Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada
· Delayed Price · Currency is CAD 10.97
-0.03 (-0.23%)
At close: Dec 5, 2025
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.97 | 11.05 | 10.96 | 10.97 | 10.97 | -0.23% | 145,552 |
| Dec 4, 2025 | 10.99 | 11.04 | 10.99 | 10.99 | 10.99 | 0.23% | 100,469 |
| Dec 3, 2025 | 10.85 | 11.00 | 10.85 | 10.97 | 10.97 | 1.15% | 52,893 |
| Dec 2, 2025 | 10.98 | 10.98 | 10.82 | 10.84 | 10.84 | -1.05% | 119,009 |
| Dec 1, 2025 | 10.93 | 11.03 | 10.93 | 10.96 | 10.96 | 0.23% | 419,842 |
| Nov 28, 2025 | 10.86 | 10.95 | 10.82 | 10.93 | 10.93 | -0.27% | 72,042 |
| Nov 27, 2025 | 10.95 | 10.98 | 10.94 | 10.96 | 10.84 | 0.18% | 141,089 |
| Nov 26, 2025 | 10.97 | 10.97 | 10.93 | 10.94 | 10.82 | 0.09% | 127,643 |
| Nov 25, 2025 | 10.95 | 10.97 | 10.83 | 10.93 | 10.81 | -0.64% | 230,992 |
| Nov 24, 2025 | 10.99 | 11.01 | 10.91 | 11.00 | 10.88 | 0.46% | 151,066 |
| Nov 21, 2025 | 11.02 | 11.02 | 10.91 | 10.95 | 10.83 | -0.45% | 225,239 |
| Nov 20, 2025 | 11.07 | 11.15 | 10.99 | 11.00 | 10.88 | -0.45% | 191,839 |
| Nov 19, 2025 | 11.02 | 11.06 | 10.91 | 11.05 | 10.93 | 0.18% | 115,832 |
| Nov 18, 2025 | 10.90 | 11.05 | 10.89 | 11.03 | 10.91 | 1.01% | 220,219 |
| Nov 17, 2025 | 10.92 | 10.99 | 10.91 | 10.92 | 10.80 | - | 120,773 |
| Nov 14, 2025 | 10.73 | 10.92 | 10.73 | 10.92 | 10.80 | 1.58% | 354,629 |
| Nov 13, 2025 | 10.82 | 10.87 | 10.71 | 10.75 | 10.63 | -0.74% | 94,903 |
| Nov 12, 2025 | 10.78 | 10.84 | 10.72 | 10.83 | 10.71 | 0.37% | 133,997 |
| Nov 11, 2025 | 10.68 | 10.81 | 10.68 | 10.79 | 10.67 | 1.03% | 110,664 |
| Nov 10, 2025 | 10.60 | 10.70 | 10.55 | 10.68 | 10.56 | 1.14% | 234,361 |
| Nov 7, 2025 | 10.56 | 10.57 | 10.45 | 10.56 | 10.44 | -0.09% | 143,253 |
| Nov 6, 2025 | 10.54 | 10.57 | 10.50 | 10.57 | 10.45 | 0.67% | 48,811 |
| Nov 5, 2025 | 10.43 | 10.56 | 10.43 | 10.50 | 10.39 | 0.96% | 43,027 |
| Nov 4, 2025 | 10.45 | 10.45 | 10.32 | 10.40 | 10.29 | -0.86% | 309,977 |
| Nov 3, 2025 | 10.50 | 10.52 | 10.44 | 10.49 | 10.38 | -0.10% | 80,678 |
| Oct 31, 2025 | 10.59 | 10.59 | 10.43 | 10.50 | 10.39 | -1.13% | 127,014 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.59 | 10.62 | 10.39 | 0.19% | 163,007 |
| Oct 29, 2025 | 10.59 | 10.65 | 10.58 | 10.60 | 10.37 | 0.19% | 146,861 |
| Oct 28, 2025 | 10.65 | 10.65 | 10.57 | 10.58 | 10.35 | -0.75% | 151,418 |
| Oct 27, 2025 | 10.59 | 10.69 | 10.59 | 10.66 | 10.42 | 0.38% | 215,481 |
| Oct 24, 2025 | 10.68 | 10.68 | 10.60 | 10.62 | 10.39 | -0.19% | 98,083 |
| Oct 23, 2025 | 10.71 | 10.73 | 10.60 | 10.64 | 10.40 | 0.66% | 129,098 |
