Canada markets closed

Global X Enhanced Canadian Oil and Gas Equity Covered Call ETF CAD (ENCL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.10+0.18 (+0.86%)
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202420.9821.1020.9221.1021.1079,511
May 17, 202420.8020.9520.7520.9220.9248,600
May 16, 202420.7920.8820.7020.8120.8140,300
May 15, 202420.8320.8320.4520.7820.7856,900
May 14, 202420.9020.9020.6220.6920.6934,000
May 13, 202420.9921.0120.7820.8520.8525,700
May 10, 202421.1721.1920.8520.9520.9541,500
May 09, 202420.9721.1420.9721.0521.0532,700
May 08, 202420.7420.9420.5920.9420.9440,100
May 07, 202420.6220.8120.6020.7720.7725,100
May 06, 202420.5520.8120.5320.6420.6433,700
May 03, 202420.3520.4620.2020.3120.3135,800
May 02, 202420.2020.4220.2020.2820.2820,900
May 01, 202420.4520.4520.0520.1520.1533,100
Apr 30, 202421.0721.0720.5420.5420.5445,300
Apr 29, 202421.0921.0920.8321.0621.0638,500
Apr 29, 20240.29 Dividend
Apr 26, 202421.4421.4421.1021.2921.0061,200
Apr 25, 202420.9321.2920.8621.2620.9766,900
Apr 24, 202421.1221.1220.9320.9920.7036,100
Apr 23, 202420.8721.0320.7521.0320.7474,500
Apr 22, 202420.6720.9320.4920.9320.6477,500
Apr 19, 202420.6320.8620.6120.7220.4423,700
Apr 18, 202420.6720.7120.4520.5420.2634,100
Apr 17, 202420.6120.8020.4020.6120.3333,700
Apr 16, 202420.6220.6920.4320.6320.3530,200
Apr 15, 202420.9520.9520.5220.5820.3058,800
Apr 12, 202421.1521.3020.7220.8220.5444,900
Apr 11, 202421.4221.4220.9621.0520.7666,200
Apr 10, 202421.2921.4521.1821.4521.1628,000
Apr 09, 202421.2921.2921.1521.2520.9639,700
Apr 08, 202421.3521.3521.1021.2520.9655,900
Apr 05, 202421.1421.2721.0721.2320.9422,200
Apr 04, 202421.1821.1820.8521.0720.7858,300
Apr 03, 202420.9921.0320.8221.0120.7245,700
Apr 02, 202420.9820.9820.6620.8520.5746,600
Apr 01, 202420.6920.7420.4520.7020.4277,700
Mar 28, 202420.5220.5620.3920.5220.2423,800
Mar 27, 202420.2920.3720.0520.3420.0641,700
Mar 27, 20240.29 Dividend
Mar 26, 202420.7720.7720.5020.5820.0175,300
Mar 25, 202420.4020.6420.4020.6420.0769,500
Mar 22, 202420.3820.3820.1620.3419.7845,600
Mar 21, 202420.4020.4020.2120.3119.7536,100
Mar 20, 202420.4320.4320.1720.2519.6928,600
Mar 19, 202420.2420.4120.2420.2819.7255,200
Mar 18, 202420.1520.2420.0520.2419.6822,700
Mar 15, 202420.1020.2120.0720.1819.6238,000
Mar 14, 202420.0920.1419.9420.1419.5936,500
Mar 13, 202419.9720.1119.9720.0219.4746,900
Mar 12, 202419.8119.8419.6919.8419.2915,200
Mar 11, 202419.6919.7219.4819.6919.1552,700
Mar 08, 202419.8319.8319.6019.7419.2050,500
Mar 07, 202419.8119.8419.6719.7319.1955,800
Mar 06, 202419.8119.8719.6619.7219.1829,900
Mar 05, 202419.5419.7219.5119.7219.1843,400
Mar 04, 202419.8819.8819.5319.5419.0051,700
Mar 01, 202419.4719.7619.4719.6519.1154,200
Feb 29, 202419.2519.4619.2119.4418.9033,000
Feb 28, 202419.3919.3919.1019.1918.6643,300
Feb 28, 20240.29 Dividend
Feb 27, 202419.4719.5819.4419.4918.6778,200
Feb 26, 202419.3719.4519.2519.4418.6287,300
Feb 23, 202419.2819.4019.1319.3918.5837,300
Feb 22, 202419.2919.3819.1719.3518.5440,700
Feb 21, 202418.9019.3118.8519.2918.4856,700
Feb 20, 202418.8418.9318.7818.8618.0754,700
Feb 16, 202418.7818.9018.7218.8718.0838,300
Feb 15, 202418.1218.7618.1218.7017.9141,300
Feb 14, 202418.2118.3318.0718.1117.3522,900
Feb 13, 202418.4018.4017.8918.1617.4056,900
Feb 12, 202418.0818.4918.0818.4317.6652,900
Feb 09, 202418.1218.2318.0418.1417.3827,400
Feb 08, 202418.0618.1217.9318.1017.3421,900
Feb 07, 202418.0418.0417.7917.9317.1841,100
Feb 06, 202417.9318.1017.8917.9617.2126,500
Feb 05, 202418.2118.2117.8117.9217.1726,200
Feb 02, 202418.5618.5618.1618.1717.4155,600
Feb 01, 202418.7118.7918.4118.4817.7018,000
Jan 31, 202418.8618.8618.5218.5717.7938,000
Jan 30, 202418.7718.7718.5618.7717.9857,400
Jan 30, 20240.29 Dividend
Jan 29, 202419.0219.0218.8118.9517.88104,000
Jan 26, 202418.9819.0118.7719.0117.9333,800
Jan 25, 202418.7018.9318.7018.9317.8646,600
Jan 24, 202418.6118.6918.5418.6417.5826,500
Jan 23, 202418.3618.5118.3618.5117.4636,400
Jan 22, 202418.4618.4618.2318.3617.3234,300
Jan 19, 202418.4318.4318.2818.4117.3741,500
Jan 18, 202418.6018.6018.2718.4217.3877,700
Jan 17, 202418.7518.7518.3118.4717.42100,100
Jan 16, 202419.2019.2018.7918.8017.7346,500
Jan 15, 202419.0519.2119.0319.2118.1214,200
Jan 12, 202419.0819.2519.0519.0918.0126,300
Jan 11, 202418.9519.0018.7918.9717.9027,500
Jan 10, 202418.9218.9618.8318.8517.7833,900
Jan 09, 202418.9718.9718.7518.9217.8553,200
Jan 08, 202418.9818.9818.7518.9417.8724,500
Jan 05, 202419.1519.2119.0719.1418.0644,300
Jan 04, 202419.2019.2319.0019.0317.9529,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...