Skip to main content
Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX:ENCL)
Canada flag Canada · Delayed Price · Currency is CAD
19.08
-0.05 (-0.26%)
At close: Dec 5, 2025

TSX:ENCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1619.2819.0819.0819.08-0.26%42,220
Dec 4, 202519.1519.2519.1319.1319.130.21%33,613
Dec 3, 202518.9619.1618.9419.0919.091.49%78,157
Dec 2, 202519.0919.0918.7718.8118.81-1.47%64,873
Dec 1, 202519.0719.2319.0119.0919.090.42%103,841
Nov 28, 202518.8819.0518.8119.0119.01-0.34%84,542
Nov 27, 202519.0319.1219.0319.0818.820.32%65,942
Nov 26, 202519.0819.1018.9919.0218.76-0.03%104,667
Nov 25, 202519.0519.0918.7919.0218.76-0.52%156,167
Nov 24, 202519.0719.1818.9519.1218.860.10%46,564
Nov 21, 202519.1519.1518.9519.1018.84-0.42%84,575
Nov 20, 202519.3319.4819.1519.1818.92-0.62%211,249
Nov 19, 202519.1219.3018.9819.3019.040.26%63,513
Nov 18, 202518.8619.2718.8619.2518.991.21%139,134
Nov 17, 202519.0419.1518.9719.0218.760.16%89,298
Nov 14, 202518.5519.0118.5418.9918.731.82%150,697
Nov 13, 202518.8518.8818.5318.6518.40-0.64%80,884
Nov 12, 202518.6318.8118.5818.7718.510.27%85,567
Nov 11, 202518.5018.7418.5018.7218.461.19%132,498
Nov 10, 202518.3218.5218.1818.5018.251.48%137,518
Nov 7, 202518.1818.2317.9918.2317.98-211,961
Nov 6, 202518.1718.2418.1018.2317.980.72%99,330
Nov 5, 202517.8518.2317.8518.1017.851.17%76,950
Nov 4, 202517.9817.9817.7017.8917.65-1.21%181,962
Nov 3, 202518.1118.1517.9818.1117.860.06%82,036
Oct 31, 202518.1818.1917.9518.1017.85-1.12%193,984
Oct 30, 202518.3718.4318.2818.3117.80-0.19%175,526
Oct 29, 202518.3218.4118.2818.3417.830.27%84,325
Oct 28, 202518.4218.4218.2718.2917.78-0.81%136,252
Oct 27, 202518.4418.4718.3718.4417.930.33%91,939
Oct 24, 202518.4518.4518.3018.3817.87-0.11%139,052
Oct 23, 202518.6118.6118.4018.4017.890.99%109,587
Oct 22, 202518.1118.3118.0518.2217.721.22%77,796
Oct 21, 202518.1218.1217.8918.0017.50-0.83%120,822
Oct 20, 202518.0518.2318.0518.1517.650.72%85,541
Oct 17, 202518.0418.1317.9718.0217.52-0.55%136,381
Oct 16, 202518.4018.5118.0718.1217.62-1.68%157,923
Oct 15, 202518.6118.7418.4018.4317.92-0.65%111,989
Oct 14, 202518.5618.6318.4118.5518.04-0.05%132,100
Oct 10, 202518.9918.9918.5518.5618.05-2.21%206,358
Oct 9, 202519.2119.2518.9718.9818.46-0.84%70,569
Oct 8, 202519.1619.1618.9819.1418.610.47%49,109
Oct 7, 202519.0419.0818.9019.0518.52-88,555
Oct 6, 202519.0919.1118.9919.0518.520.58%86,053
Oct 3, 202518.7719.0118.7418.9418.421.12%145,286
Oct 2, 202518.7918.8718.7218.7318.21-0.21%79,905
Oct 1, 202518.7618.8418.7118.7718.25-0.13%43,979
Sep 30, 202518.8418.8618.6718.8018.28-0.71%115,796