| Oct 22, 2025 | 10.47 | 10.59 | 10.47 | 10.57 | 10.34 | 1.05% | 118,045 |
| Oct 21, 2025 | 10.49 | 10.51 | 10.40 | 10.46 | 10.23 | -0.38% | 128,206 |
| Oct 20, 2025 | 10.48 | 10.56 | 10.48 | 10.50 | 10.27 | 0.29% | 83,425 |
| Oct 17, 2025 | 10.50 | 10.51 | 10.44 | 10.47 | 10.24 | -0.19% | 209,124 |
| Oct 16, 2025 | 10.68 | 10.68 | 10.48 | 10.49 | 10.26 | -1.41% | 285,718 |
| Oct 15, 2025 | 10.71 | 10.78 | 10.63 | 10.64 | 10.40 | -0.65% | 209,214 |
| Oct 14, 2025 | 10.72 | 10.75 | 10.65 | 10.71 | 10.47 | -0.19% | 209,095 |
| Oct 10, 2025 | 10.88 | 10.88 | 10.70 | 10.73 | 10.49 | -1.56% | 256,729 |
| Oct 9, 2025 | 11.01 | 11.03 | 10.89 | 10.90 | 10.66 | -0.73% | 116,098 |
| Oct 8, 2025 | 10.95 | 10.98 | 10.89 | 10.98 | 10.74 | 0.27% | 83,284 |
| Oct 7, 2025 | 10.96 | 10.96 | 10.86 | 10.95 | 10.71 | 0.09% | 109,279 |
| Oct 6, 2025 | 10.92 | 10.96 | 10.91 | 10.94 | 10.70 | 0.27% | 162,369 |
| Oct 3, 2025 | 10.77 | 10.93 | 10.77 | 10.91 | 10.67 | 1.21% | 79,648 |
| Oct 2, 2025 | 10.81 | 10.84 | 10.78 | 10.78 | 10.54 | -0.28% | 55,806 |
| Oct 1, 2025 | 10.80 | 10.84 | 10.78 | 10.81 | 10.57 | -0.05% | 67,822 |
| Sep 30, 2025 | 10.84 | 10.84 | 10.76 | 10.82 | 10.58 | -0.69% | 120,371 |
| Sep 29, 2025 | 10.95 | 10.95 | 10.85 | 10.89 | 10.65 | -1.63% | 132,744 |
| Sep 26, 2025 | 11.10 | 11.15 | 11.06 | 11.07 | 10.71 | -0.09% | 299,326 |
| Sep 25, 2025 | 11.06 | 11.09 | 11.03 | 11.08 | 10.72 | 0.09% | 78,747 |
| Sep 24, 2025 | 11.03 | 11.09 | 11.03 | 11.07 | 10.71 | 0.73% | 88,752 |
| Sep 23, 2025 | 10.89 | 11.03 | 10.89 | 10.99 | 10.63 | 1.06% | 122,826 |
| Sep 22, 2025 | 10.81 | 10.91 | 10.78 | 10.88 | 10.52 | 0.60% | 109,380 |
| Sep 19, 2025 | 10.95 | 10.95 | 10.79 | 10.81 | 10.46 | -0.64% | 86,642 |
| Sep 18, 2025 | 10.90 | 10.91 | 10.86 | 10.88 | 10.52 | -0.05% | 56,695 |
| Sep 17, 2025 | 10.90 | 10.91 | 10.87 | 10.89 | 10.53 | -0.14% | 98,681 |
| Sep 16, 2025 | 10.79 | 10.92 | 10.78 | 10.90 | 10.54 | 1.16% | 126,226 |
| Sep 15, 2025 | 10.73 | 10.79 | 10.71 | 10.78 | 10.42 | 0.42% | 102,100 |
| Sep 12, 2025 | 10.72 | 10.77 | 10.72 | 10.73 | 10.38 | 0.23% | 29,328 |
| Sep 11, 2025 | 10.68 | 10.72 | 10.68 | 10.71 | 10.35 | -0.14% | 82,277 |
| Sep 10, 2025 | 10.65 | 10.72 | 10.65 | 10.72 | 10.37 | 0.66% | 336,001 |
| Sep 9, 2025 | 10.58 | 10.71 | 10.58 | 10.65 | 10.30 | 0.57% | 176,347 |
| Sep 8, 2025 | 10.61 | 10.61 | 10.54 | 10.59 | 10.24 | 0.14% | 80,953 |
| Sep 5, 2025 | 10.62 | 10.62 | 10.53 | 10.58 | 10.23 | -0.52% | 101,359 |
| Sep 4, 2025 | 10.61 | 10.64 | 10.60 | 10.63 | 10.28 | 0.14% | 47,513 |
