Toronto - Delayed Quote
CAD
Global X Canadian S&P/TSX 60 Covered Call ETF (CNCC.TO)
14.62
-0.21
(-1.40%)
At close: October 30 at 2:47:09 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.79
14.79
14.61
14.62
14.62
30,300
Oct 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
14.93
14.93
14.87
14.91
14.83
6,900
Oct 28, 2026
14.92
14.92
14.88
14.89
14.81
5,700
Oct 27, 2026
14.84
14.87
14.80
14.86
14.78
5,600
Oct 26, 2026
14.85
14.85
14.81
14.83
14.75
5,300
Oct 23, 2026
14.83
14.83
14.74
14.77
14.69
2,600
Oct 22, 2026
14.83
14.83
14.82
14.82
14.74
6,900
Oct 21, 2026
14.87
14.88
14.82
14.88
14.80
6,900
Oct 20, 2026
14.78
14.82
14.78
14.82
14.74
1,800
Oct 19, 2026
14.80
14.80
14.74
14.74
14.66
3,700
Oct 16, 2026
14.85
14.85
14.77
14.81
14.73
9,500
Oct 15, 2026
14.63
14.79
14.59
14.79
14.71
10,700
Oct 14, 2026
14.61
14.62
14.58
14.62
14.54
15,900
Oct 13, 2026
14.55
14.74
14.55
14.74
14.66
4,200
Oct 9, 2026
14.45
14.57
14.45
14.57
14.49
28,200
Oct 8, 2026
14.37
14.40
14.34
14.39
14.31
19,700
Oct 7, 2026
14.41
14.41
14.35
14.36
14.28
11,600
Oct 6, 2026
14.61
14.61
14.53
14.56
14.48
14,500
Oct 5, 2026
14.50
14.52
14.48
14.50
14.42
4,100
Oct 2, 2026
14.43
14.49
14.43
14.48
14.40
2,300
Oct 1, 2026
14.43
14.43
14.27
14.36
14.28
15,200
Sep 30, 2026
14.46
14.46
14.40
14.40
14.32
29,800
Sep 29, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.53
14.53
14.43
14.47
14.39
10,400
Sep 28, 2026
14.55
14.60
14.51
14.56
14.40
5,600
Sep 25, 2026
14.62
14.66
14.62
14.64
14.48
1,400
Sep 24, 2026
14.68
14.68
14.56
14.61
14.45
3,100
Sep 23, 2026
14.81
14.81
14.62
14.64
14.48
24,100
Sep 22, 2026
14.77
14.85
14.77
14.82
14.65
16,000
Sep 21, 2026
14.64
14.73
14.63
14.72
14.55
8,800
Sep 18, 2026
14.66
14.66
14.58
14.63
14.47
28,700
Sep 17, 2026
14.71
14.71
14.65
14.68
14.52
18,800
Sep 16, 2026
14.59
14.66
14.50
14.56
14.40
14,700
Sep 15, 2026
14.66
14.66
14.53
14.59
14.43
6,000
Sep 14, 2026
14.60
14.64
14.60
14.61
14.45
700
Sep 11, 2026
14.67
14.67
14.57
14.59
14.43
9,400
Sep 10, 2026
14.58
14.58
14.47
14.48
14.32
15,900
Sep 9, 2026
14.78
14.78
14.62
14.62
14.46
11,200
Sep 8, 2026
14.89
14.89
14.72
14.73
14.56
6,200
Sep 4, 2026
14.94
14.94
14.89
14.89
14.72
4,100
Sep 3, 2026
14.86
14.95
14.86
14.95
14.78
8,500
Sep 2, 2026
14.74
14.74
14.70
14.70
14.53
3,500
Sep 1, 2026
14.66
14.71
14.63
14.64
14.48
13,300
Aug 31, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
14.80
14.80
14.75
14.78
14.61
4,200
Aug 28, 2026
14.97
14.97
14.97
14.97
14.72
400
Aug 27, 2026
15.00
15.00
14.96
15.00
14.75
20,000
Aug 26, 2026
15.09
15.09
15.03
15.03
14.78
2,500
Aug 25, 2026
14.92
15.07
14.92
15.07
14.82
4,900
Aug 24, 2026
