Global X Enhanced Canadian Oil And Gas Equity Covered Call ETF (TSX:ENCL)
Canada
· Delayed Price · Currency is CAD 22.33
+0.50 (2.29%)
Apr 28, 2026, 3:59 PM EST
TSX:ENCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.07 | 22.42 | 22.02 | 22.33 | 22.33 | 2.29% | 66,993 |
| Apr 27, 2026 | 21.45 | 21.92 | 21.45 | 21.83 | 21.83 | 2.97% | 71,501 |
| Apr 24, 2026 | 21.30 | 21.30 | 21.02 | 21.20 | 21.20 | -0.70% | 37,584 |
| Apr 23, 2026 | 21.03 | 21.40 | 21.03 | 21.35 | 21.35 | 1.67% | 26,342 |
| Apr 22, 2026 | 20.81 | 21.00 | 20.81 | 21.00 | 21.00 | 0.96% | 148,540 |
| Apr 21, 2026 | 20.57 | 20.82 | 20.57 | 20.80 | 20.80 | 1.02% | 62,010 |
| Apr 20, 2026 | 20.66 | 20.75 | 20.55 | 20.59 | 20.59 | 0.44% | 60,441 |
| Apr 17, 2026 | 20.55 | 20.55 | 19.95 | 20.50 | 20.50 | -3.35% | 239,602 |
| Apr 16, 2026 | 21.08 | 21.42 | 21.08 | 21.21 | 21.21 | 0.59% | 61,611 |
| Apr 15, 2026 | 21.25 | 21.36 | 21.07 | 21.09 | 21.09 | -0.78% | 51,721 |
| Apr 14, 2026 | 21.68 | 21.68 | 21.19 | 21.25 | 21.25 | -2.83% | 73,446 |
| Apr 13, 2026 | 22.25 | 22.25 | 21.80 | 21.87 | 21.87 | -0.09% | 45,078 |
| Apr 10, 2026 | 21.64 | 22.00 | 21.64 | 21.89 | 21.89 | 0.78% | 39,205 |
| Apr 9, 2026 | 22.17 | 22.38 | 21.65 | 21.72 | 21.72 | -1.36% | 50,548 |
| Apr 8, 2026 | 21.15 | 22.04 | 20.75 | 22.02 | 22.02 | -3.12% | 203,275 |
| Apr 7, 2026 | 22.64 | 22.88 | 22.63 | 22.73 | 22.73 | 1.65% | 87,313 |
| Apr 6, 2026 | 22.47 | 22.52 | 22.30 | 22.36 | 22.36 | -0.36% | 64,575 |
| Apr 2, 2026 | 22.46 | 22.68 | 22.17 | 22.44 | 22.44 | 2.23% | 75,941 |
| Apr 1, 2026 | 22.42 | 22.58 | 21.71 | 21.95 | 21.95 | -3.35% | 245,084 |
| Mar 31, 2026 | 22.97 | 23.17 | 22.33 | 22.71 | 22.71 | -2.24% | 152,100 |
| Mar 30, 2026 | 23.43 | 23.58 | 23.12 | 23.23 | 22.97 | 0.13% | 109,904 |
| Mar 27, 2026 | 22.97 | 23.25 | 22.97 | 23.20 | 22.94 | 1.49% | 92,107 |
| Mar 26, 2026 | 23.04 | 23.09 | 22.85 | 22.86 | 22.60 | -0.04% | 84,617 |
| Mar 25, 2026 | 22.57 | 22.90 | 22.53 | 22.87 | 22.61 | 0.66% | 54,754 |
| Mar 24, 2026 | 22.45 | 23.00 | 22.45 | 22.72 | 22.47 | 1.27% | 68,258 |
| Mar 23, 2026 | 22.18 | 22.56 | 21.88 | 22.44 | 22.18 | -0.29% | 174,268 |
| Mar 20, 2026 | 22.61 | 22.73 | 22.37 | 22.50 | 22.25 | -0.27% | 55,948 |
| Mar 19, 2026 | 22.18 | 22.76 | 22.18 | 22.56 | 22.31 | 2.08% | 97,599 |
| Mar 18, 2026 | 22.10 | 22.19 | 21.97 | 22.10 | 21.85 | 0.05% | 42,384 |
| Mar 17, 2026 | 22.00 | 22.21 | 21.99 | 22.09 | 21.84 | 0.78% | 65,235 |
| Mar 16, 2026 | 21.72 | 21.97 | 21.64 | 21.92 | 21.67 | 0.55% | 76,610 |
| Mar 13, 2026 | 21.64 | 21.89 | 21.64 | 21.80 | 21.56 | 0.46% | 57,623 |
