Global X Enhanced S&P/TSX 60 Covered Call ETF (TSX:CNCL)
Canada · Delayed Price · Currency is CAD 22.99
+0.14 (0.61%)
May 1, 2026, 9:52 AM EST
TSX:CNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.61% | 429 |
| Apr 29, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.68 | -0.65% | 877 |
| Apr 28, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 22.83 | - | 1,157 |
| Apr 27, 2026 | 23.06 | 23.06 | 23.00 | 23.00 | 22.83 | -0.61% | 1,472 |
| Apr 24, 2026 | 23.13 | 23.14 | 23.13 | 23.14 | 22.97 | 0.39% | 459 |
| Apr 23, 2026 | 23.05 | 23.10 | 23.05 | 23.05 | 22.88 | -0.65% | 6,378 |
| Apr 22, 2026 | 23.29 | 23.29 | 23.20 | 23.20 | 23.03 | 0.17% | 422 |
| Apr 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.99 | -0.69% | 403 |
| Apr 17, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.15 | 0.43% | 447 |
| Apr 16, 2026 | 23.35 | 23.35 | 23.22 | 23.22 | 23.05 | -0.09% | 3,065 |
| Apr 15, 2026 | 23.20 | 23.24 | 23.20 | 23.24 | 23.07 | 0.96% | 413 |
| Apr 13, 2026 | 22.97 | 23.02 | 22.97 | 23.02 | 22.85 | 0.92% | 8,206 |
| Apr 10, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.64 | -0.61% | 1,162 |
| Apr 9, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.78 | 0.22% | 105 |
| Apr 8, 2026 | 23.16 | 23.16 | 22.87 | 22.90 | 22.73 | 1.01% | 4,990 |
| Apr 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.50 | 0.71% | 212 |
| Apr 2, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.34 | -1.05% | 150 |
| Apr 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.58 | 2.48% | 1,123 |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | 1.14% | 1,866 |
| Mar 27, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.62 | -0.68% | 296 |
| Mar 26, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.77 | -0.90% | 250 |
| Mar 25, 2026 | 22.29 | 22.30 | 22.28 | 22.30 | 21.96 | 1.59% | 604 |
| Mar 23, 2026 | 21.90 | 22.00 | 21.90 | 21.95 | 21.62 | 1.62% | 3,391 |
| Mar 20, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.27 | -2.17% | 2,920 |
| Mar 19, 2026 | 22.00 | 22.09 | 22.00 | 22.08 | 21.75 | -1.65% | 854 |
| Mar 18, 2026 | 22.56 | 22.56 | 22.45 | 22.45 | 22.11 | -2.05% | 1,111 |
| Mar 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.57 | 1.55% | 1,195 |
| Mar 16, 2026 | 22.66 | 22.66 | 22.57 | 22.57 | 22.23 | - | 2,207 |
| Mar 13, 2026 | 22.66 | 22.66 | 22.57 | 22.57 | 22.23 | -1.44% | 651 |
| Mar 10, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.55 | 1.06% | 2,222 |
| Mar 9, 2026 | 22.34 | 22.66 | 22.34 | 22.66 | 22.32 | -0.35% | 2,661 |
| Mar 6, 2026 | 22.66 | 22.75 | 22.66 | 22.74 | 22.40 | -1.22% | 2,150 |
| Mar 5, 2026 | 23.11 | 23.12 | 22.95 | 23.02 | 22.67 | -0.52% | 5,349 |
| Mar 4, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 22.79 | 0.74% | 222 |
| Mar 3, 2026 | 23.14 | 23.14 | 22.70 | 22.97 | 22.62 | -0.56% | 3,750 |
| Mar 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.75 | -1.58% | 502 |
| Feb 27, 2026 | 23.49 | 23.49 | 23.47 | 23.47 | 23.11 | -0.09% | 1,685 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.48 | 23.49 | 22.97 | 0.17% | 1,306 |
| Feb 25, 2026 | 23.23 | 23.45 | 23.23 | 23.45 | 22.93 | 1.65% | 530 |
| Feb 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.56 | -0.77% | 121 |
| Feb 23, 2026 | 23.15 | 23.25 | 23.15 | 23.25 | 22.73 | 0.43% | 513 |
| Feb 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.63 | 0.04% | 1,157 |
| Feb 18, 2026 | 22.84 | 23.14 | 22.84 | 23.14 | 22.63 | 2.12% | 2,269 |
| Feb 17, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.16 | 0.80% | 636 |
| Feb 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 21.98 | -0.13% | 1,123 |
| Feb 12, 2026 | 22.84 | 22.84 | 22.51 | 22.51 | 22.01 | -1.87% | 5,402 |
| Feb 11, 2026 | 23.06 | 23.06 | 22.94 | 22.94 | 22.43 | -0.26% | 1,276 |
| Feb 10, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.49 | 2.54% | 608 |
| Feb 6, 2026 | 22.22 | 22.43 | 22.22 | 22.43 | 21.93 | 1.59% | 540 |
| Feb 5, 2026 | 22.16 | 22.16 | 22.08 | 22.08 | 21.59 | -0.76% | 717 |