Canada markets close in 2 hours 46 minutes

CI Gold+ Giants Covered Call ETF Common (CGXF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.77-0.10 (-1.01%)
As of 12:37PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.859.859.709.779.7711,312
May 01, 202410.0310.039.869.959.9511,800
Apr 30, 20249.9910.009.859.859.8531,000
Apr 29, 202410.1010.2110.0310.1710.177,500
Apr 26, 202410.0810.1510.0610.0710.077,200
Apr 25, 20249.7410.059.7110.0410.0412,200
Apr 24, 20249.699.769.679.759.757,800
Apr 23, 20249.519.729.519.699.6918,100
Apr 22, 20249.749.749.589.589.5819,500
Apr 19, 20249.9910.059.9910.0310.0310,900
Apr 18, 202410.0810.089.969.969.962,500
Apr 17, 20249.9310.019.889.929.9220,000
Apr 16, 20249.939.939.769.879.877,600
Apr 15, 202410.2510.259.879.939.937,100
Apr 12, 202410.1510.4710.0010.0310.0348,400
Apr 11, 202410.0010.109.9510.0910.0954,800
Apr 10, 20249.939.979.839.929.9210,300
Apr 09, 20249.9610.019.909.939.9321,600
Apr 08, 20249.909.959.789.819.8110,100
Apr 05, 20249.549.869.549.839.8323,800
Apr 04, 20249.649.679.559.589.5842,100
Apr 03, 20249.499.669.489.659.6542,800
Apr 02, 20249.449.509.399.469.4625,000
Apr 01, 20249.559.559.349.389.3846,500
Mar 28, 20249.209.309.209.289.2832,300
Mar 27, 20249.049.159.029.149.1423,300
Mar 26, 20249.089.088.888.888.8816,500
Mar 25, 20248.879.018.878.918.9132,500
Mar 22, 20248.918.928.868.878.8717,900
Mar 21, 20249.039.118.908.908.9051,200
Mar 21, 20240.153 Dividend
Mar 20, 20248.829.108.829.078.9211,400
Mar 19, 20249.059.058.838.838.6839,400
Mar 18, 20249.129.128.978.998.8448,300
Mar 15, 20249.029.089.029.088.939,800
Mar 14, 20249.109.119.029.088.9326,500
Mar 13, 20249.009.209.009.159.0035,400
Mar 12, 20248.998.998.928.998.8421,900
Mar 11, 20248.989.188.989.159.0014,300
Mar 08, 20249.029.088.979.028.8716,100
Mar 07, 20249.009.008.979.008.8511,600
Mar 06, 20248.858.998.858.938.7825,200
Mar 05, 20248.928.928.778.808.6514,700
Mar 04, 20248.608.778.588.778.6244,100
Mar 01, 20248.178.488.178.468.3226,600
Feb 29, 20248.208.258.168.218.0722,100
Feb 28, 20248.118.118.018.017.8736,100
Feb 27, 20248.278.278.108.117.9713,900
Feb 26, 20248.208.208.108.158.019,400
Feb 23, 20248.088.278.048.268.1243,700
Feb 22, 20248.248.248.068.067.9237,000
Feb 21, 20248.428.428.208.308.1631,700
Feb 20, 20248.578.578.388.428.2810,700
Feb 16, 20248.358.468.338.398.2532,200
Feb 15, 20248.258.458.258.348.2021,200
Feb 14, 20248.158.158.058.148.0023,000
Feb 13, 20248.638.638.058.137.99158,800
Feb 12, 20248.678.788.658.768.618,200
Feb 09, 20248.818.818.588.678.5232,900
Feb 08, 20248.808.818.738.758.6031,400
Feb 07, 20248.908.908.828.838.6825,300
Feb 06, 20248.908.948.898.938.782,800
Feb 05, 20248.968.968.858.898.7417,400
Feb 02, 20249.079.078.949.048.8918,600
Feb 01, 20249.069.269.069.269.1015,400
Jan 31, 20249.059.159.019.018.8641,500
Jan 30, 20249.189.189.009.038.883,700
Jan 29, 20249.029.098.999.088.9316,000
Jan 26, 20249.109.109.019.018.8615,300
Jan 25, 20249.109.108.999.038.885,400
Jan 24, 20249.209.208.958.968.8136,500
Jan 23, 20248.969.098.969.088.9313,600
Jan 22, 20248.898.898.758.898.7437,500
Jan 19, 20249.009.008.838.888.73137,700
Jan 18, 20248.948.968.908.958.8023,200
Jan 17, 20249.209.208.938.958.8062,800
Jan 16, 20249.499.499.229.229.0620,600
Jan 15, 20249.519.539.509.509.343,700
Jan 12, 20249.399.629.399.519.3513,500
Jan 11, 20249.369.369.219.259.0925,800
Jan 10, 20249.359.359.269.339.1723,200
Jan 09, 20249.499.499.359.359.1929,800
Jan 08, 20249.409.519.389.489.3216,400
Jan 05, 20249.519.599.459.519.3513,700
Jan 04, 20249.559.619.479.519.3521,100
Jan 03, 20249.699.699.529.569.4032,000
Jan 02, 20249.859.909.799.799.629,700
Dec 29, 20239.839.889.809.859.685,700
Dec 28, 202310.0810.109.909.909.736,300
Dec 27, 202310.0710.1810.0710.139.9636,700
Dec 22, 202310.1110.2510.0610.069.8940,300
Dec 21, 20239.9910.069.999.999.8228,000
Dec 20, 202310.1010.149.959.959.7811,400
Dec 20, 20230.192 Dividend
Dec 19, 202310.2710.4010.2310.329.9611,700
Dec 18, 202310.0610.1010.0310.109.7413,300
Dec 15, 202310.1310.1310.0510.079.7213,600
Dec 14, 202310.2510.3610.1410.159.7911,200
Dec 13, 20239.5310.019.5110.019.6616,400
Dec 12, 20239.809.809.589.599.2524,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...