Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada
· Delayed Price · Currency is CAD 11.99
+0.04 (0.33%)
Mar 6, 2026, 11:34 AM EST
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.03 | 12.07 | 11.90 | 12.00 | - | 0.42% | 113,561 |
| Mar 5, 2026 | 11.96 | 11.96 | 11.85 | 11.95 | 11.95 | 0.21% | 122,564 |
| Mar 4, 2026 | 11.84 | 11.93 | 11.76 | 11.93 | 11.93 | 0.25% | 496,426 |
| Mar 3, 2026 | 11.97 | 11.99 | 11.80 | 11.90 | 11.90 | -0.08% | 209,280 |
| Mar 2, 2026 | 12.07 | 12.07 | 11.85 | 11.91 | 11.91 | 1.36% | 218,092 |
| Feb 27, 2026 | 11.74 | 11.77 | 11.67 | 11.75 | 11.75 | -0.30% | 133,517 |
| Feb 26, 2026 | 11.69 | 11.82 | 11.64 | 11.78 | 11.66 | 0.26% | 103,254 |
| Feb 25, 2026 | 11.83 | 11.83 | 11.63 | 11.75 | 11.63 | -0.34% | 176,387 |
| Feb 24, 2026 | 11.91 | 11.91 | 11.75 | 11.79 | 11.67 | -0.25% | 150,204 |
| Feb 23, 2026 | 11.79 | 11.90 | 11.79 | 11.82 | 11.70 | 0.42% | 149,295 |
| Feb 20, 2026 | 11.84 | 11.84 | 11.73 | 11.77 | 11.65 | -0.68% | 95,533 |
| Feb 19, 2026 | 11.73 | 11.87 | 11.73 | 11.85 | 11.73 | 1.54% | 158,931 |
| Feb 18, 2026 | 11.65 | 11.70 | 11.61 | 11.67 | 11.55 | 0.95% | 94,816 |
| Feb 17, 2026 | 11.66 | 11.66 | 11.44 | 11.56 | 11.44 | -0.77% | 119,953 |
| Feb 13, 2026 | 11.49 | 11.66 | 11.49 | 11.65 | 11.53 | 1.48% | 122,390 |
| Feb 12, 2026 | 11.53 | 11.62 | 11.41 | 11.48 | 11.36 | -0.35% | 201,984 |
| Feb 11, 2026 | 11.36 | 11.53 | 11.33 | 11.52 | 11.40 | 1.86% | 267,096 |
| Feb 10, 2026 | 11.35 | 11.35 | 11.24 | 11.31 | 11.19 | 0.13% | 77,109 |
| Feb 9, 2026 | 11.27 | 11.31 | 11.25 | 11.30 | 11.18 | 0.13% | 96,648 |
| Feb 6, 2026 | 11.20 | 11.28 | 11.13 | 11.28 | 11.17 | 0.62% | 152,459 |
| Feb 5, 2026 | 11.20 | 11.28 | 11.17 | 11.21 | 11.10 | -0.58% | 148,820 |
| Feb 4, 2026 | 11.20 | 11.30 | 11.17 | 11.28 | 11.16 | 1.21% | 316,148 |
| Feb 3, 2026 | 11.06 | 11.17 | 11.00 | 11.14 | 11.03 | 1.36% | 130,139 |
| Feb 2, 2026 | 10.95 | 11.02 | 10.88 | 10.99 | 10.88 | -0.72% | 211,614 |
| Jan 30, 2026 | 11.10 | 11.10 | 10.93 | 11.07 | 10.96 | -1.69% | 242,623 |
| Jan 29, 2026 | 11.28 | 11.33 | 11.21 | 11.26 | 11.03 | 0.81% | 381,804 |
| Jan 28, 2026 | 11.14 | 11.20 | 11.10 | 11.17 | 10.94 | 0.54% | 163,935 |
| Jan 27, 2026 | 11.05 | 11.13 | 11.05 | 11.11 | 10.88 | 0.82% | 195,527 |
| Jan 26, 2026 | 11.05 | 11.05 | 10.96 | 11.02 | 10.79 | 0.18% | 163,151 |
| Jan 23, 2026 | 10.95 | 11.01 | 10.95 | 11.00 | 10.77 | 1.01% | 142,594 |
| Jan 22, 2026 | 10.92 | 10.93 | 10.85 | 10.89 | 10.66 | -0.27% | 131,821 |
| Jan 21, 2026 | 10.83 | 10.93 | 10.83 | 10.92 | 10.69 | 1.72% | 123,706 |
