Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX:ENCL)
Canada
· Delayed Price · Currency is CAD 21.33
+0.14 (0.66%)
Mar 6, 2026, 10:43 AM EST
TSX:ENCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.30 | 21.45 | 21.08 | 21.26 | - | 0.33% | 63,371 |
| Mar 5, 2026 | 21.15 | 21.21 | 21.00 | 21.19 | 21.19 | 0.28% | 64,753 |
| Mar 4, 2026 | 20.91 | 21.13 | 20.80 | 21.13 | 21.13 | 0.28% | 131,048 |
| Mar 3, 2026 | 21.25 | 21.28 | 20.85 | 21.07 | 21.07 | -0.19% | 70,336 |
| Mar 2, 2026 | 21.37 | 21.48 | 21.00 | 21.11 | 21.11 | 1.66% | 143,937 |
| Feb 27, 2026 | 20.70 | 20.81 | 20.59 | 20.77 | 20.77 | -0.26% | 71,858 |
| Feb 26, 2026 | 20.56 | 20.90 | 20.51 | 20.82 | 20.56 | 0.19% | 66,554 |
| Feb 25, 2026 | 20.90 | 20.90 | 20.50 | 20.78 | 20.52 | -0.38% | 111,142 |
| Feb 24, 2026 | 21.04 | 21.04 | 20.76 | 20.86 | 20.60 | -0.19% | 159,954 |
| Feb 23, 2026 | 20.88 | 21.10 | 20.85 | 20.90 | 20.64 | 0.43% | 81,366 |
| Feb 20, 2026 | 20.92 | 20.93 | 20.73 | 20.81 | 20.55 | -0.72% | 56,221 |
| Feb 19, 2026 | 20.72 | 21.01 | 20.72 | 20.96 | 20.70 | 1.80% | 121,384 |
| Feb 18, 2026 | 20.54 | 20.64 | 20.45 | 20.59 | 20.33 | 1.28% | 58,809 |
| Feb 17, 2026 | 20.56 | 20.60 | 20.09 | 20.33 | 20.08 | -1.02% | 87,609 |
| Feb 13, 2026 | 20.14 | 20.55 | 20.14 | 20.54 | 20.28 | 2.09% | 78,854 |
| Feb 12, 2026 | 20.22 | 20.47 | 20.08 | 20.12 | 19.87 | -0.59% | 124,336 |
| Feb 11, 2026 | 19.91 | 20.27 | 19.91 | 20.24 | 19.99 | 2.27% | 159,641 |
| Feb 10, 2026 | 19.81 | 19.82 | 19.64 | 19.79 | 19.54 | 0.15% | 78,754 |
| Feb 9, 2026 | 19.67 | 19.78 | 19.67 | 19.76 | 19.51 | 0.20% | 93,791 |
| Feb 6, 2026 | 19.47 | 19.72 | 19.40 | 19.72 | 19.47 | 0.72% | 48,532 |
| Feb 5, 2026 | 19.63 | 19.75 | 19.50 | 19.58 | 19.34 | -0.81% | 49,403 |
| Feb 4, 2026 | 19.45 | 19.79 | 19.45 | 19.74 | 19.49 | 1.60% | 207,102 |
| Feb 3, 2026 | 19.15 | 19.46 | 19.12 | 19.43 | 19.19 | 1.67% | 83,043 |
| Feb 2, 2026 | 18.91 | 19.15 | 18.91 | 19.11 | 18.87 | -0.78% | 115,041 |
| Jan 30, 2026 | 19.39 | 19.39 | 18.97 | 19.26 | 19.02 | -2.13% | 128,620 |
| Jan 29, 2026 | 19.81 | 19.83 | 19.59 | 19.68 | 19.18 | 0.82% | 170,246 |
| Jan 28, 2026 | 19.40 | 19.56 | 19.37 | 19.52 | 19.02 | 0.83% | 145,977 |
| Jan 27, 2026 | 19.19 | 19.40 | 19.19 | 19.36 | 18.87 | 0.94% | 90,765 |
| Jan 26, 2026 | 19.23 | 19.25 | 19.02 | 19.18 | 18.69 | 0.42% | 97,721 |
| Jan 23, 2026 | 19.00 | 19.15 | 19.00 | 19.10 | 18.61 | 1.11% | 133,017 |
| Jan 22, 2026 | 18.96 | 18.96 | 18.80 | 18.89 | 18.41 | -0.37% | 42,080 |
| Jan 21, 2026 | 18.68 | 18.96 | 18.68 | 18.96 | 18.48 | 2.27% | 144,315 |
