CI Energy Giants Covered Call ETF Common Units (Unhedged) (NXF-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:51PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4,550 |
| May 02, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
| May 01, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Apr 30, 2024 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | 6,600 |
| Apr 29, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
| Apr 26, 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 600 |
| Apr 25, 2024 | 8.51 | 8.55 | 8.51 | 8.53 | 8.53 | 21,500 |
| Apr 24, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Apr 23, 2024 | 8.40 | 8.47 | 8.40 | 8.47 | 8.47 | 8,300 |
| Apr 22, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 900 |
| Apr 19, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,000 |
| Apr 18, 2024 | 8.34 | 8.34 | 8.33 | 8.34 | 8.34 | 10,900 |
| Apr 17, 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 400 |
| Apr 16, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Apr 15, 2024 | 8.48 | 8.49 | 8.42 | 8.45 | 8.45 | 2,300 |
| Apr 12, 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 5,500 |
| Apr 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 10, 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 1,500 |
| Apr 09, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Apr 08, 2024 | 8.44 | 8.44 | 8.40 | 8.41 | 8.41 | 2,800 |
| Apr 05, 2024 | 8.42 | 8.43 | 8.42 | 8.42 | 8.42 | 1,000 |
| Apr 04, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
| Apr 03, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2,100 |
| Apr 02, 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 200 |
| Apr 01, 2024 | 8.15 | 8.17 | 8.13 | 8.17 | 8.17 | 3,400 |
| Mar 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,200 |
| Mar 27, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 100 |
| Mar 26, 2024 | 8.08 | 8.08 | 8.01 | 8.01 | 8.01 | 1,300 |
| Mar 25, 2024 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 22,400 |
| Mar 22, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 800 |
| Mar 21, 2024 | 7.97 | 7.97 | 7.94 | 7.95 | 7.95 | 3,200 |
| Mar 21, 2024 | 0.188 Dividend | |||||
| Mar 20, 2024 | 8.14 | 8.14 | 8.13 | 8.13 | 7.94 | 1,500 |
| Mar 19, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.95 | 800 |
| Mar 18, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.89 | 1,500 |
| Mar 15, 2024 | 8.04 | 8.05 | 8.03 | 8.03 | 7.84 | 7,300 |
| Mar 14, 2024 | 8.01 | 8.06 | 8.01 | 8.06 | 7.87 | 4,400 |
| Mar 13, 2024 | 7.93 | 8.00 | 7.93 | 8.00 | 7.82 | 2,000 |
| Mar 12, 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.74 | 2,800 |
| Mar 11, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
| Mar 08, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | - |
| Mar 07, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.70 | - |
| Mar 06, 2024 | 7.93 | 7.94 | 7.88 | 7.88 | 7.70 | 8,300 |
| Mar 05, 2024 | 7.88 | 7.89 | 7.86 | 7.86 | 7.68 | 300 |
| Mar 04, 2024 | 7.94 | 7.94 | 7.84 | 7.84 | 7.66 | 700 |
| Mar 01, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 1,000 |
| Feb 29, 2024 | 7.80 | 7.80 | 7.77 | 7.78 | 7.60 | 7,700 |
| Feb 28, 2024 | 7.79 | 7.79 | 7.78 | 7.79 | 7.61 | 1,600 |
| Feb 27, 2024 | 7.78 | 7.79 | 7.78 | 7.79 | 7.61 | 700 |
| Feb 26, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | 100 |
| Feb 23, 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.59 | 200 |
| Feb 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 100 |
| Feb 21, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 1,400 |
| Feb 20, 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.52 | 3,400 |
| Feb 16, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.58 | 1,400 |
| Feb 15, 2024 | 7.59 | 7.73 | 7.59 | 7.73 | 7.55 | 2,200 |
| Feb 14, 2024 | 7.63 | 7.63 | 7.59 | 7.59 | 7.41 | 3,200 |
| Feb 13, 2024 | 7.64 | 7.64 | 7.60 | 7.60 | 7.42 | 13,600 |
| Feb 12, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | - |
| Feb 09, 2024 | 7.62 | 7.63 | 7.59 | 7.60 | 7.42 | 6,500 |
| Feb 08, 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.47 | 300 |
| Feb 07, 2024 | 7.61 | 7.62 | 7.61 | 7.61 | 7.43 | 4,200 |
| Feb 06, 2024 | 7.70 | 7.70 | 7.67 | 7.67 | 7.49 | 800 |
| Feb 05, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 100 |
| Feb 02, 2024 | 7.67 | 7.67 | 7.63 | 7.63 | 7.45 | 2,400 |
| Feb 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | - |
| Jan 31, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.56 | - |
| Jan 30, 2024 | 7.69 | 7.71 | 7.69 | 7.70 | 7.52 | 6,900 |
| Jan 29, 2024 | 7.71 | 7.71 | 7.67 | 7.67 | 7.49 | 1,800 |
| Jan 26, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.45 | 100 |
| Jan 25, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | 400 |
| Jan 24, 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.35 | 4,000 |
| Jan 23, 2024 | 7.44 | 7.45 | 7.43 | 7.43 | 7.26 | 1,100 |
| Jan 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
| Jan 19, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | 3,300 |
| Jan 18, 2024 | 7.45 | 7.45 | 7.40 | 7.44 | 7.27 | 15,200 |
| Jan 17, 2024 | 7.52 | 7.52 | 7.43 | 7.46 | 7.29 | 27,700 |
| Jan 16, 2024 | 7.67 | 7.67 | 7.54 | 7.54 | 7.37 | 8,400 |
| Jan 15, 2024 | 7.65 | 7.68 | 7.65 | 7.68 | 7.50 | 500 |
| Jan 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 800 |
| Jan 11, 2024 | 7.58 | 7.61 | 7.57 | 7.58 | 7.40 | 21,200 |
| Jan 10, 2024 | 7.60 | 7.60 | 7.54 | 7.54 | 7.37 | 1,600 |
| Jan 09, 2024 | 7.71 | 7.71 | 7.65 | 7.65 | 7.47 | 8,800 |
| Jan 08, 2024 | 7.65 | 7.70 | 7.64 | 7.70 | 7.52 | 23,400 |
| Jan 05, 2024 | 7.85 | 7.86 | 7.85 | 7.86 | 7.68 | 6,900 |
| Jan 04, 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.63 | 300 |
| Jan 03, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.65 | 3,000 |
| Jan 02, 2024 | 7.71 | 7.78 | 7.71 | 7.78 | 7.60 | 600 |
| Dec 29, 2023 | 7.66 | 7.66 | 7.65 | 7.66 | 7.48 | 21,600 |
| Dec 28, 2023 | 7.73 | 7.73 | 7.67 | 7.67 | 7.49 | 1,600 |
| Dec 27, 2023 | 7.75 | 7.75 | 7.74 | 7.74 | 7.56 | 200 |
| Dec 22, 2023 | 7.71 | 7.73 | 7.71 | 7.73 | 7.55 | 4,900 |
| Dec 21, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.48 | 2,600 |
| Dec 20, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.54 | 100 |
| Dec 20, 2023 | 0.164 Dividend | |||||
| Dec 19, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.50 | - |
| Dec 18, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.51 | 4,200 |
| Dec 15, 2023 | 7.82 | 7.82 | 7.74 | 7.75 | 7.41 | 32,600 |
| Dec 14, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.52 | 1,400 |
| Dec 13, 2023 | 7.65 | 7.67 | 7.65 | 7.67 | 7.34 | 13,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.