Global X S&P TSX 60 Covered Call ETF (CNCC)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737067200 | 12.46 | 0.02 | 0.16 | 12.45 | 12.47 | 12.43 | 9574 |
| 1736980800 | 12.44 | 0.1 | 0.81 | 12.41 | 12.44 | 12.41 | 11566 |
| 1736894400 | 12.34 | 0.02 | 0.16 | 12.31 | 12.34 | 12.28 | 4790 |
| 1736808000 | 12.32 | -0.09 | -0.73 | 12.35 | 12.36 | 12.31 | 6729 |
| 1736548800 | 12.41 | -0.12 | -0.96 | 12.57 | 12.57 | 12.38 | 15343 |
| 1736462400 | 12.53 | 0.01 | 0.08 | 12.53 | 12.53 | 12.5 | 2388 |
| 1736376000 | 12.52 | 0.13 | 1.05 | 12.44 | 12.52 | 12.44 | 3353 |
| 1736289600 | 12.39 | -0.07 | -0.56 | 12.51 | 12.51 | 12.39 | 5019 |
| 1736203200 | 12.46 | -0.04 | -0.32 | 12.55 | 12.55 | 12.46 | 8781 |
| 1735944000 | 12.5 | 0.06 | 0.48 | 12.51 | 12.51 | 12.48 | 3299 |
| 1735857600 | 12.44 | 0.07 | 0.57 | 12.33 | 12.46 | 12.33 | 2375 |
| 1735684800 | 12.37 | -0.07 | -0.56 | 12.44 | 12.44 | 12.37 | 660 |
| 1735598400 | 12.44 | -0.05 | -0.40 | 12.44 | 12.44 | 12.44 | 5729 |
| 1735339200 | 12.49 | 0.03 | 0.24 | 12.45 | 12.49 | 12.45 | 7995 |
| 1735069200 | 12.46 | 0.01 | 0.08 | 12.38 | 12.46 | 12.38 | 11100 |
| 1734993600 | 12.45 | 0.03 | 0.24 | 12.42 | 12.45 | 12.38 | 5576 |
| 1734734400 | 12.42 | 0.06 | 0.49 | 12.32 | 12.43 | 12.32 | 3143 |
| 1734648000 | 12.36 | -0.03 | -0.24 | 12.47 | 12.47 | 12.35 | 14053 |
| 1734561600 | 12.39 | -0.21 | -1.67 | 12.57 | 12.57 | 12.38 | 20002 |
| 1734475200 | 12.6 | 0.02 | 0.16 | 12.58 | 12.6 | 12.58 | 8594 |
| 1734388800 | 12.58 | -0.04 | -0.32 | 12.64 | 12.64 | 12.58 | 2366 |
| 1734129600 | 12.62 | -0.02 | -0.16 | 12.62 | 12.62 | 12.62 | 3172 |
| 1734043200 | 12.64 | -0.09 | -0.71 | 12.65 | 12.67 | 12.63 | 106016 |
| 1733956800 | 12.73 | 0.05 | 0.39 | 12.69 | 12.73 | 12.69 | 4320 |
| 1733870400 | 12.68 | -0.05 | -0.39 | 12.65 | 12.69 | 12.65 | 3067 |
| 1733784000 | 12.73 | -0.01 | -0.08 | 12.76 | 12.76 | 12.71 | 3943 |
| 1733524800 | 12.74 | 0.01 | 0.08 | 12.78 | 12.78 | 12.73 | 4471 |
| 1733438400 | 12.73 | 0.05 | 0.39 | 12.69 | 12.73 | 12.69 | 7546 |
| 1733352000 | 12.68 | -0.02 | -0.16 | 12.74 | 12.74 | 12.68 | 1949 |
| 1733265600 | 12.7 | 0.02 | 0.16 | 12.7 | 12.7 | 12.7 | 730 |
| 1733179200 | 12.68 | -0.03 | -0.24 | 12.66 | 12.68 | 12.66 | 6486 |