| Sep 3, 2025 | 10.61 | 10.67 | 10.59 | 10.62 | 10.27 | -0.56% | 68,143 |
| Sep 2, 2025 | 10.62 | 10.68 | 10.62 | 10.68 | 10.33 | 0.42% | 218,888 |
| Aug 29, 2025 | 10.61 | 10.67 | 10.60 | 10.63 | 10.28 | -1.12% | 44,870 |
| Aug 28, 2025 | 10.71 | 10.75 | 10.70 | 10.75 | 10.28 | 0.28% | 127,123 |
| Aug 27, 2025 | 10.69 | 10.75 | 10.69 | 10.72 | 10.25 | 0.56% | 67,989 |
| Aug 26, 2025 | 10.71 | 10.71 | 10.64 | 10.66 | 10.20 | -0.47% | 127,370 |
| Aug 25, 2025 | 10.69 | 10.74 | 10.68 | 10.71 | 10.24 | -0.05% | 72,415 |
| Aug 22, 2025 | 10.64 | 10.73 | 10.64 | 10.72 | 10.25 | 1.08% | 117,926 |
| Aug 21, 2025 | 10.57 | 10.62 | 10.54 | 10.60 | 10.14 | 0.38% | 56,888 |
| Aug 20, 2025 | 10.45 | 10.58 | 10.45 | 10.56 | 10.10 | 1.05% | 83,958 |
| Aug 19, 2025 | 10.46 | 10.48 | 10.45 | 10.45 | 10.00 | -0.10% | 28,061 |
| Aug 18, 2025 | 10.46 | 10.48 | 10.41 | 10.46 | 10.00 | -0.10% | 40,594 |
| Aug 15, 2025 | 10.44 | 10.50 | 10.44 | 10.47 | 10.01 | - | 61,359 |
| Aug 14, 2025 | 10.43 | 10.48 | 10.40 | 10.47 | 10.01 | 0.19% | 64,747 |
| Aug 13, 2025 | 10.40 | 10.46 | 10.38 | 10.45 | 10.00 | 0.58% | 97,127 |
| Aug 12, 2025 | 10.38 | 10.41 | 10.36 | 10.39 | 9.94 | 0.19% | 98,000 |
| Aug 11, 2025 | 10.41 | 10.43 | 10.34 | 10.37 | 9.92 | - | 97,840 |
| Aug 8, 2025 | 10.44 | 10.46 | 10.36 | 10.37 | 9.92 | -0.29% | 101,545 |
| Aug 7, 2025 | 10.47 | 10.48 | 10.38 | 10.40 | 9.95 | -0.10% | 31,078 |
| Aug 6, 2025 | 10.44 | 10.51 | 10.37 | 10.41 | 9.96 | -0.19% | 87,387 |
| Aug 5, 2025 | 10.36 | 10.48 | 10.36 | 10.43 | 9.98 | 0.48% | 84,142 |
| Aug 1, 2025 | 10.35 | 10.40 | 10.30 | 10.38 | 9.93 | -0.53% | 134,648 |
| Jul 31, 2025 | 10.47 | 10.50 | 10.43 | 10.44 | 9.98 | -1.74% | 112,162 |
| Jul 30, 2025 | 10.62 | 10.63 | 10.59 | 10.62 | 10.04 | 0.09% | 35,674 |
| Jul 29, 2025 | 10.53 | 10.63 | 10.53 | 10.61 | 10.03 | 0.66% | 75,123 |
| Jul 28, 2025 | 10.45 | 10.55 | 10.45 | 10.54 | 9.97 | 0.96% | 85,244 |
| Jul 25, 2025 | 10.46 | 10.49 | 10.43 | 10.44 | 9.87 | -0.19% | 91,743 |
| Jul 24, 2025 | 10.40 | 10.48 | 10.39 | 10.46 | 9.89 | 0.29% | 61,316 |
| Jul 23, 2025 | 10.45 | 10.46 | 10.39 | 10.43 | 9.86 | 0.38% | 97,238 |
| Jul 22, 2025 | 10.37 | 10.40 | 10.34 | 10.39 | 9.83 | 0.34% | 103,588 |
| Jul 21, 2025 | 10.44 | 10.44 | 10.35 | 10.36 | 9.79 | -0.81% | 143,784 |
| Jul 18, 2025 | 10.43 | 10.49 | 10.41 | 10.44 | 9.87 | 0.24% | 302,354 |
| Jul 17, 2025 | 10.37 | 10.43 | 10.35 | 10.42 | 9.85 | 0.34% | 68,606 |
| Jul 16, 2025 | 10.44 | 10.44 | 10.35 | 10.38 | 9.82 | -0.72% | 130,599 |