Global X Canadian Oil and Gas Equity Covered Call ETF (TSX:ENCC)
Canada
· Delayed Price · Currency is CAD 12.46
+0.20 (1.63%)
Apr 28, 2026, 3:56 PM EST
TSX:ENCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.30 | 12.52 | 12.30 | 12.46 | 12.46 | 1.67% | 146,560 |
| Apr 27, 2026 | 12.18 | 12.30 | 12.18 | 12.26 | 12.26 | 2.38% | 203,962 |
| Apr 24, 2026 | 12.02 | 12.02 | 11.89 | 11.97 | 11.97 | -0.50% | 239,059 |
| Apr 23, 2026 | 11.90 | 12.05 | 11.90 | 12.03 | 12.03 | 1.35% | 144,241 |
| Apr 22, 2026 | 11.80 | 11.88 | 11.79 | 11.87 | 11.87 | 0.68% | 84,515 |
| Apr 21, 2026 | 11.75 | 11.79 | 11.68 | 11.79 | 11.79 | 0.94% | 104,106 |
| Apr 20, 2026 | 11.67 | 11.76 | 11.66 | 11.68 | 11.68 | 0.21% | 181,386 |
| Apr 17, 2026 | 11.73 | 11.73 | 11.40 | 11.66 | 11.66 | -2.59% | 472,536 |
| Apr 16, 2026 | 11.91 | 12.05 | 11.90 | 11.97 | 11.97 | 0.38% | 147,722 |
| Apr 15, 2026 | 11.98 | 12.03 | 11.91 | 11.92 | 11.92 | -0.67% | 153,979 |
| Apr 14, 2026 | 12.19 | 12.19 | 11.96 | 12.00 | 12.00 | -2.12% | 189,373 |
| Apr 13, 2026 | 12.45 | 12.45 | 12.23 | 12.26 | 12.26 | -0.16% | 166,582 |
| Apr 10, 2026 | 12.22 | 12.32 | 12.20 | 12.28 | 12.28 | 0.66% | 46,716 |
| Apr 9, 2026 | 12.35 | 12.48 | 12.16 | 12.20 | 12.20 | -0.97% | 95,918 |
| Apr 8, 2026 | 12.00 | 12.33 | 11.77 | 12.32 | 12.32 | -2.61% | 470,251 |
| Apr 7, 2026 | 12.56 | 12.70 | 12.56 | 12.65 | 12.65 | 1.04% | 119,190 |
| Apr 6, 2026 | 12.54 | 12.57 | 12.45 | 12.52 | 12.52 | 0.08% | 88,685 |
| Apr 2, 2026 | 12.53 | 12.62 | 12.40 | 12.51 | 12.51 | 1.79% | 243,681 |
| Apr 1, 2026 | 12.48 | 12.55 | 12.20 | 12.29 | 12.29 | -2.61% | 420,049 |
| Mar 31, 2026 | 12.75 | 12.83 | 12.46 | 12.62 | 12.62 | -1.79% | 294,154 |
| Mar 30, 2026 | 12.97 | 13.03 | 12.81 | 12.85 | 12.73 | -0.08% | 288,225 |
| Mar 27, 2026 | 12.80 | 12.88 | 12.74 | 12.86 | 12.74 | 1.26% | 183,659 |
| Mar 26, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.58 | -0.16% | 176,991 |
| Mar 25, 2026 | 12.62 | 12.72 | 12.59 | 12.72 | 12.60 | 0.71% | 76,631 |
| Mar 24, 2026 | 12.50 | 12.76 | 12.50 | 12.63 | 12.51 | 0.96% | 136,301 |
| Mar 23, 2026 | 12.38 | 12.57 | 12.22 | 12.51 | 12.39 | -0.16% | 394,437 |
| Mar 20, 2026 | 12.59 | 12.64 | 12.47 | 12.53 | 12.41 | -0.32% | 140,221 |
| Mar 19, 2026 | 12.37 | 12.66 | 12.37 | 12.57 | 12.45 | 1.62% | 320,619 |
| Mar 18, 2026 | 12.41 | 12.41 | 12.29 | 12.37 | 12.25 | 0.24% | 92,824 |
| Mar 17, 2026 | 12.30 | 12.41 | 12.28 | 12.34 | 12.22 | 0.65% | 180,329 |
| Mar 16, 2026 | 12.21 | 12.30 | 12.14 | 12.26 | 12.15 | 0.16% | 239,803 |