| Jan 20, 2026 | 10.80 | 10.82 | 10.69 | 10.74 | 10.51 | -0.32% | 100,222 |
| Jan 19, 2026 | 10.81 | 10.81 | 10.76 | 10.77 | 10.55 | -0.09% | 89,345 |
| Jan 16, 2026 | 10.73 | 10.81 | 10.73 | 10.78 | 10.56 | 0.84% | 90,341 |
| Jan 15, 2026 | 10.68 | 10.72 | 10.62 | 10.69 | 10.47 | -0.28% | 114,207 |
| Jan 14, 2026 | 10.65 | 10.79 | 10.65 | 10.72 | 10.50 | 1.04% | 300,770 |
| Jan 13, 2026 | 10.48 | 10.63 | 10.46 | 10.61 | 10.39 | 1.82% | 151,002 |
| Jan 12, 2026 | 10.35 | 10.42 | 10.34 | 10.42 | 10.20 | 0.77% | 94,981 |
| Jan 9, 2026 | 10.25 | 10.35 | 10.25 | 10.34 | 10.13 | 0.98% | 103,840 |
| Jan 8, 2026 | 10.16 | 10.27 | 10.10 | 10.24 | 10.03 | 1.04% | 346,441 |
| Jan 7, 2026 | 10.25 | 10.25 | 10.10 | 10.14 | 9.92 | -1.60% | 252,094 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 10.09 | -1.72% | 426,758 |
| Jan 5, 2026 | 10.53 | 10.56 | 10.20 | 10.48 | 10.26 | -2.15% | 568,955 |
| Jan 2, 2026 | 10.57 | 10.74 | 10.50 | 10.71 | 10.49 | 1.37% | 136,179 |
| Dec 31, 2025 | 10.60 | 10.60 | 10.53 | 10.57 | 10.35 | -1.45% | 37,340 |
| Dec 30, 2025 | 10.70 | 10.74 | 10.66 | 10.72 | 10.38 | 0.94% | 123,814 |
| Dec 29, 2025 | 10.59 | 10.66 | 10.58 | 10.62 | 10.28 | 0.52% | 107,664 |
| Dec 24, 2025 | 10.60 | 10.61 | 10.55 | 10.57 | 10.23 | -0.28% | 57,245 |
| Dec 23, 2025 | 10.52 | 10.60 | 10.49 | 10.60 | 10.26 | 1.00% | 150,988 |
| Dec 22, 2025 | 10.50 | 10.51 | 10.46 | 10.49 | 10.16 | 0.72% | 197,986 |
| Dec 19, 2025 | 10.43 | 10.47 | 10.41 | 10.42 | 10.08 | 0.63% | 97,272 |
| Dec 18, 2025 | 10.51 | 10.51 | 10.35 | 10.35 | 10.02 | -1.33% | 250,462 |
| Dec 17, 2025 | 10.41 | 10.51 | 10.40 | 10.49 | 10.16 | 0.96% | 96,790 |
| Dec 16, 2025 | 10.66 | 10.66 | 10.38 | 10.39 | 10.06 | -3.26% | 379,518 |
| Dec 15, 2025 | 10.83 | 10.83 | 10.66 | 10.74 | 10.40 | -0.46% | 165,616 |
| Dec 12, 2025 | 10.78 | 10.81 | 10.72 | 10.79 | 10.45 | 0.33% | 125,004 |
| Dec 11, 2025 | 10.72 | 10.77 | 10.69 | 10.76 | 10.41 | -0.23% | 109,599 |
| Dec 10, 2025 | 10.82 | 10.82 | 10.73 | 10.78 | 10.44 | -0.28% | 101,614 |
| Dec 9, 2025 | 10.90 | 10.93 | 10.79 | 10.81 | 10.47 | -0.92% | 110,135 |
| Dec 8, 2025 | 10.94 | 10.97 | 10.87 | 10.91 | 10.56 | -0.50% | 93,956 |
| Dec 5, 2025 | 10.97 | 11.05 | 10.96 | 10.97 | 10.62 | -0.23% | 145,552 |
| Dec 4, 2025 | 10.99 | 11.04 | 10.99 | 10.99 | 10.64 | 0.23% | 100,469 |
| Dec 3, 2025 | 10.85 | 11.00 | 10.85 | 10.97 | 10.62 | 1.15% | 52,893 |
| Dec 2, 2025 | 10.98 | 10.98 | 10.82 | 10.84 | 10.50 | -1.05% | 119,009 |
| Dec 1, 2025 | 10.93 | 11.03 | 10.93 | 10.96 | 10.61 | 0.23% | 419,842 |
