Global X Enhanced S&P/TSX 60 Index ETF (CANL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:57PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| May 08, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| May 07, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| May 06, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| May 03, 2024 | 21.76 | 21.83 | 21.69 | 21.76 | 21.76 | 1,500 |
| May 02, 2024 | 21.57 | 21.61 | 21.57 | 21.61 | 21.61 | 2,100 |
| May 01, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Apr 30, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Apr 29, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 200 |
| Apr 29, 2024 | 0.07 Dividend | |||||
| Apr 26, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.69 | - |
| Apr 25, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.60 | 300 |
| Apr 24, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | - |
| Apr 23, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.71 | - |
| Apr 22, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| Apr 19, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.56 | 100 |
| Apr 18, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.40 | - |
| Apr 17, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.36 | - |
| Apr 16, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.40 | 100 |
| Apr 15, 2024 | 21.85 | 21.85 | 21.72 | 21.74 | 21.67 | 1,600 |
| Apr 12, 2024 | 22.04 | 22.04 | 21.95 | 21.95 | 21.88 | 2,100 |
| Apr 11, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | 100 |
| Apr 10, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.27 | - |
| Apr 09, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | 100 |
| Apr 08, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.25 | 3,900 |
| Apr 05, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.90 | - |
| Apr 04, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.99 | - |
| Apr 03, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | - |
| Apr 02, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | - |
| Apr 01, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.14 | - |
| Mar 28, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.03 | - |
| Mar 27, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.89 | - |
| Mar 27, 2024 | 0.07 Dividend | |||||
| Mar 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - |
| Mar 25, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.85 | 500 |
| Mar 22, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.04 | - |
| Mar 21, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.96 | - |
| Mar 20, 2024 | 21.88 | 21.94 | 21.88 | 21.92 | 21.78 | 300 |
| Mar 19, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.79 | 200 |
| Mar 18, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.75 | 200 |
| Mar 15, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.70 | 100 |
| Mar 14, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.93 | - |
| Mar 13, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.79 | 100 |
| Mar 12, 2024 | 21.90 | 21.90 | 21.83 | 21.83 | 21.69 | 500 |
| Mar 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.54 | 200 |
| Mar 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | - |
| Mar 07, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.40 | - |
| Mar 06, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.33 | - |
| Mar 05, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.33 | - |
| Mar 04, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.37 | 100 |
| Mar 01, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.45 | 100 |
| Feb 29, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.00 | - |
| Feb 28, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.14 | - |
| Feb 28, 2024 | 0.07 Dividend | |||||
| Feb 27, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.07 | 200 |
| Feb 26, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.23 | - |
| Feb 23, 2024 | 21.39 | 21.48 | 21.36 | 21.48 | 21.27 | 600 |
| Feb 22, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | - |
| Feb 21, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | 300 |
| Feb 20, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.06 | 100 |
| Feb 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | - |
| Feb 15, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.53 | - |
| Feb 14, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.13 | - |
| Feb 13, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.76 | - |
| Feb 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.71 | - |
| Feb 09, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | - |
| Feb 08, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.62 | - |
| Feb 07, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.61 | 100 |
| Feb 06, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.53 | - |
| Feb 05, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.53 | 100 |
| Feb 02, 2024 | 20.98 | 20.98 | 20.80 | 20.90 | 20.70 | 1,200 |
| Feb 01, 2024 | 20.96 | 21.00 | 20.96 | 21.00 | 20.80 | 300 |
| Jan 31, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.95 | - |
| Jan 30, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.97 | - |
| Jan 30, 2024 | 0.07 Dividend | |||||
| Jan 29, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.79 | - |
| Jan 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.75 | - |
| Jan 25, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.68 | - |
| Jan 24, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.67 | - |
| Jan 23, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.55 | - |
| Jan 22, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.55 | - |
| Jan 19, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.36 | - |
| Jan 18, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.29 | - |
| Jan 17, 2024 | 20.51 | 20.51 | 20.43 | 20.48 | 20.21 | 5,800 |
| Jan 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.58 | 400 |
| Jan 15, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.61 | 100 |
| Jan 12, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.57 | - |
| Jan 11, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.59 | 1,000 |
| Jan 10, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.67 | - |
| Jan 09, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.78 | - |
| Jan 08, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.61 | - |
| Jan 05, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.53 | - |
| Jan 04, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.49 | - |
| Jan 03, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.44 | 100 |
| Jan 02, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.50 | 1,000 |
| Dec 29, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.56 | - |
| Dec 28, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.69 | - |
| Dec 28, 2023 | 0.07 Dividend | |||||
| Dec 27, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.45 | - |
| Dec 22, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.