2025 | 22.26 | 22.30 | 22.22 | 22.25 | 21.92 | -0.09% | 1,198 |
| Dec 16, 2025 | 22.00 | 22.34 | 22.00 | 22.27 | 21.94 | -1.37% | 1,364 |
| Dec 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.25 | 0.62% | 461 |
| Dec 12, 2025 | 22.62 | 22.62 | 22.44 | 22.44 | 22.11 | -0.13% | 800 |
| Dec 11, 2025 | 22.43 | 22.47 | 22.43 | 22.47 | 22.14 | 0.22% | 335 |
| Dec 10, 2025 | 22.10 | 22.42 | 22.10 | 22.42 | 22.09 | 0.63% | 451 |
| Dec 9, 2025 | 22.35 | 22.35 | 22.28 | 22.28 | 21.95 | -0.09% | 987 |
| Dec 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.97 | -0.22% | 1,398 |
| Dec 5, 2025 | 22.38 | 22.43 | 22.35 | 22.35 | 22.02 | -0.13% | 3,858 |
| Dec 4, 2025 | 22.39 | 22.39 | 22.38 | 22.38 | 22.05 | 0.67% | 305 |
| Dec 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 21.90 | 0.27% | 148 |
| Dec 1, 2025 | 22.00 | 22.17 | 22.00 | 22.17 | 21.85 | -0.58% | 6,639 |
| Nov 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.97 | -0.45% | 140 |
| Nov 27, 2025 | 22.26 | 22.40 | 22.26 | 22.40 | 21.91 | 1.96% | 2,687 |
| Nov 24, 2025 | 21.91 | 21.97 | 21.91 | 21.97 | 21.49 | 0.97% | 2,605 |
| Nov 21, 2025 | 21.62 | 21.76 | 21.61 | 21.76 | 21.28 | 0.51% | 20,431 |
| Nov 20, 2025 | 21.94 | 21.94 | 21.65 | 21.65 | 21.18 | -0.60% | 476 |
| Nov 19, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.30 | 0.83% | 168 |
| Nov 18, 2025 | 21.51 | 21.60 | 21.45 | 21.60 | 21.13 | -0.14% | 874 |