U.S. markets close in 2 hours 53 minutes

Global X Enhanced Canadian Oil and Gas Equity Covered Call ETF CAD (ENCL.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
20.72-0.04 (-0.19%)
A partir del 01:07PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202420.8120.9920.7020.7220.7240,478
22 may 202421.1021.1020.6520.7620.7662,900
21 may 202420.9821.1020.9221.1021.1079,500
17 may 202420.8020.9520.7520.9220.9248,600
16 may 202420.7920.8820.7020.8120.8140,300
15 may 202420.8320.8320.4520.7820.7856,900
14 may 202420.9020.9020.6220.6920.6934,000
13 may 202420.9921.0120.7820.8520.8525,700
10 may 202421.1721.1920.8520.9520.9541,500
09 may 202420.9721.1420.9721.0521.0532,700
08 may 202420.7420.9420.5920.9420.9440,100
07 may 202420.6220.8120.6020.7720.7725,100
06 may 202420.5520.8120.5320.6420.6433,700
03 may 202420.3520.4620.2020.3120.3135,800
02 may 202420.2020.4220.2020.2820.2820,900
01 may 202420.4520.4520.0520.1520.1533,100
30 abr 202421.0721.0720.5420.5420.5445,300
29 abr 202421.0921.0920.8321.0621.0638,500
29 abr 20240.29 Dividendo
26 abr 202421.4421.4421.1021.2921.0061,200
25 abr 202420.9321.2920.8621.2620.9766,900
24 abr 202421.1221.1220.9320.9920.7036,100
23 abr 202420.8721.0320.7521.0320.7474,500
22 abr 202420.6720.9320.4920.9320.6477,500
19 abr 202420.6320.8620.6120.7220.4423,700
18 abr 202420.6720.7120.4520.5420.2634,100
17 abr 202420.6120.8020.4020.6120.3333,700
16 abr 202420.6220.6920.4320.6320.3530,200
15 abr 202420.9520.9520.5220.5820.3058,800
12 abr 202421.1521.3020.7220.8220.5444,900
11 abr 202421.4221.4220.9621.0520.7666,200
10 abr 202421.2921.4521.1821.4521.1628,000
09 abr 202421.2921.2921.1521.2520.9639,700
08 abr 202421.3521.3521.1021.2520.9655,900
05 abr 202421.1421.2721.0721.2320.9422,200
04 abr 202421.1821.1820.8521.0720.7858,300
03 abr 202420.9921.0320.8221.0120.7245,700
02 abr 202420.9820.9820.6620.8520.5746,600
01 abr 202420.6920.7420.4520.7020.4277,700
28 mar 202420.5220.5620.3920.5220.2423,800
27 mar 202420.2920.3720.0520.3420.0641,700
27 mar 20240.29 Dividendo
26 mar 202420.7720.7720.5020.5820.0175,300
25 mar 202420.4020.6420.4020.6420.0769,500
22 mar 202420.3820.3820.1620.3419.7845,600
21 mar 202420.4020.4020.2120.3119.7536,100
20 mar 202420.4320.4320.1720.2519.6928,600
19 mar 202420.2420.4120.2420.2819.7255,200
18 mar 202420.1520.2420.0520.2419.6822,700
15 mar 202420.1020.2120.0720.1819.6238,000
14 mar 202420.0920.1419.9420.1419.5936,500
13 mar 202419.9720.1119.9720.0219.4746,900
12 mar 202419.8119.8419.6919.8419.2915,200
11 mar 202419.6919.7219.4819.6919.1552,700
08 mar 202419.8319.8319.6019.7419.2050,500
07 mar 202419.8119.8419.6719.7319.1955,800
06 mar 202419.8119.8719.6619.7219.1829,900
05 mar 202419.5419.7219.5119.7219.1843,400
04 mar 202419.8819.8819.5319.5419.0051,700
01 mar 202419.4719.7619.4719.6519.1154,200
29 feb 202419.2519.4619.2119.4418.9033,000
28 feb 202419.3919.3919.1019.1918.6643,300
28 feb 20240.29 Dividendo
27 feb 202419.4719.5819.4419.4918.6778,200
26 feb 202419.3719.4519.2519.4418.6287,300
23 feb 202419.2819.4019.1319.3918.5837,300
22 feb 202419.2919.3819.1719.3518.5440,700
21 feb 202418.9019.3118.8519.2918.4856,700
20 feb 202418.8418.9318.7818.8618.0754,700
16 feb 202418.7818.9018.7218.8718.0838,300
15 feb 202418.1218.7618.1218.7017.9141,300
14 feb 202418.2118.3318.0718.1117.3522,900
13 feb 202418.4018.4017.8918.1617.4056,900
12 feb 202418.0818.4918.0818.4317.6652,900
09 feb 202418.1218.2318.0418.1417.3827,400
08 feb 202418.0618.1217.9318.1017.3421,900
07 feb 202418.0418.0417.7917.9317.1841,100
06 feb 202417.9318.1017.8917.9617.2126,500
05 feb 202418.2118.2117.8117.9217.1726,200
02 feb 202418.5618.5618.1618.1717.4155,600
01 feb 202418.7118.7918.4118.4817.7018,000
31 ene 202418.8618.8618.5218.5717.7938,000
30 ene 202418.7718.7718.5618.7717.9857,400
30 ene 20240.29 Dividendo
29 ene 202419.0219.0218.8118.9517.88104,000
26 ene 202418.9819.0118.7719.0117.9333,800
25 ene 202418.7018.9318.7018.9317.8646,600
24 ene 202418.6118.6918.5418.6417.5826,500
23 ene 202418.3618.5118.3618.5117.4636,400
22 ene 202418.4618.4618.2318.3617.3234,300
19 ene 202418.4318.4318.2818.4117.3741,500
18 ene 202418.6018.6018.2718.4217.3877,700
17 ene 202418.7518.7518.3118.4717.42100,100
16 ene 202419.2019.2018.7918.8017.7346,500
15 ene 202419.0519.2119.0319.2118.1214,200
12 ene 202419.0819.2519.0519.0918.0126,300
11 ene 202418.9519.0018.7918.9717.9027,500
10 ene 202418.9218.9618.8318.8517.7833,900
09 ene 202418.9718.9718.7518.9217.8553,200
08 ene 202418.9818.9818.7518.9417.8724,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...