| 1732920000 | 12.71 | -0.06 | -0.47 | 12.7 | 12.71 | 12.69 | 10257 |
| 1732833600 | 12.77 | 0.02 | 0.16 | 12.78 | 12.78 | 12.77 | 1700 |
| 1732747200 | 12.75 | 0.02 | 0.16 | 12.74 | 12.75 | 12.74 | 13002 |
| 1732660800 | 12.73 | 0.01 | 0.08 | 12.72 | 12.73 | 12.68 | 17560 |
| 1732574400 | 12.72 | -0.02 | -0.16 | 12.74 | 12.75 | 12.72 | 9204 |
| 1732315200 | 12.74 | 0.02 | 0.16 | 12.72 | 12.74 | 12.72 | 2537 |
| 1732228800 | 12.72 | 0.12 | 0.95 | 12.65 | 12.72 | 12.65 | 13342 |
| 1732142400 | 12.6 | 0.01 | 0.08 | 12.6 | 12.6 | 12.6 | 580 |
| 1732056000 | 12.59 | 0 | 0.00 | 12.54 | 12.59 | 12.53 | 3608 |
| 1731969600 | 12.59 | 0.04 | 0.32 | 12.58 | 12.61 | 12.58 | 5903 |
| 1731710400 | 12.55 | -0.07 | -0.55 | 12.55 | 12.55 | 12.53 | 3157 |
| 1731624000 | 12.62 | 0.02 | 0.16 | 12.6 | 12.65 | 12.6 | 23852 |
| 1731537600 | 12.6 | 0.02 | 0.16 | 12.57 | 12.6 | 12.56 | 3598 |
| 1731451200 | 12.58 | 0.07 | 0.56 | 12.57 | 12.6 | 12.57 | 3226 |
| 1731364800 | 12.51 | 0.01 | 0.08 | 12.55 | 12.55 | 12.51 | 3049 |
| 1731105600 | 12.5 | -0.01 | -0.08 | 12.46 | 12.5 | 12.46 | 7433 |
| 1731019200 | 12.51 | 0.06 | 0.48 | 12.48 | 12.51 | 12.48 | 3906 |
| 1730932800 | 12.45 | 0.11 | 0.89 | 12.46 | 12.46 | 12.33 | 4892 |
| 1730846400 | 12.34 | 0.04 | 0.33 | 12.3 | 12.34 | 12.28 | 5162 |
| 1730760000 | 12.3 | -0.01 | -0.08 | 12.28 | 12.3 | 12.28 | 5293 |
| 1730497200 | 12.31 | 0.04 | 0.33 | 12.26 | 12.34 | 12.26 | 2271 |
| 1730410800 | 12.27 | -0.21 | -1.68 | 12.42 | 12.42 | 12.27 | 9644 |
| 1730324400 | 12.48 | -0.02 | -0.16 | 12.5 | 12.5 | 12.48 | 2112 |
| 1730238000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 241 |
| 1730151600 | 12.5 | 0.04 | 0.32 | 12.47 | 12.5 | 12.47 | 3562 |
| 1729892400 | 12.46 | -0.04 | -0.32 | 12.5 | 12.5 | 12.46 | 3191 |
| 1729806000 | 12.5 | 0.01 | 0.08 | 12.46 | 12.5 | 12.45 | 2283 |
| 1729719600 | 12.49 | -0.03 | -0.24 | 12.5 | 12.5 | 12.48 | 6453 |
| 1729633200 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.49 | 8910 |
| 1729546800 | 12.52 | -0.04 | -0.32 | 12.54 | 12.57 | 12.51 | 4459 |
| 1729287600 | 12.56 | 0.04 | 0.32 | 12.52 | 12.56 | 12.52 | 6201 |
| 1729201200 | 12.52 | 0.04 | 0.32 | 12.51 | 12.52 | 12.51 | 704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
