Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada
· Delayed Price · Currency is CAD 10.03
+0.22 (2.24%)
Apr 17, 2025, 3:55 PM EDT
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.98 | 10.10 | 9.97 | 10.03 | 10.03 | 2.24% | 69,488 |
| Apr 16, 2025 | 9.77 | 9.91 | 9.74 | 9.81 | 9.81 | 1.13% | 75,819 |
| Apr 15, 2025 | 9.64 | 9.77 | 9.61 | 9.70 | 9.70 | 0.83% | 50,100 |
| Apr 14, 2025 | 9.75 | 9.75 | 9.55 | 9.62 | 9.62 | 0.63% | 83,500 |
| Apr 11, 2025 | 9.33 | 9.60 | 9.25 | 9.56 | 9.56 | 2.91% | 70,500 |
| Apr 10, 2025 | 9.63 | 9.63 | 9.15 | 9.29 | 9.29 | -4.82% | 130,943 |
| Apr 9, 2025 | 9.05 | 9.85 | 8.95 | 9.76 | 9.76 | 5.63% | 296,934 |
| Apr 8, 2025 | 9.91 | 9.91 | 9.16 | 9.24 | 9.24 | -4.35% | 539,700 |
| Apr 7, 2025 | 9.38 | 9.88 | 9.35 | 9.66 | 9.66 | -2.23% | 280,424 |
| Apr 4, 2025 | 10.28 | 10.38 | 9.78 | 9.88 | 9.88 | -6.88% | 476,500 |
| Apr 3, 2025 | 10.71 | 10.83 | 10.60 | 10.61 | 10.61 | -4.24% | 171,346 |
| Apr 2, 2025 | 10.94 | 11.08 | 10.94 | 11.08 | 11.08 | 0.82% | 179,539 |
| Apr 1, 2025 | 10.92 | 10.99 | 10.91 | 10.99 | 10.99 | 0.37% | 42,600 |
| Mar 31, 2025 | 10.80 | 11.01 | 10.80 | 10.95 | 10.95 | -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 |
| Feb 27, 2025 | 10.68 | 10.68 | 10.57 | 10.58 | 10.34 | 0.19% | 54,509 |
| Feb 26, 2025 | 10.57 | 10.59 | 10.51 | 10.56 | 10.33 | -0.09% | 159,300 |
| Feb 25, 2025 | 10.62 | 10.64 | 10.45 | 10.57 | 10.33 | -0.56% | 242,716 |
| Feb 24, 2025 | 10.74 | 10.75 | 10.63 | 10.63 | 10.39 | -0.65% | 140,629 |
| Feb 21, 2025 | 10.87 | 10.87 | 10.66 | 10.70 | 10.46 | -1.56% | 166,400 |
| Feb 20, 2025 | 10.85 | 10.88 | 10.75 | 10.87 | 10.63 | 0.09% | 41,300 |
| Feb 19, 2025 | 10.89 | 10.89 | 10.77 | 10.86 | 10.61 | 0.84% | 44,900 |
| Feb 18, 2025 | 10.75 | 10.83 | 10.66 | 10.77 | 10.53 | 0.56% | 106,000 |
| Feb 14, 2025 | 10.92 | 10.92 | 10.68 | 10.71 | 10.47 | -1.38% | 114,120 |
| Feb 13, 2025 | 10.84 | 10.90 | 10.83 | 10.86 | 10.61 | 0.37% | 33,528 |
| Feb 12, 2025 | 10.94 | 10.98 | 10.79 | 10.82 | 10.58 | -1.28% | 57,400 |
| Feb 11, 2025 | 10.90 | 11.00 | 10.85 | 10.96 | 10.72 | 1.01% | 108,800 |
| Feb 10, 2025 | 10.72 | 10.87 | 10.72 | 10.85 | 10.61 | 1.50% | 66,600 |
| Feb 7, 2025 | 10.68 | 10.75 | 10.59 | 10.69 | 10.45 | 0.85% | 38,800 |
| Feb 6, 2025 | 10.75 | 10.75 | 10.53 | 10.60 | 10.37 | -0.75% | 151,229 |