Sep 29, 202519.0719.0718.8818.9318.41-2.17%103,484
Sep 26, 202519.3719.5319.3419.3518.56-0.05%137,047
Sep 25, 202519.2819.4119.2619.3618.570.16%60,808
Sep 24, 202519.2219.4019.2219.3318.540.99%84,181
Sep 23, 202519.0519.2419.0219.1418.361.06%76,187
Sep 22, 202518.7819.0118.7018.9418.170.69%59,906
Sep 19, 202519.1019.1018.7618.8118.04-0.90%75,877
Sep 18, 202519.0019.0118.9018.9818.210.11%46,754
Sep 17, 202518.9619.0018.9318.9618.19-0.11%41,189
Sep 16, 202518.7519.0218.7518.9818.211.44%100,130
Sep 15, 202518.6618.7518.5818.7117.950.38%64,636
Sep 12, 202518.6218.7118.6218.6417.880.27%55,431
Sep 11, 202518.5118.6018.5118.5917.830.05%44,964
Sep 10, 202518.5018.6018.4918.5817.820.92%92,220
Sep 9, 202518.3518.5718.3518.4117.660.60%78,242
Sep 8, 202518.3218.3818.2118.3017.560.05%59,891
Sep 5, 202518.3518.3518.1918.2917.55-0.60%46,645
Sep 4, 202518.3518.4418.3418.4017.650.22%23,666
Sep 3, 202518.4418.4618.3218.3617.61-0.76%42,392
Sep 2, 202518.4618.5118.4018.5017.750.38%106,932
Aug 29, 202518.4518.4818.3818.4317.68-1.29%20,697
Aug 28, 202518.6118.6718.5518.6717.660.32%30,427
Aug 27, 202518.5218.6618.4718.6117.600.59%40,358
Aug 26, 202518.5818.5818.4318.5017.50-0.54%71,234
Aug 25, 202518.5518.6218.5418.6017.590.19%71,306
Aug 22, 202518.4318.6118.4318.5717.561.06%94,379
Aug 21, 202518.2718.3918.2218.3717.380.66%55,713
Aug 20, 202518.0318.3018.0318.2517.261.28%92,958
Aug 19, 202517.9718.0917.9718.0217.05-0.06%42,506
Aug 18, 202518.0418.0917.9418.0317.06-0.17%52,918
Aug 15, 202518.0818.1318.0018.0617.08-0.11%32,481
Aug 14, 202517.9318.0917.9218.0817.100.44%42,518
Aug 13, 202517.9418.0717.8718.0017.030.67%76,774
Aug 12, 202517.8717.9417.8217.8816.910.11%79,020
Aug 11, 202517.9218.0017.8017.8616.89-0.06%119,238
Aug 8, 202517.9318.0317.8417.8716.90-0.33%46,090
Aug 7, 202518.0118.1217.8917.9316.96-0.17%44,760
Aug 6, 202518.0918.1417.8717.9616.99-48,722
Aug 5, 202517.9618.1017.8417.9616.990.50%61,553
Aug 1, 202517.9217.9217.7017.8716.90-0.75%76,478
Jul 31, 202518.1718.1817.9818.0117.03-2.23%71,512
Jul 30, 202518.3918.4218.3318.4217.170.03%49,649
Jul 29, 202518.2218.4218.2218.4117.171.10%89,435
Jul 28, 202518.1118.2518.1018.2116.981.11%85,890
Jul 25, 202518.1318.1318.0118.0116.80-0.33%52,609
Jul 24, 202518.0018.1017.9018.0716.850.50%50,931
Jul 23, 202517.8818.0417.8817.9816.770.50%44,961
Jul 22, 202517.8217.9717.8217.8916.680.39%33,131
Jul 21, 202518.0018.0017.8117.8216.62-1.00%90,445
Jul 18, 202518.0718.1117.9618.0016.790.39%63,517
Jul 17, 202517.9118.0117.8517.9316.720.22%59,729
Jul 16, 202518.0518.0517.8517.8916.68-1.00%68,682