| Mar 13, 2026 | 12.19 | 12.26 | 12.16 | 12.24 | 12.13 | 0.58% | 244,264 |
| Mar 12, 2026 | 12.18 | 12.24 | 12.12 | 12.17 | 12.06 | 0.87% | 166,179 |
| Mar 11, 2026 | 11.89 | 12.08 | 11.89 | 12.07 | 11.95 | 1.56% | 145,554 |
| Mar 10, 2026 | 11.85 | 11.94 | 11.79 | 11.88 | 11.77 | -0.21% | 124,817 |
| Mar 9, 2026 | 11.90 | 12.06 | 11.87 | 11.91 | 11.79 | -0.04% | 276,456 |
| Mar 6, 2026 | 12.03 | 12.07 | 11.89 | 11.91 | 11.80 | -0.33% | 223,561 |
| Mar 5, 2026 | 11.96 | 11.96 | 11.85 | 11.95 | 11.84 | 0.21% | 122,564 |
| Mar 4, 2026 | 11.84 | 11.93 | 11.76 | 11.93 | 11.81 | 0.25% | 496,426 |
| Mar 3, 2026 | 11.97 | 11.99 | 11.80 | 11.90 | 11.78 | -0.08% | 209,280 |
| Mar 2, 2026 | 12.07 | 12.07 | 11.85 | 11.91 | 11.79 | 1.36% | 218,092 |
| Feb 27, 2026 | 11.74 | 11.77 | 11.67 | 11.75 | 11.64 | -0.30% | 133,517 |
| Feb 26, 2026 | 11.69 | 11.82 | 11.64 | 11.78 | 11.55 | 0.26% | 103,254 |
| Feb 25, 2026 | 11.83 | 11.83 | 11.63 | 11.75 | 11.52 | -0.34% | 176,387 |
| Feb 24, 2026 | 11.91 | 11.91 | 11.75 | 11.79 | 11.56 | -0.25% | 150,204 |
| Feb 23, 2026 | 11.79 | 11.90 | 11.79 | 11.82 | 11.59 | 0.42% | 149,295 |
| Feb 20, 2026 | 11.84 | 11.84 | 11.73 | 11.77 | 11.54 | -0.68% | 95,533 |
| Feb 19, 2026 | 11.73 | 11.87 | 11.73 | 11.85 | 11.62 | 1.54% | 158,931 |
| Feb 18, 2026 | 11.65 | 11.70 | 11.61 | 11.67 | 11.44 | 0.95% | 94,816 |
| Feb 17, 2026 | 11.66 | 11.66 | 11.44 | 11.56 | 11.34 | -0.77% | 119,953 |
| Feb 13, 2026 | 11.49 | 11.66 | 11.49 | 11.65 | 11.42 | 1.48% | 122,390 |
| Feb 12, 2026 | 11.53 | 11.62 | 11.41 | 11.48 | 11.26 | -0.35% | 201,984 |
| Feb 11, 2026 | 11.36 | 11.53 | 11.33 | 11.52 | 11.30 | 1.86% | 267,096 |
| Feb 10, 2026 | 11.35 | 11.35 | 11.24 | 11.31 | 11.09 | 0.13% | 77,109 |
| Feb 9, 2026 | 11.27 | 11.31 | 11.25 | 11.30 | 11.08 | 0.13% | 96,648 |
| Feb 6, 2026 | 11.20 | 11.28 | 11.13 | 11.28 | 11.06 | 0.62% | 152,459 |
| Feb 5, 2026 | 11.20 | 11.28 | 11.17 | 11.21 | 10.99 | -0.58% | 148,820 |
| Feb 4, 2026 | 11.20 | 11.30 | 11.17 | 11.28 | 11.06 | 1.21% | 316,148 |
| Feb 3, 2026 | 11.06 | 11.17 | 11.00 | 11.14 | 10.92 | 1.36% | 130,139 |
| Feb 2, 2026 | 10.95 | 11.02 | 10.88 | 10.99 | 10.78 | -0.72% | 211,614 |
| Jan 30, 2026 | 11.10 | 11.10 | 10.93 | 11.07 | 10.85 | -1.69% | 242,623 |
| Jan 29, 2026 | 11.28 | 11.33 | 11.21 | 11.26 | 10.92 | 0.81% | 381,804 |
| Jan 28, 2026 | 11.14 | 11.20 | 11.10 | 11.17 | 10.84 | 0.54% | 163,935 |
| Jan 27, 2026 | 11.05 | 11.13 | 11.05 | 11.11 | 10.78 | 0.82% | 195,527 |
| Jan 26, 2026 | 11.05 | 11.05 | 10.96 | 11.02 | 10.69 | 0.18% | 163,151 |
| Jan 23, 2026 | 10.95 | 11.01 | 10.95 | 11.00 | 10.67 | 1.01% | 142,594 |
