Skip to main content
logo
Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX:ENCL)
Canada flag Canada · Delayed Price · Currency is CAD
17.87
-0.14 (-0.78%)
Aug 1, 2025, 3:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.9217.9217.7017.8717.87-0.78%76,478
Jul 31, 202518.1718.1817.9818.0118.01-2.23%71,512
Jul 30, 202518.3918.4218.3318.4218.160.05%49,649
Jul 29, 202518.2218.4218.2218.4118.151.10%89,435
Jul 28, 202518.1118.2518.1018.2117.951.11%85,900
Jul 25, 202518.1318.1318.0118.0117.76-0.33%52,609
Jul 24, 202518.0018.1017.9018.0717.810.50%50,931
Jul 23, 202517.8818.0417.8817.9817.730.50%45,000
Jul 22, 202517.8217.9717.8217.8917.640.39%33,131
Jul 21, 202518.0018.0017.8117.8217.57-1.00%90,445
Jul 18, 202518.0718.1117.9618.0017.750.39%63,517
Jul 17, 202517.9118.0117.8517.9317.680.22%59,729
Jul 16, 202518.0518.0517.8517.8917.64-1.00%68,700
Jul 15, 202518.1518.1517.9818.0717.81-0.33%48,600
Jul 14, 202518.0218.1317.9418.1317.870.61%53,800
Jul 11, 202517.8818.0217.8318.0217.770.84%50,529
Jul 10, 202517.7817.8717.6417.8717.620.22%66,249
Jul 9, 202517.8517.9617.8317.8317.57-0.50%46,244
Jul 8, 202517.6218.0017.6117.9217.671.64%50,810
Jul 7, 202517.7917.7917.5217.6317.38-0.90%115,922
Jul 4, 202517.8217.8417.7617.7917.54-0.17%11,043
Jul 3, 202517.9217.9217.7517.8217.57-0.56%57,600
Jul 2, 202517.9818.0117.7717.9217.670.17%54,442
Jun 30, 202517.8517.9217.7417.8917.64-1.49%43,400
Jun 27, 202518.1818.2718.0218.1617.650.17%155,410
Jun 26, 202518.0418.1418.0218.1317.620.39%77,600
Jun 25, 202518.1218.1218.0118.0617.55-0.39%155,014
Jun 24, 202518.0518.2418.0418.1317.62-1.15%68,747
Jun 23, 202518.7318.7718.2718.3417.83-1.71%100,100
Jun 20, 202518.6018.6618.5418.6618.140.43%19,800
Jun 19, 202518.6218.6518.5818.5818.060.32%68,027
Jun 18, 202518.7018.7518.5118.5218.00-0.64%146,324
Jun 17, 202518.6218.7018.5918.6418.120.65%59,500
Jun 16, 202518.5818.6718.4618.5218.00-0.43%51,000
Jun 13, 202518.6718.7618.4818.6018.081.31%114,100
Jun 12, 202518.1418.3618.1418.3617.850.82%57,530
Jun 11, 202518.1118.2518.0218.2117.701.22%48,506
Jun 10, 202517.9318.1317.9317.9917.490.62%115,309
Jun 9, 202518.0118.0117.8117.8817.38-0.28%57,340
Jun 6, 202517.9518.0317.9317.9317.430.62%52,340
Jun 5, 202517.8917.9017.7817.8217.320.17%20,800
Jun 4, 202518.0018.0117.7017.7917.29-1.06%54,200
Jun 3, 202517.7818.0117.7217.9817.481.47%48,700
Jun 2, 202517.7517.7717.5817.7217.221.20%34,800
May 30, 202517.6817.6817.4417.5117.02-2.56%71,422
May 29, 202518.0018.0317.9017.9717.220.11%65,900
May 28, 202518.1618.1617.9417.9517.20-0.61%113,300
May 27, 202518.0918.1218.0118.0617.300.17%52,535
May 26, 202517.9518.1317.9518.0317.280.17%27,300
May 23, 202517.7418.0017.7418.0017.250.78%22,200