Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada
· Delayed Price · Currency is CAD 10.21
+0.06 (0.54%)
May 9, 2025, 3:59 PM EDT
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.20 | 10.22 | 10.14 | 10.21 | 10.21 | 0.59% | 131,242 |
| May 8, 2025 | 10.12 | 10.21 | 10.12 | 10.15 | 10.15 | 1.10% | 168,515 |
| May 7, 2025 | 9.96 | 10.04 | 9.91 | 10.04 | 10.04 | 1.01% | 39,600 |
| May 6, 2025 | 9.94 | 9.99 | 9.89 | 9.94 | 9.94 | 0.61% | 42,449 |
| May 5, 2025 | 9.97 | 9.97 | 9.84 | 9.88 | 9.88 | -1.40% | 72,900 |
| May 2, 2025 | 9.97 | 10.03 | 9.88 | 10.02 | 10.02 | 1.01% | 111,912 |
| May 1, 2025 | 9.82 | 10.05 | 9.82 | 9.92 | 9.92 | 0.51% | 118,717 |
| Apr 30, 2025 | 10.02 | 10.02 | 9.78 | 9.87 | 9.87 | -2.66% | 191,000 |
| Apr 29, 2025 | 10.13 | 10.17 | 10.10 | 10.14 | 10.02 | -0.29% | 66,122 |
| Apr 28, 2025 | 10.11 | 10.18 | 10.10 | 10.17 | 10.05 | 0.39% | 101,740 |
| Apr 25, 2025 | 10.05 | 10.15 | 10.05 | 10.13 | 10.01 | 0.10% | 47,000 |
| Apr 24, 2025 | 10.12 | 10.15 | 10.07 | 10.12 | 10.00 | 0.80% | 46,704 |
| Apr 23, 2025 | 10.25 | 10.25 | 9.97 | 10.04 | 9.92 | -0.20% | 58,000 |
| Apr 22, 2025 | 10.05 | 10.12 | 10.02 | 10.06 | 9.94 | 1.51% | 52,300 |
| Apr 21, 2025 | 9.95 | 9.97 | 9.85 | 9.91 | 9.79 | -1.20% | 53,000 |
| Apr 17, 2025 | 9.98 | 10.10 | 9.97 | 10.03 | 9.91 | 2.24% | 69,500 |
| Apr 16, 2025 | 9.77 | 9.91 | 9.74 | 9.81 | 9.69 | 1.13% | 75,819 |
| Apr 15, 2025 | 9.64 | 9.77 | 9.61 | 9.70 | 9.59 | 0.83% | 50,100 |
| Apr 14, 2025 | 9.75 | 9.75 | 9.55 | 9.62 | 9.51 | 0.63% | 83,500 |
| Apr 11, 2025 | 9.33 | 9.60 | 9.25 | 9.56 | 9.45 | 2.91% | 70,500 |
| Apr 10, 2025 | 9.63 | 9.63 | 9.15 | 9.29 | 9.18 | -4.82% | 130,943 |
| Apr 9, 2025 | 9.05 | 9.85 | 8.95 | 9.76 | 9.64 | 5.63% | 296,934 |
| Apr 8, 2025 | 9.91 | 9.91 | 9.16 | 9.24 | 9.13 | -4.35% | 539,700 |
| Apr 7, 2025 | 9.38 | 9.88 | 9.35 | 9.66 | 9.55 | -2.23% | 280,424 |
| Apr 4, 2025 | 10.28 | 10.38 | 9.78 | 9.88 | 9.76 | -6.88% | 476,500 |
| Apr 3, 2025 | 10.71 | 10.83 | 10.60 | 10.61 | 10.48 | -4.24% | 171,346 |
| Apr 2, 2025 | 10.94 | 11.08 | 10.94 | 11.08 | 10.95 | 0.82% | 179,539 |
| Apr 1, 2025 | 10.92 | 10.99 | 10.91 | 10.99 | 10.86 | 0.37% | 42,600 |
| Mar 31, 2025 | 10.80 | 11.01 | 10.80 | 10.95 | 10.82 | -0.27% | 59,332 |
| Mar 28, 2025 | 11.01 | 11.01 | 10.94 | 10.98 | 10.86 | -0.27% | 118,700 |
| Mar 27, 2025 | 11.08 | 11.11 | 11.01 | 11.01 | 10.89 | -0.54% | 167,200 |
| Mar 26, 2025 | 11.06 | 11.15 | 11.06 | 11.07 | 10.95 | 0.18% | 92,200 |
| Mar 25, 2025 | 11.10 | 11.14 | 11.05 | 11.05 | 10.93 | -0.09% | 57,100 |
| Mar 24, 2025 | 10.97 | 11.10 | 10.97 | 11.06 | 10.93 | 0.91% | 76,200 |
| Mar 21, 2025 | 10.97 | 10.97 | 10.90 | 10.96 | 10.84 | 0.18% | 25,800 |
| Mar 20, 2025 | 10.87 | 10.97 | 10.85 | 10.94 | 10.82 | 0.64% | 116,718 |
| Mar 19, 2025 | 10.75 | 10.88 | 10.73 | 10.87 | 10.75 | 1.40% | 100,438 |
| Mar 18, 2025 | 10.72 | 10.74 | 10.65 | 10.72 | 10.60 | 0.19% | 27,227 |
| Mar 17, 2025 | 10.59 | 10.72 | 10.59 | 10.70 | 10.58 | 1.13% | 51,143 |
| Mar 14, 2025 | 10.49 | 10.60 | 10.45 | 10.58 | 10.46 | 1.05% | 213,700 |
| Mar 13, 2025 | 10.57 | 10.57 | 10.42 | 10.47 | 10.36 | -0.48% | 58,200 |
| Mar 12, 2025 | 10.46 | 10.57 | 10.38 | 10.52 | 10.41 | 1.35% | 144,511 |
| Mar 11, 2025 | 10.45 | 10.45 | 10.31 | 10.38 | 10.26 | 0.29% | 129,700 |
| Mar 10, 2025 | 10.25 | 10.35 | 10.18 | 10.35 | 10.24 | 0.88% | 173,731 |
| Mar 7, 2025 | 10.10 | 10.32 | 10.10 | 10.26 | 10.15 | 1.99% | 102,600 |
| Mar 6, 2025 | 10.10 | 10.10 | 9.93 | 10.06 | 9.95 | -0.10% | 179,500 |
| Mar 5, 2025 | 10.10 | 10.12 | 9.96 | 10.07 | 9.96 | -0.40% | 217,500 |
| Mar 4, 2025 | 10.14 | 10.20 | 9.94 | 10.11 | 10.00 | -0.69% | 197,500 |
| Mar 3, 2025 | 10.57 | 10.60 | 10.14 | 10.18 | 10.06 | -3.51% | 246,000 |
| Feb 28, 2025 | 10.41 | 10.55 | 10.34 | 10.55 | 10.43 | -0.28% | 60,800 |