| Jan 20, 2026 | 18.64 | 18.73 | 18.45 | 18.54 | 18.07 | -0.54% | 81,382 |
| Jan 19, 2026 | 18.70 | 18.70 | 18.61 | 18.64 | 18.16 | -0.16% | 47,841 |
| Jan 16, 2026 | 18.47 | 18.72 | 18.47 | 18.67 | 18.19 | 0.97% | 82,049 |
| Jan 15, 2026 | 18.43 | 18.53 | 18.30 | 18.49 | 18.02 | -0.16% | 60,208 |
| Jan 14, 2026 | 18.38 | 18.68 | 18.35 | 18.52 | 18.05 | 1.48% | 126,198 |
| Jan 13, 2026 | 17.93 | 18.35 | 17.93 | 18.25 | 17.78 | 2.13% | 202,163 |
| Jan 12, 2026 | 17.74 | 17.88 | 17.70 | 17.87 | 17.41 | 0.85% | 103,828 |
| Jan 9, 2026 | 17.53 | 17.72 | 17.53 | 17.72 | 17.27 | 1.43% | 64,152 |
| Jan 8, 2026 | 17.26 | 17.58 | 17.20 | 17.47 | 17.02 | 1.19% | 173,277 |
| Jan 7, 2026 | 17.58 | 17.58 | 17.19 | 17.27 | 16.82 | -2.13% | 244,725 |
| Jan 6, 2026 | 17.99 | 18.07 | 17.57 | 17.64 | 17.19 | -2.05% | 252,791 |
| Jan 5, 2026 | 18.21 | 18.21 | 17.43 | 18.01 | 17.55 | -2.67% | 514,095 |
| Jan 2, 2026 | 18.20 | 18.57 | 18.07 | 18.51 | 18.03 | 1.68% | 136,531 |
| Dec 31, 2025 | 18.27 | 18.27 | 18.14 | 18.20 | 17.74 | -1.81% | 43,698 |
| Dec 30, 2025 | 18.50 | 18.58 | 18.42 | 18.54 | 17.81 | 0.84% | 86,910 |
| Dec 29, 2025 | 18.21 | 18.42 | 18.21 | 18.38 | 17.66 | 0.99% | 73,327 |
| Dec 24, 2025 | 18.26 | 18.28 | 18.17 | 18.20 | 17.49 | -0.38% | 29,694 |
| Dec 23, 2025 | 18.10 | 18.27 | 18.05 | 18.27 | 17.55 | 1.16% | 41,458 |
| Dec 22, 2025 | 18.05 | 18.07 | 17.96 | 18.06 | 17.35 | 1.06% | 80,733 |
| Dec 19, 2025 | 17.85 | 18.00 | 17.85 | 17.87 | 17.17 | 0.65% | 52,866 |
| Dec 18, 2025 | 18.06 | 18.06 | 17.75 | 17.76 | 17.06 | -1.69% | 209,381 |
| Dec 17, 2025 | 17.94 | 18.10 | 17.86 | 18.06 | 17.35 | 1.35% | 97,632 |
| Dec 16, 2025 | 18.41 | 18.41 | 17.82 | 17.82 | 17.12 | -4.19% | 309,335 |
| Dec 15, 2025 | 18.75 | 18.75 | 18.43 | 18.60 | 17.87 | -0.64% | 164,129 |
| Dec 12, 2025 | 18.62 | 18.75 | 18.57 | 18.72 | 17.99 | 0.59% | 32,571 |
| Dec 11, 2025 | 18.60 | 18.66 | 18.48 | 18.61 | 17.88 | -0.43% | 93,569 |
| Dec 10, 2025 | 18.75 | 18.75 | 18.57 | 18.69 | 17.96 | -0.21% | 70,143 |
| Dec 9, 2025 | 18.96 | 19.01 | 18.70 | 18.73 | 18.00 | -1.06% | 65,313 |
| Dec 8, 2025 | 18.98 | 19.10 | 18.89 | 18.93 | 18.19 | -0.79% | 90,524 |
| Dec 5, 2025 | 19.16 | 19.28 | 19.08 | 19.08 | 18.33 | -0.26% | 42,220 |
| Dec 4, 2025 | 19.15 | 19.25 | 19.13 | 19.13 | 18.38 | 0.21% | 33,613 |
| Dec 3, 2025 | 18.96 | 19.16 | 18.94 | 19.09 | 18.34 | 1.49% | 78,157 |
| Dec 2, 2025 | 19.09 | 19.09 | 18.77 | 18.81 | 18.07 | -1.47% | 64,873 |
| Dec 1, 2025 | 19.07 | 19.23 | 19.01 | 19.09 | 18.34 | 0.42% | 103,841 |