| Jan 22, 2026 | 10.92 | 10.93 | 10.85 | 10.89 | 10.56 | -0.27% | 131,821 |
| Jan 21, 2026 | 10.83 | 10.93 | 10.83 | 10.92 | 10.59 | 1.72% | 123,706 |
| Jan 20, 2026 | 10.80 | 10.82 | 10.69 | 10.74 | 10.41 | -0.32% | 100,222 |
| Jan 19, 2026 | 10.81 | 10.81 | 10.76 | 10.77 | 10.45 | -0.09% | 89,345 |
| Jan 16, 2026 | 10.73 | 10.81 | 10.73 | 10.78 | 10.46 | 0.84% | 90,341 |
| Jan 15, 2026 | 10.68 | 10.72 | 10.62 | 10.69 | 10.37 | -0.28% | 114,207 |
| Jan 14, 2026 | 10.65 | 10.79 | 10.65 | 10.72 | 10.40 | 1.04% | 300,770 |
| Jan 13, 2026 | 10.48 | 10.63 | 10.46 | 10.61 | 10.29 | 1.82% | 151,002 |
| Jan 12, 2026 | 10.35 | 10.42 | 10.34 | 10.42 | 10.11 | 0.77% | 94,981 |
| Jan 9, 2026 | 10.25 | 10.35 | 10.25 | 10.34 | 10.03 | 0.98% | 103,840 |
| Jan 8, 2026 | 10.16 | 10.27 | 10.10 | 10.24 | 9.93 | 1.04% | 346,441 |
| Jan 7, 2026 | 10.25 | 10.25 | 10.10 | 10.14 | 9.83 | -1.60% | 252,094 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 9.99 | -1.72% | 426,758 |
| Jan 5, 2026 | 10.53 | 10.56 | 10.20 | 10.48 | 10.17 | -2.15% | 568,955 |
| Jan 2, 2026 | 10.57 | 10.74 | 10.50 | 10.71 | 10.39 | 1.37% | 136,179 |
| Dec 31, 2025 | 10.60 | 10.60 | 10.53 | 10.57 | 10.25 | -1.45% | 37,340 |
| Dec 30, 2025 | 10.70 | 10.74 | 10.66 | 10.72 | 10.28 | 0.94% | 123,814 |
| Dec 29, 2025 | 10.59 | 10.66 | 10.58 | 10.62 | 10.19 | 0.52% | 107,664 |
| Dec 24, 2025 | 10.60 | 10.61 | 10.55 | 10.57 | 10.13 | -0.28% | 57,245 |
| Dec 23, 2025 | 10.52 | 10.60 | 10.49 | 10.60 | 10.16 | 1.00% | 150,988 |
| Dec 22, 2025 | 10.50 | 10.51 | 10.46 | 10.49 | 10.06 | 0.72% | 197,986 |
| Dec 19, 2025 | 10.43 | 10.47 | 10.41 | 10.42 | 9.99 | 0.63% | 97,272 |
| Dec 18, 2025 | 10.51 | 10.51 | 10.35 | 10.35 | 9.93 | -1.33% | 250,462 |
| Dec 17, 2025 | 10.41 | 10.51 | 10.40 | 10.49 | 10.06 | 0.96% | 96,790 |
| Dec 16, 2025 | 10.66 | 10.66 | 10.38 | 10.39 | 9.97 | -3.26% | 379,518 |
| Dec 15, 2025 | 10.83 | 10.83 | 10.66 | 10.74 | 10.30 | -0.46% | 165,616 |
| Dec 12, 2025 | 10.78 | 10.81 | 10.72 | 10.79 | 10.35 | 0.33% | 125,004 |
| Dec 11, 2025 | 10.72 | 10.77 | 10.69 | 10.76 | 10.32 | -0.23% | 109,599 |
| Dec 10, 2025 | 10.82 | 10.82 | 10.73 | 10.78 | 10.34 | -0.28% | 101,614 |
| Dec 9, 2025 | 10.90 | 10.93 | 10.79 | 10.81 | 10.37 | -0.92% | 110,135 |
| Dec 8, 2025 | 10.94 | 10.97 | 10.87 | 10.91 | 10.47 | -0.50% | 93,956 |
| Dec 5, 2025 | 10.97 | 11.05 | 10.96 | 10.97 | 10.52 | -0.23% | 145,552 |
| Dec 4, 2025 | 10.99 | 11.04 | 10.99 | 10.99 | 10.54 | 0.23% | 100,469 |
| Dec 3, 2025 | 10.85 | 11.00 | 10.85 | 10.97 | 10.52 | 1.15% | 52,893 |