14.97
15.00
14.97
14.97
14.72
9,400
Aug 21, 2026
14.92
14.97
14.92
14.97
14.72
2,500
Aug 20, 2026
14.91
14.91
14.87
14.88
14.63
4,300
Aug 19, 2026
15.02
15.02
14.89
14.90
14.65
11,800
Aug 18, 2026
14.97
15.00
14.94
14.96
14.71
52,500
Aug 17, 2026
15.05
15.05
15.00
15.01
14.76
11,100
Aug 14, 2026
15.10
15.10
15.00
15.02
14.77
10,800
Aug 13, 2026
15.02
15.03
15.00
15.03
14.78
3,800
Aug 12, 2026
14.98
14.98
14.94
14.94
14.69
2,000
Aug 11, 2026
14.87
14.96
14.87
14.93
14.68
11,700
Aug 10, 2026
14.88
14.94
14.88
14.92
14.67
3,700
Aug 7, 2026
14.94
14.94
14.94
14.94
14.69
2,100
Aug 6, 2026
14.84
14.85
14.84
14.85
14.60
1,000
Aug 5, 2026
14.91
14.94
14.86
14.86
14.61
18,500
Aug 4, 2026
14.62
14.76
14.62
14.74
14.49
5,400
Jul 31, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
14.64
14.64
14.62
14.62
14.38
3,200
Jul 30, 2026
14.70
14.72
14.70
14.72
14.39
1,200
Jul 29, 2026
14.80
14.80
14.75
14.75
14.42
4,800
Jul 28, 2026
14.66
14.85
14.66
14.83
14.50
15,600
Jul 27, 2026
14.62
14.62
14.62
14.62
14.29
600
Jul 24, 2026
14.66
14.67
14.63
14.66
14.33
1,400
Jul 23, 2026
14.64
14.64
14.57
14.58
14.26
6,600
Jul 22, 2026
14.70
14.75
14.66
14.67
14.34
6,900
Jul 21, 2026
14.64
14.64
14.62
14.64
14.31
2,600
Jul 20, 2026
14.62
14.71
14.55
14.55
14.23
13,300
Jul 17, 2026
14.67
14.67
14.61
14.61
14.28
5,000
Jul 16, 2026
14.66
14.70
14.61
14.68
14.35
9,000
Jul 15, 2026
14.69
14.69
14.65
14.68
14.35
6,800
Jul 14, 2026
14.65
14.67
14.63
14.63
14.30
7,200
Jul 13, 2026
14.67
14.67
14.60
14.64
14.31
10,200
Jul 10, 2026
14.59
14.61
14.59
14.61
14.28
2,000
Jul 9, 2026
14.55
14.58
14.55
14.55
14.23
4,000
Jul 8, 2026
14.52
14.52
14.38
14.48
14.16
5,900
Jul 7, 2026
14.55
14.59
14.55
14.58
14.26
1,300
Jul 6, 2026
14.57
14.57
14.50
14.51
14.19
3,600
Jul 3, 2026
14.44
14.52
14.44
14.50
14.18
900
Jul 2, 2026
14.42
14.42
14.36
14.41
14.09
15,800
Jun 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.40
14.43
14.39
14.39
14.07
12,300
Jun 29, 2026
14.55
14.55
14.46
14.46
14.06
2,300
Jun 26, 2026
14.52
14.53
14.49
14.53
14.12
7,900
Jun 25, 2026
14.50
14.54
14.47
14.47
14.07
1,900
Jun 24, 2026
14.42
14.46
14.41
14.46
14.06
8,000
Jun 23, 2026
14.46
14.52
14.46
14.50
14.10
21,200
Jun 22, 2026
14.45
14.48
14.43
14.48
14.08
18,800
Jun 19, 2026
14.45
14.45
14.40
14.40
14.00
600
Jun 18, 2026
14.57
14.57
14.42
14.45
14.05
3,100
Jun 17, 2026
14.60
14.60
14.49
14.49
14.09
5,800
Jun 16, 2026
14.49
14.54
14.49
14.53
14.12
4,000
Jun 15, 2026
14.44
14.51
14.44
14.51
14.11
26,100
Jun 12, 2026
14.40
14.47
14.40
14.44
14.04
8,600
Jun 11, 2026
14.22
14.39
14.22
14.38
13.98
23,800
Jun 10, 2026
14.25
14.25
14.22
14.22
13.82
700
Jun 9, 2026