| Nov 28, 2025 | 10.86 | 10.95 | 10.82 | 10.93 | 10.58 | -0.27% | 72,042 |
| Nov 27, 2025 | 10.95 | 10.98 | 10.94 | 10.96 | 10.50 | 0.18% | 141,089 |
| Nov 26, 2025 | 10.97 | 10.97 | 10.93 | 10.94 | 10.48 | 0.09% | 127,643 |
| Nov 25, 2025 | 10.95 | 10.97 | 10.83 | 10.93 | 10.47 | -0.64% | 230,992 |
| Nov 24, 2025 | 10.99 | 11.01 | 10.91 | 11.00 | 10.53 | 0.46% | 151,066 |
| Nov 21, 2025 | 11.02 | 11.02 | 10.91 | 10.95 | 10.49 | -0.45% | 225,239 |
| Nov 20, 2025 | 11.07 | 11.15 | 10.99 | 11.00 | 10.53 | -0.45% | 191,839 |
| Nov 19, 2025 | 11.02 | 11.06 | 10.91 | 11.05 | 10.58 | 0.18% | 115,832 |
| Nov 18, 2025 | 10.90 | 11.05 | 10.89 | 11.03 | 10.56 | 1.01% | 220,219 |
| Nov 17, 2025 | 10.92 | 10.99 | 10.91 | 10.92 | 10.46 | - | 120,773 |
| Nov 14, 2025 | 10.73 | 10.92 | 10.73 | 10.92 | 10.46 | 1.58% | 354,629 |
| Nov 13, 2025 | 10.82 | 10.87 | 10.71 | 10.75 | 10.30 | -0.74% | 94,903 |
| Nov 12, 2025 | 10.78 | 10.84 | 10.72 | 10.83 | 10.37 | 0.37% | 133,997 |
| Nov 11, 2025 | 10.68 | 10.81 | 10.68 | 10.79 | 10.33 | 1.03% | 110,664 |
| Nov 10, 2025 | 10.60 | 10.70 | 10.55 | 10.68 | 10.23 | 1.14% | 234,361 |
| Nov 7, 2025 | 10.56 | 10.57 | 10.45 | 10.56 | 10.11 | -0.09% | 143,253 |
| Nov 6, 2025 | 10.54 | 10.57 | 10.50 | 10.57 | 10.12 | 0.67% | 48,811 |
| Nov 5, 2025 | 10.43 | 10.56 | 10.43 | 10.50 | 10.06 | 0.96% | 43,027 |
| Nov 4, 2025 | 10.45 | 10.45 | 10.32 | 10.40 | 9.96 | -0.86% | 309,977 |
| Nov 3, 2025 | 10.50 | 10.52 | 10.44 | 10.49 | 10.05 | -0.10% | 80,678 |
| Oct 31, 2025 | 10.59 | 10.59 | 10.43 | 10.50 | 10.06 | -1.13% | 127,014 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.59 | 10.62 | 10.06 | 0.19% | 163,007 |
| Oct 29, 2025 | 10.59 | 10.65 | 10.58 | 10.60 | 10.04 | 0.19% | 146,861 |
| Oct 28, 2025 | 10.65 | 10.65 | 10.57 | 10.58 | 10.02 | -0.75% | 151,418 |
| Oct 27, 2025 | 10.59 | 10.69 | 10.59 | 10.66 | 10.09 | 0.38% | 215,481 |
| Oct 24, 2025 | 10.68 | 10.68 | 10.60 | 10.62 | 10.06 | -0.19% | 98,083 |
| Oct 23, 2025 | 10.71 | 10.73 | 10.60 | 10.64 | 10.07 | 0.66% | 129,098 |
| Oct 22, 2025 | 10.47 | 10.59 | 10.47 | 10.57 | 10.01 | 1.05% | 118,045 |
| Oct 21, 2025 | 10.49 | 10.51 | 10.40 | 10.46 | 9.90 | -0.38% | 128,206 |
| Oct 20, 2025 | 10.48 | 10.56 | 10.48 | 10.50 | 9.94 | 0.29% | 83,425 |
| Oct 17, 2025 | 10.50 | 10.51 | 10.44 | 10.47 | 9.91 | -0.19% | 209,124 |
| Oct 16, 2025 | 10.68 | 10.68 | 10.48 | 10.49 | 9.93 | -1.41% | 285,718 |
| Oct 15, 2025 | 10.71 | 10.78 | 10.63 | 10.64 | 10.07 | -0.65% | 209,214 |
| Oct 14, 2025 | 10.72 | 10.75 | 10.65 | 10.71 | 10.14 | -0.19% | 209,095 |