Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX:ENCL)
Canada · Delayed Price · Currency is CAD 18.43
-0.24 (-1.29%)
Aug 29, 2025, 3:54 PM EDT
TSX:ENCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.45 | 18.48 | 18.38 | 18.43 | 18.43 | -1.29% | 20,700 |
| Aug 28, 2025 | 18.61 | 18.67 | 18.55 | 18.67 | 18.41 | 0.32% | 30,427 |
| Aug 27, 2025 | 18.52 | 18.66 | 18.47 | 18.61 | 18.35 | 0.59% | 40,400 |
| Aug 26, 2025 | 18.58 | 18.58 | 18.43 | 18.50 | 18.24 | -0.54% | 71,234 |
| Aug 25, 2025 | 18.55 | 18.62 | 18.54 | 18.60 | 18.34 | 0.16% | 71,306 |
| Aug 22, 2025 | 18.43 | 18.61 | 18.43 | 18.57 | 18.31 | 1.09% | 94,400 |
| Aug 21, 2025 | 18.27 | 18.39 | 18.22 | 18.37 | 18.11 | 0.66% | 55,713 |
| Aug 20, 2025 | 18.03 | 18.30 | 18.03 | 18.25 | 18.00 | 1.28% | 93,000 |
| Aug 19, 2025 | 17.97 | 18.09 | 17.97 | 18.02 | 17.77 | -0.06% | 42,506 |
| Aug 18, 2025 | 18.04 | 18.09 | 17.94 | 18.03 | 17.78 | -0.17% | 52,918 |
| Aug 15, 2025 | 18.08 | 18.13 | 18.00 | 18.06 | 17.81 | -0.11% | 32,500 |
| Aug 14, 2025 | 17.93 | 18.09 | 17.92 | 18.08 | 17.83 | 0.44% | 42,518 |
| Aug 13, 2025 | 17.94 | 18.07 | 17.87 | 18.00 | 17.75 | 0.67% | 76,800 |
| Aug 12, 2025 | 17.87 | 17.94 | 17.82 | 17.88 | 17.63 | 0.11% | 79,020 |
| Aug 11, 2025 | 17.92 | 18.00 | 17.80 | 17.86 | 17.61 | -0.06% | 119,238 |
| Aug 8, 2025 | 17.93 | 18.03 | 17.84 | 17.87 | 17.62 | -0.33% | 46,100 |
| Aug 7, 2025 | 18.01 | 18.12 | 17.89 | 17.93 | 17.68 | -0.17% | 44,800 |
| Aug 6, 2025 | 18.09 | 18.14 | 17.87 | 17.96 | 17.71 | - | 48,722 |
| Aug 5, 2025 | 17.96 | 18.10 | 17.84 | 17.96 | 17.71 | 0.50% | 61,600 |
| Aug 1, 2025 | 17.92 | 17.92 | 17.70 | 17.87 | 17.62 | -0.78% | 76,500 |
| Jul 31, 2025 | 18.17 | 18.18 | 17.98 | 18.01 | 17.75 | -2.23% | 71,512 |
| Jul 30, 2025 | 18.39 | 18.42 | 18.33 | 18.42 | 17.90 | 0.05% | 49,649 |
| Jul 29, 2025 | 18.22 | 18.42 | 18.22 | 18.41 | 17.90 | 1.10% | 89,435 |
| Jul 28, 2025 | 18.11 | 18.25 | 18.10 | 18.21 | 17.70 | 1.11% | 85,900 |
| Jul 25, 2025 | 18.13 | 18.13 | 18.01 | 18.01 | 17.51 | -0.33% | 52,609 |
| Jul 24, 2025 | 18.00 | 18.10 | 17.90 | 18.07 | 17.57 | 0.50% | 50,931 |
| Jul 23, 2025 | 17.88 | 18.04 | 17.88 | 17.98 | 17.48 | 0.50% | 45,000 |
| Jul 22, 2025 | 17.82 | 17.97 | 17.82 | 17.89 | 17.39 | 0.39% | 33,131 |
| Jul 21, 2025 | 18.00 | 18.00 | 17.81 | 17.82 | 17.32 | -1.00% | 90,445 |
| Jul 18, 2025 | 18.07 | 18.11 | 17.96 | 18.00 | 17.50 | 0.39% | 63,517 |
| Jul 17, 2025 | 17.91 | 18.01 | 17.85 | 17.93 | 17.43 | 0.22% | 59,729 |
| Jul 16, 2025 | 18.05 | 18.05 | 17.85 | 17.89 | 17.39 | -1.00% | 68,700 |
| Jul 15, 2025 | 18.15 | 18.15 | 17.98 | 18.07 | 17.57 | -0.33% | 48,600 |
| Jul 14, 2025 | 18.02 | 18.13 | 17.94 | 18.13 | 17.63 | 0.61% | 53,800 |
| Jul 11, 2025 | 17.88 | 18.02 | 17.83 | 18.02 | 17.52 | 0.84% | 50,529 |
| Jul 10, 2025 | 17.78 | 17.87 | 17.64 | 17.87 | 17.37 | 0.22% | 66,249 |
| Jul 9, 2025 | 17.85 | 17.96 | 17.83 | 17.83 | 17.33 | -0.50% | 46,244 |
| Jul 8, 2025 | 17.62 | 18.00 | 17.61 | 17.92 | 17.42 | 1.64% | 50,810 |
| Jul 7, 2025 | 17.79 | 17.79 | 17.52 | 17.63 | 17.14 | -0.90% | 115,922 |
| Jul 4, 2025 | 17.82 | 17.84 | 17.76 | 17.79 | 17.29 | -0.17% | 11,043 |
| Jul 3, 2025 | 17.92 | 17.92 | 17.75 | 17.82 | 17.32 | -0.56% | 57,600 |
| Jul 2, 2025 | 17.98 | 18.01 | 17.77 | 17.92 | 17.42 | 0.17% | 54,442 |
| Jun 30, 2025 | 17.85 | 17.92 | 17.74 | 17.89 | 17.39 | -1.49% | 43,400 |
| Jun 27, 2025 | 18.18 | 18.27 | 18.02 | 18.16 | 17.41 | 0.17% | 155,410 |
| Jun 26, 2025 | 18.04 | 18.14 | 18.02 | 18.13 | 17.38 | 0.39% | 77,600 |
| Jun 25, 2025 | 18.12 | 18.12 | 18.01 | 18.06 | 17.31 | -0.39% | 155,014 |
| Jun 24, 2025 | 18.05 | 18.24 | 18.04 | 18.13 | 17.38 | -1.15% | 68,747 |
| Jun 23, 2025 | 18.73 | 18.77 | 18.27 | 18.34 | 17.58 | -1.71% | 100,100 |
| Jun 20, 2025 | 18.60 | 18.66 | 18.54 | 18.66 | 17.89 | 0.43% | 19,800 |
| Jun 19, 2025 | 18.62 | 18.65 | 18.58 | 18.58 | 17.81 | 0.32% | 68,027 |