| Mar 12, 2026 | 21.58 | 21.85 | 21.57 | 21.70 | 21.46 | 1.35% | 116,360 |
| Mar 11, 2026 | 21.07 | 21.50 | 21.07 | 21.41 | 21.17 | 1.81% | 73,265 |
| Mar 10, 2026 | 20.89 | 21.16 | 20.83 | 21.03 | 20.79 | -0.19% | 122,913 |
| Mar 9, 2026 | 21.08 | 21.43 | 21.02 | 21.07 | 20.83 | -0.14% | 215,926 |
| Mar 6, 2026 | 21.30 | 21.45 | 21.07 | 21.10 | 20.86 | -0.42% | 126,130 |
| Mar 5, 2026 | 21.15 | 21.21 | 21.00 | 21.19 | 20.95 | 0.28% | 64,753 |
| Mar 4, 2026 | 20.91 | 21.13 | 20.80 | 21.13 | 20.89 | 0.28% | 131,048 |
| Mar 3, 2026 | 21.25 | 21.28 | 20.85 | 21.07 | 20.83 | -0.19% | 70,336 |
| Mar 2, 2026 | 21.37 | 21.48 | 21.00 | 21.11 | 20.87 | 1.66% | 143,937 |
| Feb 27, 2026 | 20.70 | 20.81 | 20.59 | 20.77 | 20.53 | -0.26% | 71,858 |
| Feb 26, 2026 | 20.56 | 20.90 | 20.51 | 20.82 | 20.33 | 0.19% | 66,554 |
| Feb 25, 2026 | 20.90 | 20.90 | 20.50 | 20.78 | 20.29 | -0.38% | 111,142 |
| Feb 24, 2026 | 21.04 | 21.04 | 20.76 | 20.86 | 20.37 | -0.19% | 159,954 |
| Feb 23, 2026 | 20.88 | 21.10 | 20.85 | 20.90 | 20.41 | 0.43% | 81,366 |
| Feb 20, 2026 | 20.92 | 20.93 | 20.73 | 20.81 | 20.32 | -0.72% | 56,221 |
| Feb 19, 2026 | 20.72 | 21.01 | 20.72 | 20.96 | 20.47 | 1.80% | 121,384 |
| Feb 18, 2026 | 20.54 | 20.64 | 20.45 | 20.59 | 20.11 | 1.28% | 58,809 |
| Feb 17, 2026 | 20.56 | 20.60 | 20.09 | 20.33 | 19.85 | -1.02% | 87,609 |
| Feb 13, 2026 | 20.14 | 20.55 | 20.14 | 20.54 | 20.06 | 2.09% | 78,854 |
| Feb 12, 2026 | 20.22 | 20.47 | 20.08 | 20.12 | 19.65 | -0.59% | 124,336 |
| Feb 11, 2026 | 19.91 | 20.27 | 19.91 | 20.24 | 19.76 | 2.27% | 159,641 |
| Feb 10, 2026 | 19.81 | 19.82 | 19.64 | 19.79 | 19.32 | 0.15% | 78,754 |
| Feb 9, 2026 | 19.67 | 19.78 | 19.67 | 19.76 | 19.29 | 0.20% | 93,791 |
| Feb 6, 2026 | 19.47 | 19.72 | 19.40 | 19.72 | 19.26 | 0.72% | 48,532 |
| Feb 5, 2026 | 19.63 | 19.75 | 19.50 | 19.58 | 19.12 | -0.81% | 49,403 |
| Feb 4, 2026 | 19.45 | 19.79 | 19.45 | 19.74 | 19.28 | 1.60% | 207,102 |
| Feb 3, 2026 | 19.15 | 19.46 | 19.12 | 19.43 | 18.97 | 1.67% | 83,043 |
| Feb 2, 2026 | 18.91 | 19.15 | 18.91 | 19.11 | 18.66 | -0.78% | 115,041 |
| Jan 30, 2026 | 19.39 | 19.39 | 18.97 | 19.26 | 18.81 | -2.13% | 128,620 |
| Jan 29, 2026 | 19.81 | 19.83 | 19.59 | 19.68 | 18.96 | 0.82% | 170,246 |
| Jan 28, 2026 | 19.40 | 19.56 | 19.37 | 19.52 | 18.81 | 0.83% | 145,977 |
| Jan 27, 2026 | 19.19 | 19.40 | 19.19 | 19.36 | 18.65 | 0.94% | 90,765 |
| Jan 26, 2026 | 19.23 | 19.25 | 19.02 | 19.18 | 18.48 | 0.42% | 97,721 |
| Jan 23, 2026 | 19.00 | 19.15 | 19.00 | 19.10 | 18.40 | 1.11% | 133,017 |