14.30
14.32
14.18
14.27
13.87
26,000
Jun 8, 2026
14.26
14.34
14.26
14.27
13.87
10,600
Jun 5, 2026
14.29
14.31
14.26
14.26
13.86
13,500
Jun 4, 2026
14.32
14.46
14.32
14.44
14.04
3,300
Jun 3, 2026
14.33
14.40
14.32
14.32
13.92
5,100
Jun 2, 2026
14.30
14.41
14.30
14.40
14.00
31,400
Jun 1, 2026
14.24
14.29
14.22
14.27
13.87
8,700
May 29, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
14.23
14.24
14.20
14.21
13.81
7,800
May 28, 2026
14.26
14.28
14.23
14.28
13.80
9,900
May 27, 2026
14.29
14.33
14.27
14.27
13.79
12,500
May 26, 2026
14.35
14.35
14.30
14.32
13.84
19,500
May 25, 2026
14.38
14.40
14.37
14.40
13.92
7,100
May 22, 2026
14.36
14.36
14.28
14.29
13.81
8,000
May 21, 2026
14.19
14.29
14.15
14.28
13.80
19,100
May 20, 2026
13.99
14.19
13.99
14.19
13.71
48,400
May 19, 2026
14.01
14.08
14.01
14.02
13.55
20,400
May 15, 2026
13.95
13.97
13.92
13.97
13.50
37,200
May 14, 2026
13.99
14.09
13.99
14.07
13.60
5,200
May 13, 2026
14.02
14.02
13.96
13.99
13.52
16,300
May 12, 2026
14.05
14.08
13.97
14.08
13.61
4,600
May 11, 2026
14.03
14.08
14.03
14.03
13.56
6,700
May 8, 2026
14.01
14.02
13.97
14.01
13.54
21,400
May 7, 2026
13.93
14.00
13.90
13.93
13.46
31,000
May 6, 2026
13.91
14.00
13.91
13.98
13.51
9,900
May 5, 2026
14.02
14.02
13.89
13.89
13.42
19,300
May 4, 2026
14.03
14.03
13.92
13.93
13.46
12,000
May 1, 2026
14.11
14.11
14.00
14.03
13.56
12,300
Apr 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
13.85
14.05
13.85
14.05
13.58
2,900
Apr 29, 2026
14.03
14.03
13.86
13.87
13.32
5,100
Apr 28, 2026
13.90
14.04
13.90
13.98
13.43
15,000
Apr 27, 2026
14.03
14.04
14.00
14.03
13.48
3,800
Apr 24, 2026
14.17
14.17
14.05
14.06
13.51
10,800
Apr 23, 2026
14.07
14.07
14.00
14.07
13.52
13,300
Apr 22, 2026
14.11
14.11
14.03
14.04
13.49
10,700
Apr 21, 2026
14.25
14.25
14.04
14.04
13.49
8,600
Apr 20, 2026
14.17
14.17
14.16
14.16
13.60
2,800
Apr 17, 2026
14.02
14.17
14.02
14.16
13.60
6,200
Apr 16, 2026
14.10
14.13
14.07
14.07
13.52
13,300
Apr 15, 2026
14.05
14.12
14.05
14.11
13.56
10,000
Apr 14, 2026
14.03
14.08
14.03
14.08
13.53
6,400
Apr 13, 2026
13.96
14.01
13.95
14.01
13.46
16,800
Apr 10, 2026
13.96
13.96
13.95
13.96
13.41
4,000
Apr 9, 2026
13.90
13.95
13.90
13.90
13.35
12,700
Apr 8, 2026
13.81
13.98
13.81
13.95
13.40
6,500
Apr 7, 2026
13.81
13.83
13.77
13.83
13.29
3,800
Apr 6, 2026
13.80
13.81
13.79
13.81
13.27
5,300
Apr 2, 2026
13.70
13.79
13.64
13.78
13.24
3,200
Apr 1, 2026
13.67
13.76
13.67
13.74
13.20
37,300
Mar 31, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
13.53
13.70
13.53
13.70
13.16
31,600
Mar 30, 2026
13.57
13.67
13.52
13.52
12.91
13,200
Mar 27, 2026
13.49
13.53
13.48
13.51
12.90
