NXF.TO - CI Energy Giants Covered Call ETF

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20235.695.725.685.705.7038,800
May 25, 20235.745.745.665.685.6829,500
May 24, 20235.855.855.795.815.8130,300
May 23, 20235.785.855.785.825.8211,200
May 19, 20235.755.815.755.775.7735,300
May 18, 20235.715.725.655.725.7241,200
May 17, 20235.685.745.645.715.7127,100
May 16, 20235.735.735.635.635.6350,600
May 15, 20235.715.755.715.745.7469,100
May 12, 20235.695.755.685.705.7032,700
May 11, 20235.665.695.625.695.69101,500
May 10, 20235.835.835.705.745.7443,600
May 09, 20235.765.815.765.785.7816,000
May 08, 20235.885.885.805.805.8030,900
May 05, 20235.755.845.755.825.8218,900
May 04, 20235.685.705.605.625.6287,700
May 03, 20235.675.705.645.645.6466,000
May 02, 20235.885.885.685.725.72199,600
May 01, 20235.986.025.945.965.9630,900
Apr 28, 20235.916.035.916.016.0128,700
Apr 27, 20235.885.915.855.915.9137,200
Apr 26, 20235.945.975.875.905.9073,300
Apr 25, 20236.016.015.925.955.95197,000
Apr 24, 20235.946.055.946.046.0445,500
Apr 21, 20235.975.995.955.975.9721,700
Apr 20, 20235.965.995.945.995.9937,200
Apr 19, 20236.006.015.986.016.0132,400
Apr 18, 20236.056.076.036.056.0543,700
Apr 17, 20236.106.106.066.066.0674,500
Apr 14, 20236.096.126.066.106.1012,400
Apr 13, 20236.066.106.066.096.0944,000
Apr 12, 20236.056.076.046.056.0547,900
Apr 11, 20235.986.035.986.026.0210,100
Apr 10, 20235.915.995.915.965.9616,400
Apr 06, 20235.935.945.905.915.9132,700
Apr 05, 20235.925.955.905.955.9529,600
Apr 04, 20235.995.995.905.945.94103,800
Apr 03, 20235.916.015.915.995.9996,700
Mar 31, 20235.745.755.725.735.7329,900
Mar 30, 20235.735.735.705.725.7237,000
Mar 29, 20235.715.715.665.695.6953,300
Mar 28, 20235.545.645.545.635.6330,900
Mar 27, 20235.485.575.455.545.54129,800
Mar 24, 20235.385.455.355.435.4351,800
Mar 24, 20230.147 Dividend
Mar 23, 20235.715.755.585.625.4775,300
Mar 22, 20235.775.795.685.685.5345,500
Mar 21, 20235.725.765.695.765.6150,700
Mar 20, 20235.515.615.515.605.4584,400
Mar 17, 20235.585.585.465.515.3771,000
Mar 16, 20235.415.585.365.585.43132,800
Mar 15, 20235.655.655.445.535.39282,000
Mar 14, 20235.875.995.805.845.6942,400
Mar 13, 20235.895.985.795.875.72240,300
Mar 10, 20236.106.136.006.035.87183,100
Mar 09, 20236.206.236.086.085.9240,000
Mar 08, 20236.176.226.136.166.0015,600
Mar 07, 20236.266.266.156.176.0146,900
Mar 06, 20236.266.296.226.296.1391,600
Mar 03, 20236.136.266.116.256.0961,000
Mar 02, 20236.146.206.116.196.0339,600
Mar 01, 20236.076.146.046.135.9718,200
Feb 28, 20236.186.186.056.055.8986,600
Feb 27, 20236.106.146.076.125.9637,700
Feb 24, 20236.066.096.026.085.92156,000
Feb 23, 20236.126.146.056.125.9612,300
Feb 22, 20236.106.116.026.045.8872,700
Feb 21, 20236.136.146.106.115.95309,700
Feb 17, 20236.246.246.126.135.9797,300
Feb 16, 20236.356.386.326.326.1567,700
Feb 15, 20236.436.436.346.376.20104,600
Feb 14, 20236.466.546.446.516.3422,100
Feb 13, 20236.486.496.426.486.3192,600
Feb 10, 20236.366.496.366.496.32102,100
Feb 09, 20236.326.336.286.286.12109,500
Feb 08, 20236.286.346.256.296.1329,700
Feb 07, 20236.106.286.106.286.1240,600
Feb 06, 20236.146.146.026.105.9445,800
Feb 03, 20236.176.246.106.125.9631,500
Feb 02, 20236.306.306.096.145.9889,300
Feb 01, 20236.396.396.196.286.1273,900
Jan 31, 20236.306.396.296.396.2239,700
Jan 30, 20236.396.406.336.336.1635,900
Jan 27, 20236.446.516.436.436.2637,100
Jan 26, 20236.396.496.376.496.3231,000
Jan 25, 20236.376.376.266.366.1931,600
Jan 24, 20236.406.406.326.396.2237,800
Jan 23, 20236.426.486.426.446.2739,200
Jan 20, 20236.376.426.356.426.2567,300
Jan 19, 20236.246.376.246.366.1974,300
Jan 18, 20236.396.456.306.316.14155,100
Jan 17, 20236.396.406.336.356.1850,000
Jan 16, 20236.366.406.366.406.2328,900
Jan 13, 20236.366.366.306.346.1770,800
Jan 12, 20236.296.366.256.336.1630,900
Jan 11, 20236.256.256.206.246.0825,500
Jan 10, 20236.226.236.156.226.0659,700
Jan 09, 20236.256.266.176.186.0278,200
Jan 06, 20236.136.206.116.155.9930,400
Jan 05, 20235.956.085.956.075.9128,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...