| Nov 28, 2025 | 18.88 | 19.05 | 18.81 | 19.01 | 18.26 | -0.34% | 84,542 |
| Nov 27, 2025 | 19.03 | 19.12 | 19.03 | 19.08 | 18.08 | 0.32% | 65,942 |
| Nov 26, 2025 | 19.08 | 19.10 | 18.99 | 19.02 | 18.02 | -0.03% | 104,667 |
| Nov 25, 2025 | 19.05 | 19.09 | 18.79 | 19.02 | 18.03 | -0.52% | 156,167 |
| Nov 24, 2025 | 19.07 | 19.18 | 18.95 | 19.12 | 18.12 | 0.10% | 46,564 |
| Nov 21, 2025 | 19.15 | 19.15 | 18.95 | 19.10 | 18.10 | -0.42% | 84,575 |
| Nov 20, 2025 | 19.33 | 19.48 | 19.15 | 19.18 | 18.18 | -0.62% | 211,249 |
| Nov 19, 2025 | 19.12 | 19.30 | 18.98 | 19.30 | 18.29 | 0.26% | 63,513 |
| Nov 18, 2025 | 18.86 | 19.27 | 18.86 | 19.25 | 18.24 | 1.21% | 139,134 |
| Nov 17, 2025 | 19.04 | 19.15 | 18.97 | 19.02 | 18.03 | 0.16% | 89,298 |
| Nov 14, 2025 | 18.55 | 19.01 | 18.54 | 18.99 | 18.00 | 1.82% | 150,697 |
| Nov 13, 2025 | 18.85 | 18.88 | 18.53 | 18.65 | 17.67 | -0.64% | 80,884 |
| Nov 12, 2025 | 18.63 | 18.81 | 18.58 | 18.77 | 17.79 | 0.27% | 85,567 |
| Nov 11, 2025 | 18.50 | 18.74 | 18.50 | 18.72 | 17.74 | 1.19% | 132,498 |
| Nov 10, 2025 | 18.32 | 18.52 | 18.18 | 18.50 | 17.53 | 1.48% | 137,518 |
| Nov 7, 2025 | 18.18 | 18.23 | 17.99 | 18.23 | 17.28 | - | 211,961 |
| Nov 6, 2025 | 18.17 | 18.24 | 18.10 | 18.23 | 17.28 | 0.72% | 99,330 |
| Nov 5, 2025 | 17.85 | 18.23 | 17.85 | 18.10 | 17.15 | 1.17% | 76,950 |
| Nov 4, 2025 | 17.98 | 17.98 | 17.70 | 17.89 | 16.95 | -1.21% | 181,962 |
| Nov 3, 2025 | 18.11 | 18.15 | 17.98 | 18.11 | 17.16 | 0.06% | 82,036 |
| Oct 31, 2025 | 18.18 | 18.19 | 17.95 | 18.10 | 17.15 | -1.12% | 193,984 |
| Oct 30, 2025 | 18.37 | 18.43 | 18.28 | 18.31 | 17.10 | -0.19% | 175,526 |
| Oct 29, 2025 | 18.32 | 18.41 | 18.28 | 18.34 | 17.13 | 0.27% | 84,325 |
| Oct 28, 2025 | 18.42 | 18.42 | 18.27 | 18.29 | 17.09 | -0.81% | 136,252 |
| Oct 27, 2025 | 18.44 | 18.47 | 18.37 | 18.44 | 17.23 | 0.33% | 91,939 |
| Oct 24, 2025 | 18.45 | 18.45 | 18.30 | 18.38 | 17.17 | -0.11% | 139,052 |
| Oct 23, 2025 | 18.61 | 18.61 | 18.40 | 18.40 | 17.19 | 0.99% | 109,587 |
| Oct 22, 2025 | 18.11 | 18.31 | 18.05 | 18.22 | 17.02 | 1.22% | 77,796 |
| Oct 21, 2025 | 18.12 | 18.12 | 17.89 | 18.00 | 16.82 | -0.83% | 120,822 |
| Oct 20, 2025 | 18.05 | 18.23 | 18.05 | 18.15 | 16.96 | 0.72% | 85,541 |
| Oct 17, 2025 | 18.04 | 18.13 | 17.97 | 18.02 | 16.83 | -0.55% | 136,381 |
| Oct 16, 2025 | 18.40 | 18.51 | 18.07 | 18.12 | 16.93 | -1.68% | 157,923 |
| Oct 15, 2025 | 18.61 | 18.74 | 18.40 | 18.43 | 17.22 | -0.65% | 111,989 |
| Oct 14, 2025 | 18.56 | 18.63 | 18.41 | 18.55 | 17.33 | -0.05% | 132,100 |