Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.27 | 20.27 | 20.23 | 20.23 | 20.23 | -0.15% | 662 |
| May 27, 2025 | 20.12 | 20.32 | 20.12 | 20.26 | 20.26 | 0.75% | 3,129 |
| May 26, 2025 | 20.06 | 20.11 | 20.06 | 20.11 | 20.11 | 1.11% | 1,500 |
| May 23, 2025 | 19.91 | 19.91 | 19.89 | 19.89 | 19.89 | -0.50% | 1,000 |
| May 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.10% | - |
| May 21, 2025 | 20.07 | 20.07 | 19.97 | 19.97 | 19.97 | -0.70% | 4,016 |
| May 20, 2025 | 20.07 | 20.11 | 20.07 | 20.11 | 20.11 | 0.05% | 3,905 |
| May 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.60% | 215 |
| May 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| May 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% | 200 |
| May 13, 2025 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | 0.40% | 2,239 |
| May 12, 2025 | 19.97 | 19.97 | 19.82 | 19.82 | 19.82 | 0.71% | 1,700 |
| May 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.15% | 500 |
| May 8, 2025 | 19.63 | 19.67 | 19.63 | 19.65 | 19.65 | 0.26% | 1,738 |
| May 7, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 0.36% | 1,000 |
| May 6, 2025 | 19.60 | 19.60 | 19.53 | 19.53 | 19.53 | -0.10% | 514 |
| May 5, 2025 | 19.59 | 19.59 | 19.55 | 19.55 | 19.55 | -0.31% | 400 |
| May 2, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.82% | 200 |
| May 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% | 200 |
| Apr 30, 2025 | 19.36 | 19.36 | 19.35 | 19.35 | 19.35 | -0.62% | 1,100 |
| Apr 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.29 | -0.56% | 200 |
| Apr 28, 2025 | 19.46 | 19.58 | 19.46 | 19.58 | 19.40 | 0.67% | 400 |
| Apr 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.28 | 0.31% | 103 |
| Apr 24, 2025 | 19.37 | 19.39 | 19.37 | 19.39 | 19.22 | 0.10% | 412 |
| Apr 23, 2025 | 19.34 | 19.37 | 19.34 | 19.37 | 19.20 | 0.83% | 200 |
| Apr 22, 2025 | 19.10 | 19.21 | 19.10 | 19.21 | 19.04 | 0.95% | 2,408 |
| Apr 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.86 | -0.37% | - |
| Apr 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | 0.84% | 115 |
| Apr 16, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | 0.21% | - |
| Apr 15, 2025 | 18.84 | 18.90 | 18.84 | 18.90 | 18.73 | 0.59% | 700 |
| Apr 14, 2025 | 18.74 | 18.79 | 18.60 | 18.79 | 18.62 | 1.57% | 10,632 |
| Apr 11, 2025 | 18.19 | 18.57 | 18.19 | 18.50 | 18.33 | 3.18% | 811 |
| Apr 10, 2025 | 18.60 | 18.60 | 17.71 | 17.93 | 17.77 | -0.99% | 5,947 |
| Apr 9, 2025 | 17.50 | 18.11 | 17.18 | 18.11 | 17.95 | 3.31% | 1,900 |
| Apr 8, 2025 | 17.99 | 17.99 | 17.42 | 17.53 | 17.37 | -2.07% | 1,634 |
| Apr 7, 2025 | 17.11 | 18.33 | 17.11 | 17.90 | 17.74 | -1.97% | 4,800 |
| Apr 4, 2025 | 18.20 | 18.56 | 18.20 | 18.26 | 18.10 | -5.63% | 16,141 |
| Apr 3, 2025 | 19.34 | 19.54 | 19.34 | 19.35 | 19.18 | -3.25% | 5,937 |
| Apr 2, 2025 | 19.75 | 20.01 | 19.75 | 20.00 | 19.82 | 0.70% | 2,030 |
| Apr 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.68 | 0.91% | 302 |
| Mar 31, 2025 | 19.34 | 19.71 | 19.34 | 19.68 | 19.50 | -2.33% | 420 |
| Mar 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.79 | -0.05% | - |
| Mar 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.80 | -0.54% | - |
| Mar 26, 2025 | 20.35 | 20.35 | 20.23 | 20.27 | 19.91 | -0.15% | 720 |
| Mar 25, 2025 | 20.28 | 20.40 | 20.28 | 20.30 | 19.94 | - | 1,000 |
| Mar 24, 2025 | 20.12 | 20.30 | 20.12 | 20.30 | 19.94 | 2.01% | 302 |
| Mar 21, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.55 | -0.90% | 800 |
| Mar 20, 2025 | 19.98 | 20.08 | 19.98 | 20.08 | 19.72 | 0.05% | 617 |
| Mar 19, 2025 | 20.00 | 20.07 | 19.95 | 20.07 | 19.71 | 1.88% | 1,938 |
| Mar 18, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.35 | -0.56% | 300 |