Skip to main content
Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX: ENCL)
Canada flag Canada · Delayed Price · Currency is CAD
18.69
+0.15 (0.81%)
Dec 24, 2024, 12:54 PM EST

ENCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202418.6718.7518.4918.6918.690.81%95,413
Dec 23, 202418.2018.5518.1218.5418.541.70%72,500
Dec 20, 202418.2418.3618.0318.2318.230.28%86,713
Dec 19, 202418.3818.4118.0918.1818.18-0.22%118,533
Dec 18, 202418.6718.6718.1918.2218.22-2.41%175,400
Dec 17, 202418.6318.6818.4618.6718.67-1.01%140,900
Dec 16, 202419.0819.0818.7218.8618.86-1.57%192,533
Dec 13, 202419.1919.1918.9419.1619.16-0.16%140,303
Dec 12, 202419.5419.5419.1519.1919.19-1.79%159,444
Dec 11, 202419.3619.5419.2419.5419.541.45%92,200
Dec 10, 202419.3919.4219.2619.2619.26-0.31%129,909
Dec 9, 202419.5219.6519.2919.3219.32-0.41%148,600
Dec 6, 202419.8519.8519.3419.4019.40-2.12%283,126
Dec 5, 202419.8019.9519.7419.8219.820.71%111,600
Dec 4, 202420.0620.0619.5219.6819.68-1.80%205,300
Dec 3, 202419.9620.0719.8620.0420.040.55%44,500
Dec 2, 202420.1520.1519.7619.9319.93-0.90%260,135
Nov 29, 202420.1920.1920.0320.1120.11-1.08%115,800
Nov 28, 202420.3420.3620.2920.3320.040.44%77,000
Nov 27, 202420.3020.3820.1520.2419.95-100,438
Nov 26, 202420.6820.6820.1020.2419.95-2.17%312,737
Nov 25, 202421.1221.1220.6320.6920.39-1.94%146,235
Nov 22, 202421.1321.1820.9621.1020.800.38%50,300
Nov 21, 202420.6621.0820.6621.0220.722.14%179,700
Nov 20, 202420.4620.6020.4520.5820.290.93%90,423
Nov 19, 202420.3520.4020.2020.3920.10-90,500
Nov 18, 202420.3920.4820.3120.3920.100.64%54,900
Nov 15, 202420.3020.4220.1520.2619.97-0.49%96,514
Nov 14, 202420.1020.3920.1020.3620.072.06%215,800
Nov 13, 202419.9319.9919.6019.9519.670.66%108,130
Nov 12, 202420.0720.1619.6819.8219.54-0.90%168,400
Nov 11, 202419.6820.1419.6820.0019.710.45%110,400
Nov 8, 202420.1120.1119.7919.9119.63-0.99%182,839
Nov 7, 202419.8020.1419.7920.1119.821.26%208,100
Nov 6, 202419.5919.8819.4619.8619.581.74%88,500
Nov 5, 202419.6519.6719.4519.5219.24-0.10%23,404
Nov 4, 202419.4719.6819.4519.5419.261.19%50,300
Nov 1, 202419.6619.8119.2619.3119.03-1.03%92,349
Oct 31, 202419.7719.7919.3619.5119.23-2.45%165,900
Oct 30, 202419.9420.0119.8220.0019.430.25%196,300
Oct 29, 202419.9520.0419.7419.9519.38-0.75%269,434
Oct 28, 202420.0320.1019.7820.1019.53-1.18%180,044
Oct 25, 202420.2020.3720.1720.3419.760.89%124,912
Oct 24, 202420.1320.2119.9220.1619.580.50%107,800
Oct 23, 202420.3820.3819.9520.0619.49-1.38%160,518
Oct 22, 202420.2820.3920.1620.3419.760.10%68,806
Oct 21, 202420.4220.4620.2520.3219.740.15%139,322
Oct 18, 202420.3420.3420.0820.2919.71-0.29%198,533
