Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX:ENCL)
Canada
· Delayed Price · Currency is CAD 17.33
-0.02 (-0.12%)
Apr 25, 2025, 3:55 PM EDT
TSX:ENCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.24 | 17.39 | 17.24 | 17.33 | 17.33 | -0.12% | 56,744 |
| Apr 24, 2025 | 17.30 | 17.42 | 17.24 | 17.35 | 17.35 | 0.99% | 41,200 |
| Apr 23, 2025 | 17.45 | 17.45 | 17.03 | 17.18 | 17.18 | -0.35% | 48,035 |
| Apr 22, 2025 | 17.15 | 17.37 | 17.13 | 17.24 | 17.24 | 2.01% | 29,700 |
| Apr 21, 2025 | 16.96 | 17.01 | 16.77 | 16.90 | 16.90 | -1.40% | 48,000 |
| Apr 17, 2025 | 16.97 | 17.30 | 16.96 | 17.14 | 17.14 | 2.27% | 91,400 |
| Apr 16, 2025 | 16.55 | 16.92 | 16.55 | 16.76 | 16.76 | 1.82% | 51,000 |
| Apr 15, 2025 | 16.33 | 16.58 | 16.32 | 16.46 | 16.46 | 0.98% | 70,621 |
| Apr 14, 2025 | 16.47 | 16.47 | 16.16 | 16.30 | 16.30 | 1.18% | 54,200 |
| Apr 11, 2025 | 15.61 | 16.26 | 15.51 | 16.11 | 16.11 | 3.34% | 79,500 |
| Apr 10, 2025 | 16.27 | 16.27 | 15.30 | 15.59 | 15.59 | -6.03% | 131,914 |
| Apr 9, 2025 | 15.14 | 16.76 | 14.90 | 16.59 | 16.59 | 7.03% | 237,100 |
| Apr 8, 2025 | 16.83 | 16.86 | 15.33 | 15.50 | 15.50 | -5.20% | 298,800 |
| Apr 7, 2025 | 15.50 | 16.86 | 15.50 | 16.35 | 16.35 | -2.97% | 229,700 |
| Apr 4, 2025 | 17.80 | 17.81 | 16.65 | 16.85 | 16.85 | -8.37% | 312,922 |
| Apr 3, 2025 | 18.76 | 18.97 | 18.38 | 18.39 | 18.39 | -5.69% | 264,306 |
| Apr 2, 2025 | 19.20 | 19.51 | 19.20 | 19.50 | 19.50 | 0.98% | 83,800 |
| Apr 1, 2025 | 19.18 | 19.31 | 19.11 | 19.31 | 19.31 | 0.31% | 42,900 |
| Mar 31, 2025 | 19.00 | 19.34 | 18.96 | 19.25 | 19.25 | -0.10% | 51,512 |
| Mar 28, 2025 | 19.34 | 19.34 | 19.18 | 19.27 | 19.00 | -0.57% | 53,134 |
| Mar 27, 2025 | 19.52 | 19.53 | 19.36 | 19.38 | 19.11 | -0.51% | 47,740 |
| Mar 26, 2025 | 19.43 | 19.64 | 19.43 | 19.48 | 19.21 | 0.31% | 102,200 |
| Mar 25, 2025 | 19.50 | 19.62 | 19.42 | 19.42 | 19.15 | -0.41% | 63,900 |
| Mar 24, 2025 | 19.30 | 19.52 | 19.28 | 19.50 | 19.23 | 1.35% | 113,900 |
| Mar 21, 2025 | 19.22 | 19.24 | 19.11 | 19.24 | 18.98 | 0.16% | 17,700 |
| Mar 20, 2025 | 19.02 | 19.27 | 18.96 | 19.21 | 18.95 | 0.79% | 70,500 |
| Mar 19, 2025 | 18.71 | 19.07 | 18.71 | 19.06 | 18.79 | 1.98% | 117,603 |
| Mar 18, 2025 | 18.79 | 18.79 | 18.54 | 18.69 | 18.43 | 0.21% | 46,200 |
| Mar 17, 2025 | 18.48 | 18.70 | 18.48 | 18.65 | 18.39 | 1.41% | 57,900 |
| Mar 14, 2025 | 18.20 | 18.44 | 18.13 | 18.39 | 18.14 | 1.21% | 43,200 |
| Mar 13, 2025 | 18.37 | 18.37 | 18.06 | 18.17 | 17.92 | -0.55% | 46,244 |
| Mar 12, 2025 | 18.04 | 18.39 | 18.01 | 18.27 | 18.02 | 1.56% | 87,931 |
| Mar 11, 2025 | 17.91 | 18.06 | 17.81 | 17.99 | 17.74 | 0.62% | 51,349 |
| Mar 10, 2025 | 17.63 | 17.92 | 17.53 | 17.88 | 17.63 | 0.90% | 55,600 |
| Mar 7, 2025 | 17.38 | 17.84 | 17.38 | 17.72 | 17.47 | 2.37% | 111,433 |
| Mar 6, 2025 | 17.33 | 17.35 | 17.00 | 17.31 | 17.07 | - | 95,900 |
| Mar 5, 2025 | 17.38 | 17.42 | 17.08 | 17.31 | 17.07 | -0.46% | 94,449 |
| Mar 4, 2025 | 17.38 | 17.61 | 17.05 | 17.39 | 17.15 | -1.42% | 85,900 |
| Mar 3, 2025 | 18.26 | 18.48 | 17.46 | 17.64 | 17.40 | -4.03% | 159,330 |
| Feb 28, 2025 | 18.23 | 18.38 | 17.95 | 18.38 | 18.13 | -0.27% | 66,600 |
| Feb 27, 2025 | 18.47 | 18.61 | 18.43 | 18.43 | 17.91 | 0.22% | 62,600 |
| Feb 26, 2025 | 18.43 | 18.46 | 18.28 | 18.39 | 17.88 | -0.05% | 77,000 |
| Feb 25, 2025 | 18.53 | 18.53 | 18.16 | 18.40 | 17.89 | -0.70% | 81,630 |
| Feb 24, 2025 | 18.74 | 18.81 | 18.53 | 18.53 | 18.01 | -0.75% | 72,900 |
| Feb 21, 2025 | 19.04 | 19.04 | 18.60 | 18.67 | 18.15 | -1.99% | 136,200 |
| Feb 20, 2025 | 18.97 | 19.09 | 18.84 | 19.05 | 18.51 | 0.05% | 75,700 |
| Feb 19, 2025 | 18.95 | 19.04 | 18.86 | 19.04 | 18.50 | 1.06% | 44,319 |
| Feb 18, 2025 | 18.82 | 18.97 | 18.60 | 18.84 | 18.31 | 0.43% | 59,000 |
| Feb 14, 2025 | 19.14 | 19.14 | 18.65 | 18.76 | 18.24 | -1.42% | 161,043 |
| Feb 13, 2025 | 19.00 | 19.15 | 18.95 | 19.03 | 18.50 | 0.32% | 42,400 |