| Jan 22, 2026 | 18.96 | 18.96 | 18.80 | 18.89 | 18.20 | -0.37% | 42,080 |
| Jan 21, 2026 | 18.68 | 18.96 | 18.68 | 18.96 | 18.27 | 2.27% | 144,315 |
| Jan 20, 2026 | 18.64 | 18.73 | 18.45 | 18.54 | 17.86 | -0.54% | 81,382 |
| Jan 19, 2026 | 18.70 | 18.70 | 18.61 | 18.64 | 17.96 | -0.16% | 47,841 |
| Jan 16, 2026 | 18.47 | 18.72 | 18.47 | 18.67 | 17.99 | 0.97% | 82,049 |
| Jan 15, 2026 | 18.43 | 18.53 | 18.30 | 18.49 | 17.82 | -0.16% | 60,208 |
| Jan 14, 2026 | 18.38 | 18.68 | 18.35 | 18.52 | 17.85 | 1.48% | 126,198 |
| Jan 13, 2026 | 17.93 | 18.35 | 17.93 | 18.25 | 17.58 | 2.13% | 202,163 |
| Jan 12, 2026 | 17.74 | 17.88 | 17.70 | 17.87 | 17.22 | 0.85% | 103,828 |
| Jan 9, 2026 | 17.53 | 17.72 | 17.53 | 17.72 | 17.07 | 1.43% | 64,152 |
| Jan 8, 2026 | 17.26 | 17.58 | 17.20 | 17.47 | 16.83 | 1.19% | 173,277 |
| Jan 7, 2026 | 17.58 | 17.58 | 17.19 | 17.27 | 16.64 | -2.13% | 244,725 |
| Jan 6, 2026 | 17.99 | 18.07 | 17.57 | 17.64 | 17.00 | -2.05% | 252,791 |
| Jan 5, 2026 | 18.21 | 18.21 | 17.43 | 18.01 | 17.35 | -2.67% | 514,095 |
| Jan 2, 2026 | 18.20 | 18.57 | 18.07 | 18.51 | 17.83 | 1.68% | 136,531 |
| Dec 31, 2025 | 18.27 | 18.27 | 18.14 | 18.20 | 17.54 | -1.81% | 43,698 |
| Dec 30, 2025 | 18.50 | 18.58 | 18.42 | 18.54 | 17.61 | 0.84% | 86,910 |
| Dec 29, 2025 | 18.21 | 18.42 | 18.21 | 18.38 | 17.46 | 0.99% | 73,327 |
| Dec 24, 2025 | 18.26 | 18.28 | 18.17 | 18.20 | 17.29 | -0.38% | 29,694 |
| Dec 23, 2025 | 18.10 | 18.27 | 18.05 | 18.27 | 17.36 | 1.16% | 41,458 |
| Dec 22, 2025 | 18.05 | 18.07 | 17.96 | 18.06 | 17.16 | 1.06% | 80,733 |
| Dec 19, 2025 | 17.85 | 18.00 | 17.85 | 17.87 | 16.98 | 0.65% | 52,866 |
| Dec 18, 2025 | 18.06 | 18.06 | 17.75 | 17.76 | 16.87 | -1.69% | 209,381 |
| Dec 17, 2025 | 17.94 | 18.10 | 17.86 | 18.06 | 17.16 | 1.35% | 97,632 |
| Dec 16, 2025 | 18.41 | 18.41 | 17.82 | 17.82 | 16.93 | -4.19% | 309,335 |
| Dec 15, 2025 | 18.75 | 18.75 | 18.43 | 18.60 | 17.67 | -0.64% | 164,129 |
| Dec 12, 2025 | 18.62 | 18.75 | 18.57 | 18.72 | 17.78 | 0.59% | 32,571 |
| Dec 11, 2025 | 18.60 | 18.66 | 18.48 | 18.61 | 17.68 | -0.43% | 93,569 |
| Dec 10, 2025 | 18.75 | 18.75 | 18.57 | 18.69 | 17.76 | -0.21% | 70,143 |
| Dec 9, 2025 | 18.96 | 19.01 | 18.70 | 18.73 | 17.79 | -1.06% | 65,313 |
| Dec 8, 2025 | 18.98 | 19.10 | 18.89 | 18.93 | 17.98 | -0.79% | 90,524 |
| Dec 5, 2025 | 19.16 | 19.28 | 19.08 | 19.08 | 18.13 | -0.26% | 42,220 |
| Dec 4, 2025 | 19.15 | 19.25 | 19.13 | 19.13 | 18.17 | 0.21% | 33,613 |
| Dec 3, 2025 | 18.96 | 19.16 | 18.94 | 19.09 | 18.14 | 1.49% | 78,157 |