Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada
· Delayed Price · Currency is CAD 10.47
+0.01 (0.10%)
Aug 15, 2025, 3:58 PM EDT
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.44 | 10.50 | 10.44 | 10.47 | 10.47 | - | 61,359 |
| Aug 14, 2025 | 10.43 | 10.48 | 10.40 | 10.47 | 10.47 | 0.19% | 64,747 |
| Aug 13, 2025 | 10.40 | 10.46 | 10.38 | 10.45 | 10.45 | 0.58% | 97,127 |
| Aug 12, 2025 | 10.38 | 10.41 | 10.36 | 10.39 | 10.39 | 0.19% | 98,000 |
| Aug 11, 2025 | 10.41 | 10.43 | 10.34 | 10.37 | 10.37 | - | 97,840 |
| Aug 8, 2025 | 10.44 | 10.46 | 10.36 | 10.37 | 10.37 | -0.29% | 101,545 |
| Aug 7, 2025 | 10.47 | 10.48 | 10.38 | 10.40 | 10.40 | -0.10% | 31,100 |
| Aug 6, 2025 | 10.44 | 10.51 | 10.37 | 10.41 | 10.41 | -0.19% | 87,400 |
| Aug 5, 2025 | 10.36 | 10.48 | 10.36 | 10.43 | 10.43 | 0.48% | 84,142 |
| Aug 1, 2025 | 10.35 | 10.40 | 10.30 | 10.38 | 10.38 | -0.57% | 134,648 |
| Jul 31, 2025 | 10.47 | 10.50 | 10.43 | 10.44 | 10.44 | -1.69% | 112,200 |
| Jul 30, 2025 | 10.62 | 10.63 | 10.59 | 10.62 | 10.50 | 0.09% | 35,700 |
| Jul 29, 2025 | 10.53 | 10.63 | 10.53 | 10.61 | 10.49 | 0.66% | 75,123 |
| Jul 28, 2025 | 10.45 | 10.55 | 10.45 | 10.54 | 10.42 | 0.96% | 85,244 |
| Jul 25, 2025 | 10.46 | 10.49 | 10.43 | 10.44 | 10.32 | -0.19% | 91,743 |
| Jul 24, 2025 | 10.40 | 10.48 | 10.39 | 10.46 | 10.34 | 0.29% | 61,316 |
| Jul 23, 2025 | 10.45 | 10.46 | 10.39 | 10.43 | 10.31 | 0.38% | 97,238 |
| Jul 22, 2025 | 10.37 | 10.40 | 10.34 | 10.39 | 10.27 | 0.29% | 103,600 |
| Jul 21, 2025 | 10.44 | 10.44 | 10.35 | 10.36 | 10.24 | -0.77% | 143,800 |
| Jul 18, 2025 | 10.43 | 10.49 | 10.41 | 10.44 | 10.32 | 0.19% | 302,400 |
| Jul 17, 2025 | 10.37 | 10.43 | 10.35 | 10.42 | 10.30 | 0.39% | 68,606 |
| Jul 16, 2025 | 10.44 | 10.44 | 10.35 | 10.38 | 10.26 | -0.76% | 130,600 |
| Jul 15, 2025 | 10.52 | 10.52 | 10.42 | 10.46 | 10.34 | -0.38% | 107,200 |
| Jul 14, 2025 | 10.45 | 10.50 | 10.41 | 10.50 | 10.38 | 0.67% | 228,502 |
| Jul 11, 2025 | 10.36 | 10.44 | 10.36 | 10.43 | 10.31 | 0.68% | 114,441 |
| Jul 10, 2025 | 10.35 | 10.36 | 10.26 | 10.36 | 10.24 | - | 119,435 |
| Jul 9, 2025 | 10.36 | 10.40 | 10.35 | 10.36 | 10.24 | -0.29% | 72,100 |
| Jul 8, 2025 | 10.23 | 10.44 | 10.23 | 10.39 | 10.27 | 1.27% | 99,600 |
| Jul 7, 2025 | 10.35 | 10.35 | 10.21 | 10.26 | 10.14 | -0.77% | 154,100 |
| Jul 4, 2025 | 10.34 | 10.36 | 10.32 | 10.34 | 10.22 | -0.10% | 39,432 |
| Jul 3, 2025 | 10.37 | 10.39 | 10.31 | 10.35 | 10.23 | -0.38% | 92,300 |
| Jul 2, 2025 | 10.37 | 10.44 | 10.31 | 10.39 | 10.27 | 0.10% | 67,801 |
| Jun 30, 2025 | 10.44 | 10.44 | 10.32 | 10.38 | 10.38 | -1.05% | 81,737 |
| Jun 27, 2025 | 10.53 | 10.55 | 10.44 | 10.49 | 10.37 | - | 233,323 |
| Jun 26, 2025 | 10.48 | 10.50 | 10.44 | 10.49 | 10.37 | 0.29% | 48,300 |
| Jun 25, 2025 | 10.49 | 10.49 | 10.43 | 10.46 | 10.34 | -0.29% | 118,000 |
| Jun 24, 2025 | 10.47 | 10.55 | 10.45 | 10.49 | 10.37 | -0.85% | 156,100 |
| Jun 23, 2025 | 10.78 | 10.78 | 10.55 | 10.58 | 10.46 | -1.31% | 167,600 |
| Jun 20, 2025 | 10.73 | 10.73 | 10.68 | 10.72 | 10.60 | 0.19% | 82,300 |
| Jun 19, 2025 | 10.67 | 10.74 | 10.67 | 10.70 | 10.58 | 0.28% | 67,130 |
| Jun 18, 2025 | 10.77 | 10.77 | 10.67 | 10.67 | 10.55 | -0.56% | 87,400 |
| Jun 17, 2025 | 10.72 | 10.77 | 10.70 | 10.73 | 10.61 | 0.56% | 124,900 |
| Jun 16, 2025 | 10.72 | 10.74 | 10.64 | 10.67 | 10.55 | -0.47% | 92,800 |
| Jun 13, 2025 | 10.77 | 10.77 | 10.64 | 10.72 | 10.60 | 1.23% | 137,100 |
| Jun 12, 2025 | 10.48 | 10.59 | 10.48 | 10.59 | 10.47 | 0.67% | 76,900 |
| Jun 11, 2025 | 10.51 | 10.54 | 10.43 | 10.52 | 10.40 | 0.77% | 159,617 |
| Jun 10, 2025 | 10.39 | 10.49 | 10.39 | 10.44 | 10.32 | 0.77% | 65,100 |
| Jun 9, 2025 | 10.40 | 10.43 | 10.34 | 10.36 | 10.24 | -0.38% | 71,023 |
| Jun 6, 2025 | 10.37 | 10.43 | 10.37 | 10.40 | 10.28 | 0.58% | 60,100 |
| Jun 5, 2025 | 10.42 | 10.42 | 10.32 | 10.34 | 10.22 | 0.19% | 28,928 |