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
17.82
-0.10 (-0.56%)
Jul 3, 2025, 3:55 PM EDT

TSX:ENCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.9217.9217.7517.8217.82-0.56%57,595
Jul 2, 202517.9818.0117.7717.9217.920.17%54,442
Jun 30, 202517.8517.9217.7417.8917.89-1.49%43,400
Jun 27, 202518.1818.2718.0218.1617.910.17%155,410
Jun 26, 202518.0418.1418.0218.1317.880.39%77,600
Jun 25, 202518.1218.1218.0118.0617.80-0.39%155,014
Jun 24, 202518.0518.2418.0418.1317.88-1.15%68,747
Jun 23, 202518.7318.7718.2718.3418.08-1.71%100,100
Jun 20, 202518.6018.6618.5418.6618.400.43%19,800
Jun 19, 202518.6218.6518.5818.5818.320.32%68,027
Jun 18, 202518.7018.7518.5118.5218.26-0.64%146,324
Jun 17, 202518.6218.7018.5918.6418.380.65%59,500
Jun 16, 202518.5818.6718.4618.5218.26-0.43%51,000
Jun 13, 202518.6718.7618.4818.6018.341.31%114,100
Jun 12, 202518.1418.3618.1418.3618.100.82%57,530
Jun 11, 202518.1118.2518.0218.2117.951.22%48,506
Jun 10, 202517.9318.1317.9317.9917.740.62%115,309
Jun 9, 202518.0118.0117.8117.8817.63-0.28%57,340
Jun 6, 202517.9518.0317.9317.9317.680.62%52,340
Jun 5, 202517.8917.9017.7817.8217.570.17%20,800
Jun 4, 202518.0018.0117.7017.7917.54-1.06%54,200
Jun 3, 202517.7818.0117.7217.9817.731.47%48,700
Jun 2, 202517.7517.7717.5817.7217.471.20%34,800
May 30, 202517.6817.6817.4417.5117.26-2.56%71,422
May 29, 202518.0018.0317.9017.9717.470.11%65,900
May 28, 202518.1618.1617.9417.9517.45-0.61%113,300
May 27, 202518.0918.1218.0118.0617.550.17%52,535
May 26, 202517.9518.1317.9518.0317.520.17%27,300
May 23, 202517.7418.0017.7418.0017.500.78%22,200
May 22, 202517.9217.9317.7517.8617.36-0.45%33,002
May 21, 202518.0518.0517.9117.9417.44-0.44%37,500
May 20, 202518.0018.0717.9018.0217.51-0.22%21,900
May 16, 202518.0918.3017.9918.0617.550.89%163,000
May 15, 202517.8017.9017.7017.9017.400.11%14,902
May 14, 202517.8117.8917.7517.8817.370.17%39,800
May 13, 202517.8017.8917.7017.8517.350.73%33,742
May 12, 202517.9517.9517.6217.7217.220.97%71,613
May 9, 202517.5417.5917.4017.5517.060.63%26,935
May 8, 202517.2717.5517.2717.4416.951.63%48,228
May 7, 202517.0017.1616.9017.1616.681.60%16,900
May 6, 202517.0017.0616.8216.8916.420.18%30,402
May 5, 202516.9916.9916.7516.8616.39-1.58%37,230
May 2, 202517.0517.1616.8517.1316.651.00%30,300
May 1, 202516.7317.1616.7316.9616.480.89%38,400
Apr 30, 202517.0517.0516.6316.8116.34-3.61%72,100
Apr 29, 202517.3517.4717.3317.4416.70-0.34%55,400
Apr 28, 202517.3817.5017.3217.5016.760.98%20,804
Apr 25, 202517.2417.3917.2417.3316.60-0.12%56,744
Apr 24, 202517.3017.4217.2417.3516.620.99%41,200
Apr 23, 202517.4517.4517.0317.1816.45-0.35%48,035