6,100
Mar 26, 2026
13.60
13.65
13.53
13.53
12.92
10,200
Mar 25, 2026
13.48
13.67
13.48
13.67
13.05
9,100
Mar 24, 2026
13.58
13.58
13.52
13.52
12.91
3,400
Mar 23, 2026
13.43
13.57
13.41
13.53
12.92
7,700
Mar 20, 2026
13.48
13.51
13.25
13.31
12.71
83,900
Mar 19, 2026
13.60
13.60
13.44
13.52
12.91
72,300
Mar 18, 2026
13.85
13.85
13.67
13.69
13.07
25,800
Mar 17, 2026
13.85
13.96
13.85
13.87
13.24
10,200
Mar 16, 2026
13.74
13.85
13.74
13.85
13.22
15,200
Mar 13, 2026
13.79
13.83
13.67
13.71
13.09
8,600
Mar 12, 2026
13.77
13.80
13.75
13.76
13.14
13,400
Mar 11, 2026
13.81
13.87
13.81
13.84
13.21
9,500
Mar 10, 2026
13.92
13.96
13.86
13.86
13.23
9,500
Mar 9, 2026
13.66
13.86
13.66
13.86
13.23
13,500
Mar 6, 2026
13.92
13.92
13.76
13.84
13.21
27,300
Mar 5, 2026
14.01
14.03
13.95
13.99
13.36
31,000
Mar 4, 2026
13.97
14.07
13.97
14.05
13.41
10,400
Mar 3, 2026
14.04
14.04
13.81
14.01
13.38
34,700
Mar 2, 2026
14.05
14.17
14.05
14.17
13.53
2,500
Feb 27, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
14.19
14.19
14.10
14.11
13.47
9,600
Feb 26, 2026
14.17
14.27
14.17
14.27
13.55
15,100
Feb 25, 2026
14.17
14.20
14.12
14.19
13.47
19,900
Feb 24, 2026
14.04
14.14
14.04
14.14
13.42
11,900
Feb 23, 2026
14.14
14.14
14.03
14.08
13.37
4,000
Feb 20, 2026
14.08
14.11
14.04
14.11
13.39
26,800
Feb 19, 2026
14.01
14.05
14.00
14.04
13.33
29,300
Feb 18, 2026
13.87
14.04
13.87
14.02
13.31
21,300
Feb 17, 2026
13.86
13.87
13.77
13.86
13.16
40,900
Feb 13, 2026
13.66
13.87
13.66
13.87
13.17
26,300
Feb 12, 2026
13.94
13.94
13.71
13.71
13.01
156,700
Feb 11, 2026
14.10
14.10
13.88
13.93
13.22
16,600
Feb 10, 2026
13.86
13.95
13.86
13.95
13.24
14,500
Feb 9, 2026
13.68
13.85
13.68
13.85
13.15
16,000
Feb 6, 2026
13.62
13.68
13.60
13.68
12.99
22,800
Feb 5, 2026
13.60
13.65
13.49
13.51
12.82
123,800
Feb 4, 2026
13.66
13.70
13.58
13.66
12.97
24,400
Feb 3, 2026
13.70
13.70
13.49
13.60
12.91
46,600
Feb 2, 2026
13.48
13.61
13.44
13.58
12.89
68,400
Jan 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
13.73
13.73
13.39
13.45
12.77
226,500
Jan 29, 2026
13.94
13.99
13.82
13.92
13.13
44,800
Jan 28, 2026
13.92
13.92
13.87
13.92
13.13
17,500
Jan 27, 2026
13.93
13.93
13.87
13.89
13.11
12,200
Jan 26, 2026
14.00
14.00
13.91
13.91
13.13
6,900
Jan 23, 2026
13.96
13.96
13.88
13.92
13.13
7,500
Jan 22, 2026
13.93
13.93
13.89
13.89
13.11
7,000
Jan 21, 2026
13.90
13.90
13.81
13.86
13.08
4,800
Jan 20, 2026
13.95
13.95
13.81
13.81
13.03
18,400
Jan 19, 2026
13.99
13.99
13.92
13.97
13.18
13,200
Jan 16, 2026
13.93
13.98
13.93
13.98
13.19
3,200
Jan 15, 2026
14.00
14.01
13.97
13.98
13.19
6,800
Jan 14, 2026
14.10
14.10
13.90
13.96
13.17
4,200
Jan 13, 2026