Oct 17, 202420.2220.3520.1820.3519.770.59%75,701
Oct 16, 202420.2420.2620.1320.2319.650.20%134,333
Oct 15, 202420.2620.2620.0120.1919.61-2.89%149,224
Oct 11, 202420.6620.8520.6620.7920.20-0.05%62,013
Oct 10, 202420.5820.8520.5020.8020.211.66%82,900
Oct 9, 202420.1820.4620.1620.4619.880.15%39,700
Oct 8, 202420.4320.4320.2020.4319.85-1.21%69,500
Oct 7, 202420.5520.8020.5520.6820.081.12%94,532
Oct 4, 202420.4020.5020.2520.4519.871.44%153,800
Oct 3, 202419.7220.2119.6520.1619.582.23%213,712
Oct 2, 202419.7919.9519.4919.7219.160.82%101,400
Oct 1, 202418.9919.6918.9619.5619.002.57%290,200
Sep 30, 202418.9419.1318.8719.0718.530.74%84,300
Sep 27, 202418.7018.9418.6118.9318.390.05%170,616
Sep 26, 202419.1119.1118.8018.9218.10-2.67%362,400
Sep 25, 202419.5219.5219.1919.4418.60-0.21%207,000
Sep 24, 202419.4719.6619.4319.4818.630.78%109,800
Sep 23, 202419.2819.4519.1219.3318.490.94%110,418
Sep 20, 202419.1419.2518.9519.1518.32-0.21%107,309
Sep 19, 202419.2519.2619.0419.1918.361.21%103,440
Sep 18, 202419.0919.1018.8618.9618.14-0.89%146,900
Sep 17, 202419.0319.1518.9819.1318.300.37%138,238
Sep 16, 202419.0219.0618.7719.0618.231.17%111,916
Sep 13, 202418.8018.9418.7518.8418.020.96%105,100
Sep 12, 202418.7218.7218.4818.6617.850.76%117,203
Sep 11, 202418.6218.6818.2818.5217.72-0.16%179,300
Sep 10, 202418.9518.9518.3518.5517.74-1.85%226,719
Sep 9, 202419.0119.0618.9018.9018.08-0.05%131,232
Sep 6, 202419.2519.3018.8418.9118.09-0.94%151,535
Sep 5, 202419.4519.5119.0819.0918.26-1.09%122,948
Sep 4, 202419.4019.5619.2919.3018.46-0.92%148,421
Sep 3, 202419.7319.7319.3619.4818.63-2.50%114,600
Aug 30, 202420.0020.1019.7519.9819.11-2.06%112,902
Aug 29, 202420.2620.4620.2620.4019.240.69%101,800
Aug 28, 202420.2820.2820.1120.2619.10-0.30%96,205
Aug 27, 202420.6520.6620.3220.3219.16-1.74%94,900
Aug 26, 202420.6220.8420.5920.6819.501.22%88,700
Aug 23, 202420.4220.4420.2920.4319.261.34%87,600
Aug 22, 202420.1320.2920.1220.1619.010.25%70,900
Aug 21, 202420.1820.3120.0820.1118.96-0.35%99,831
Aug 20, 202420.5120.5120.0820.1819.03-1.66%54,000
Aug 19, 202420.6620.7920.4820.5219.35-0.58%70,013
Aug 16, 202420.8120.8220.5820.6419.46-0.58%30,904
Aug 15, 202420.6720.8320.6520.7619.581.17%62,315
Aug 14, 202420.3820.5320.3520.5219.350.93%49,837
Aug 13, 202420.2420.3720.1620.3319.170.44%64,504
Aug 12, 202419.8120.2919.8020.2419.092.53%135,424
Aug 9, 202419.6319.7419.5019.7418.610.82%69,902
Aug 8, 202419.3719.6819.3719.5818.461.61%109,400
Aug 7, 202419.3119.5419.2519.2718.170.84%117,500
Aug 6, 202418.8419.1818.4019.1118.02-0.05%71,832
Aug 2, 202419.5919.5918.9319.1218.03-3.24%248,100