Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada · Delayed Price · Currency is CAD 21.02
-0.10 (-0.47%)
Aug 28, 2025, 3:54 PM EDT
TSX:CNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.09 | 21.12 | 21.09 | 21.12 | - | - | 394 |
| Aug 27, 2025 | 21.09 | 21.12 | 21.09 | 21.12 | 21.12 | 0.81% | 400 |
| Aug 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Aug 25, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -0.29% | 348 |
| Aug 22, 2025 | 20.97 | 21.04 | 20.97 | 21.01 | 21.01 | 0.77% | 2,800 |
| Aug 21, 2025 | 20.73 | 20.85 | 20.73 | 20.85 | 20.85 | 0.39% | 1,647 |
| Aug 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.10% | 147 |
| Aug 19, 2025 | 20.72 | 20.82 | 20.72 | 20.75 | 20.75 | 0.05% | 1,400 |
| Aug 18, 2025 | 20.77 | 20.77 | 20.72 | 20.74 | 20.74 | - | 2,105 |
| Aug 15, 2025 | 20.74 | 20.75 | 20.73 | 20.74 | 20.74 | -0.38% | 5,000 |
| Aug 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.29% | 900 |
| Aug 13, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% | - |
| Aug 12, 2025 | 20.76 | 20.80 | 20.76 | 20.80 | 20.80 | 0.34% | 244 |
| Aug 11, 2025 | 20.62 | 20.78 | 20.62 | 20.73 | 20.73 | 0.19% | 3,300 |
| Aug 8, 2025 | 20.74 | 20.74 | 20.69 | 20.69 | 20.69 | 0.05% | 308 |
| Aug 7, 2025 | 20.80 | 20.80 | 20.68 | 20.68 | 20.68 | -0.62% | 802 |
| Aug 6, 2025 | 20.74 | 20.84 | 20.74 | 20.81 | 20.81 | 1.36% | 1,949 |
| Aug 5, 2025 | 20.60 | 20.60 | 20.43 | 20.53 | 20.53 | 2.04% | 3,708 |
| Aug 1, 2025 | 20.09 | 20.20 | 20.08 | 20.12 | 20.12 | -1.23% | 2,137 |
| Jul 31, 2025 | 20.26 | 20.50 | 20.26 | 20.37 | 20.37 | -1.16% | 3,237 |
| Jul 30, 2025 | 20.72 | 20.72 | 20.61 | 20.61 | 20.45 | -0.34% | 1,332 |
| Jul 29, 2025 | 20.67 | 20.73 | 20.66 | 20.68 | 20.51 | 0.44% | 7,600 |
| Jul 28, 2025 | 20.60 | 20.61 | 20.59 | 20.59 | 20.43 | -0.05% | 1,700 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - | - |
| Jul 24, 2025 | 20.65 | 20.65 | 20.60 | 20.60 | 20.44 | 0.15% | 5,800 |
| Jul 23, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.41 | 0.05% | 200 |
| Jul 22, 2025 | 20.50 | 20.56 | 20.50 | 20.56 | 20.40 | -0.19% | 1,521 |
| Jul 21, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.44 | 0.19% | 1,836 |
| Jul 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | -0.05% | 119 |
| Jul 17, 2025 | 20.46 | 20.60 | 20.46 | 20.57 | 20.41 | 0.69% | 9,900 |
| Jul 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.27 | 0.25% | 1,000 |
| Jul 15, 2025 | 20.44 | 20.44 | 20.38 | 20.38 | 20.22 | -0.39% | 536 |
| Jul 14, 2025 | 20.45 | 20.49 | 20.31 | 20.46 | 20.30 | 0.39% | 2,700 |
| Jul 11, 2025 | 20.41 | 20.41 | 20.38 | 20.38 | 20.22 | -0.24% | 800 |
| Jul 10, 2025 | 20.40 | 20.45 | 20.34 | 20.43 | 20.27 | 0.39% | 2,814 |
| Jul 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.19 | 0.15% | 613 |
| Jul 8, 2025 | 20.39 | 20.39 | 20.30 | 20.32 | 20.16 | -0.34% | 905 |
| Jul 7, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.23 | -0.15% | 328 |
| Jul 4, 2025 | 20.25 | 20.42 | 20.25 | 20.42 | 20.26 | 0.34% | 506 |
| Jul 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.19 | 0.15% | 300 |
| Jul 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.16 | 0.15% | 500 |
| Jun 30, 2025 | 20.23 | 20.29 | 20.23 | 20.29 | 20.13 | -0.25% | 400 |
| Jun 27, 2025 | 20.40 | 20.40 | 20.34 | 20.34 | 20.00 | -0.10% | 900 |
| Jun 26, 2025 | 20.26 | 20.36 | 20.26 | 20.36 | 20.02 | 0.49% | 1,100 |
| Jun 25, 2025 | 20.31 | 20.31 | 20.25 | 20.26 | 19.92 | -0.69% | 628 |
| Jun 24, 2025 | 20.37 | 20.40 | 20.34 | 20.40 | 20.06 | 0.49% | 2,102 |
| Jun 23, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 19.96 | 0.84% | 300 |
| Jun 20, 2025 | 20.37 | 20.37 | 20.13 | 20.13 | 19.80 | -0.20% | 200 |
| Jun 19, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 19.84 | -0.10% | 201 |
| Jun 18, 2025 | 20.39 | 20.39 | 20.18 | 20.19 | 19.86 | 0.05% | 1,402 |