14.00
14.00
13.94
13.95
13.16
4,300
Jan 12, 2026
13.92
13.93
13.91
13.92
13.13
11,000
Jan 9, 2026
13.92
13.92
13.89
13.90
13.12
2,800
Jan 8, 2026
13.73
13.83
13.73
13.83
13.05
2,600
Jan 7, 2026
13.82
13.82
13.75
13.79
13.01
3,100
Jan 6, 2026
13.86
13.86
13.80
13.85
13.07
3,100
Jan 5, 2026
13.71
13.82
13.71
13.82
13.04
4,300
Jan 2, 2026
13.73
13.73
13.67
13.71
12.94
9,700
Dec 31, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
13.77
13.77
13.67
13.67
12.90
2,400
Dec 30, 2025
13.85
13.85
13.80
13.80
12.94
5,000
Dec 29, 2025
13.79
13.83
13.79
13.81
12.95
11,200
Dec 24, 2025
13.82
13.83
13.82
13.83
12.97
700
Dec 23, 2025
13.81
13.81
13.81
13.81
12.95
200
Dec 22, 2025
13.82
13.82
13.77
13.79
12.93
11,400
Dec 19, 2025
13.72
13.77
13.72
13.75
12.90
22,500
Dec 18, 2025
13.66
13.70
13.65
13.66
12.81
3,900
Dec 17, 2025
13.61
13.61
13.57
13.58
12.74
3,700
Dec 16, 2025
13.66
13.66
13.59
13.60
12.76
4,700
Dec 15, 2025
13.66
13.69
13.64
13.65
12.80
9,500
Dec 12, 2025
13.69
13.69
13.62
13.66
12.81
36,000
Dec 11, 2025
13.61
13.70
13.61
13.69
12.84
15,800
Dec 10, 2025
13.54
13.66
13.54
13.66
12.81
18,800
Dec 9, 2025
13.54
13.62
13.54
13.59
12.75
4,100
Dec 8, 2025
13.58
13.63
13.57
13.57
12.73
14,500
Dec 5, 2025
13.66
13.66
13.60
13.61
12.76
26,200
Dec 4, 2025
13.61
13.66
13.60
13.65
12.80
24,100
Dec 3, 2025
13.54
13.57
13.54
13.57
12.73
2,500
Dec 2, 2025
13.59
13.59
13.52
13.54
12.70
33,300
Dec 1, 2025
13.59
13.59
13.52
13.52
12.68
20,300
Nov 28, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
13.61
13.63
13.59
13.63
12.78
6,200
Nov 27, 2025
13.66
13.66
13.65
13.65
12.72
2,100
Nov 26, 2025
13.58
13.65
13.58
13.65
12.72
17,300
Nov 25, 2025
13.50
13.58
13.50
13.58
12.66
19,200
Nov 24, 2025
13.36
13.49
13.36
13.49
12.58
5,200
Nov 21, 2025
13.24
13.36
13.24
13.34
12.44
102,400
Nov 20, 2025
13.39
13.46
13.24
13.25
12.35
32,800
Nov 19, 2025
13.26
13.34
13.26
13.33
12.43
2,000
Nov 18, 2025
13.06
13.28
13.06
13.25
12.35
30,600
Nov 17, 2025
13.40
13.40
13.25
13.25
12.35
12,100
Nov 14, 2025
13.30
13.37
13.30
13.37
12.46
3,000
Nov 13, 2025
13.41
13.41
13.34
13.35
12.44
4,300
Nov 12, 2025
13.43
13.51
13.43
13.50
12.58
2,800
Nov 11, 2025
13.36
13.39
13.35
13.39
12.48
3,000
Nov 10, 2025
13.35
13.36
13.30
13.36
12.45
2,700
Nov 7, 2025
13.12
13.21
13.08
13.21
12.31
51,000
Nov 6, 2025
13.35
13.35
13.19
13.19
12.30
27,600
Nov 5, 2025
13.18
13.32
13.18
13.29
12.39
3,700
Nov 4, 2025
13.30
13.31
13.19
13.19
12.30
10,200
Nov 3, 2025
13.30
13.34
13.27
13.34
12.44
5,600
Oct 31, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
13.36
13.36
13.29
13.32
12.42
17,200
Oct 30, 2025
13.31
13.41
13.31
13.38
12.40
3,600
