Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada · Delayed Price · Currency is CAD 10.47
-0.02 (-0.19%)
Oct 17, 2025, 3:59 PM EDT
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.50 | 10.51 | 10.44 | 10.47 | 10.47 | -0.19% | 209,124 |
| Oct 16, 2025 | 10.68 | 10.68 | 10.48 | 10.49 | 10.49 | -1.41% | 285,718 |
| Oct 15, 2025 | 10.71 | 10.78 | 10.63 | 10.64 | 10.64 | -0.65% | 209,214 |
| Oct 14, 2025 | 10.72 | 10.75 | 10.65 | 10.71 | 10.71 | -0.19% | 209,100 |
| Oct 10, 2025 | 10.88 | 10.88 | 10.70 | 10.73 | 10.73 | -1.56% | 256,729 |
| Oct 9, 2025 | 11.01 | 11.03 | 10.89 | 10.90 | 10.90 | -0.73% | 116,100 |
| Oct 8, 2025 | 10.95 | 10.98 | 10.89 | 10.98 | 10.98 | 0.27% | 83,300 |
| Oct 7, 2025 | 10.96 | 10.96 | 10.86 | 10.95 | 10.95 | 0.09% | 109,300 |
| Oct 6, 2025 | 10.92 | 10.96 | 10.91 | 10.94 | 10.94 | 0.27% | 162,400 |
| Oct 3, 2025 | 10.77 | 10.93 | 10.77 | 10.91 | 10.91 | 1.21% | 79,648 |
| Oct 2, 2025 | 10.81 | 10.84 | 10.78 | 10.78 | 10.78 | -0.28% | 55,806 |
| Oct 1, 2025 | 10.80 | 10.84 | 10.78 | 10.81 | 10.81 | -0.09% | 67,822 |
| Sep 30, 2025 | 10.84 | 10.84 | 10.76 | 10.82 | 10.82 | -0.64% | 120,400 |
| Sep 29, 2025 | 10.95 | 10.95 | 10.85 | 10.89 | 10.89 | -1.63% | 132,744 |
| Sep 26, 2025 | 11.10 | 11.15 | 11.06 | 11.07 | 10.95 | -0.09% | 299,326 |
| Sep 25, 2025 | 11.06 | 11.09 | 11.03 | 11.08 | 10.96 | 0.09% | 78,747 |
| Sep 24, 2025 | 11.03 | 11.09 | 11.03 | 11.07 | 10.95 | 0.73% | 88,800 |
| Sep 23, 2025 | 10.89 | 11.03 | 10.89 | 10.99 | 10.87 | 1.01% | 122,826 |
| Sep 22, 2025 | 10.81 | 10.91 | 10.78 | 10.88 | 10.76 | 0.65% | 109,400 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.79 | 10.81 | 10.69 | -0.64% | 86,642 |
| Sep 18, 2025 | 10.90 | 10.91 | 10.86 | 10.88 | 10.76 | -0.09% | 56,700 |
| Sep 17, 2025 | 10.90 | 10.91 | 10.87 | 10.89 | 10.77 | -0.09% | 98,700 |
| Sep 16, 2025 | 10.79 | 10.92 | 10.78 | 10.90 | 10.78 | 1.11% | 126,226 |
| Sep 15, 2025 | 10.73 | 10.79 | 10.71 | 10.78 | 10.66 | 0.47% | 102,100 |
| Sep 12, 2025 | 10.72 | 10.77 | 10.72 | 10.73 | 10.61 | 0.19% | 29,328 |
| Sep 11, 2025 | 10.68 | 10.72 | 10.68 | 10.71 | 10.59 | -0.09% | 82,300 |
| Sep 10, 2025 | 10.65 | 10.72 | 10.65 | 10.72 | 10.60 | 0.66% | 336,001 |
| Sep 9, 2025 | 10.58 | 10.71 | 10.58 | 10.65 | 10.53 | 0.57% | 176,347 |
| Sep 8, 2025 | 10.61 | 10.61 | 10.54 | 10.59 | 10.48 | 0.09% | 81,000 |
| Sep 5, 2025 | 10.62 | 10.62 | 10.53 | 10.58 | 10.46 | -0.47% | 101,400 |
| Sep 4, 2025 | 10.61 | 10.64 | 10.60 | 10.63 | 10.51 | 0.09% | 47,513 |
| Sep 3, 2025 | 10.61 | 10.67 | 10.59 | 10.62 | 10.50 | -0.56% | 68,143 |
| Sep 2, 2025 | 10.62 | 10.68 | 10.62 | 10.68 | 10.56 | 0.47% | 218,900 |
| Aug 29, 2025 | 10.61 | 10.67 | 10.60 | 10.63 | 10.51 | -1.12% | 44,900 |
| Aug 28, 2025 | 10.71 | 10.75 | 10.70 | 10.75 | 10.51 | 0.28% | 127,123 |
| Aug 27, 2025 | 10.69 | 10.75 | 10.69 | 10.72 | 10.48 | 0.56% | 68,000 |
| Aug 26, 2025 | 10.71 | 10.71 | 10.64 | 10.66 | 10.42 | -0.47% | 127,400 |
| Aug 25, 2025 | 10.69 | 10.74 | 10.68 | 10.71 | 10.47 | -0.09% | 72,415 |
| Aug 22, 2025 | 10.64 | 10.73 | 10.64 | 10.72 | 10.48 | 1.13% | 117,926 |
| Aug 21, 2025 | 10.57 | 10.62 | 10.54 | 10.60 | 10.36 | 0.38% | 56,900 |
| Aug 20, 2025 | 10.45 | 10.58 | 10.45 | 10.56 | 10.32 | 1.05% | 84,000 |
| Aug 19, 2025 | 10.46 | 10.48 | 10.45 | 10.45 | 10.22 | -0.10% | 28,100 |
| Aug 18, 2025 | 10.46 | 10.48 | 10.41 | 10.46 | 10.23 | -0.10% | 40,600 |
| Aug 15, 2025 | 10.44 | 10.50 | 10.44 | 10.47 | 10.24 | - | 61,400 |
| Aug 14, 2025 | 10.43 | 10.48 | 10.40 | 10.47 | 10.24 | 0.19% | 64,747 |
| Aug 13, 2025 | 10.40 | 10.46 | 10.38 | 10.45 | 10.22 | 0.58% | 97,127 |
| Aug 12, 2025 | 10.38 | 10.41 | 10.36 | 10.39 | 10.16 | 0.19% | 98,000 |
| Aug 11, 2025 | 10.41 | 10.43 | 10.34 | 10.37 | 10.14 | - | 97,840 |
| Aug 8, 2025 | 10.44 | 10.46 | 10.36 | 10.37 | 10.14 | -0.29% | 101,545 |
| Aug 7, 2025 | 10.47 | 10.48 | 10.38 | 10.40 | 10.17 | -0.10% | 31,100 |