Canada markets closed

CI Energy Giants Covered Call ETF (NXF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.92+0.05 (+0.73%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20226.866.926.826.926.9246,000
May 26, 20226.856.896.846.876.8760,500
May 25, 20226.666.806.666.806.8069,000
May 24, 20226.646.686.556.646.6499,900
May 20, 20226.506.556.396.516.5162,000
May 19, 20226.396.556.366.486.48143,600
May 18, 20226.656.656.436.476.4790,600
May 17, 20226.586.656.586.626.62101,200
May 16, 20226.436.576.316.546.5493,000
May 13, 20226.196.426.196.386.3883,000
May 12, 20226.076.206.076.206.2039,900
May 11, 20226.296.366.206.206.20194,100
May 10, 20226.156.246.006.136.1398,500
May 09, 20226.416.426.056.066.06128,100
May 06, 20226.416.526.396.496.49115,300
May 05, 20226.506.506.296.406.4053,300
May 04, 20226.316.466.286.456.4575,400
May 03, 20226.056.276.056.276.2746,100
May 02, 20225.986.065.936.066.0675,300
Apr 29, 20226.146.186.016.026.0256,300
Apr 28, 20225.996.165.936.146.1474,600
Apr 27, 20225.896.005.845.965.9649,700
Apr 26, 20225.946.015.885.905.9068,300
Apr 25, 20225.935.945.755.935.93181,900
Apr 22, 20226.286.286.106.106.10110,100
Apr 21, 20226.506.506.276.296.29101,300
Apr 20, 20226.456.476.416.476.4760,700
Apr 19, 20226.456.506.396.416.4153,900
Apr 18, 20226.496.496.426.476.4755,200
Apr 14, 20226.396.456.386.426.4250,400
Apr 13, 20226.376.416.346.396.3957,700
Apr 12, 20226.276.396.276.296.2984,200
Apr 11, 20226.336.336.186.186.18113,900
Apr 08, 20226.226.386.226.366.3691,700
Apr 07, 20226.146.246.106.246.2479,300
Apr 06, 20226.186.236.116.146.1459,500
Apr 05, 20226.266.316.156.156.1593,900
Apr 04, 20226.266.296.196.256.25152,300
Apr 01, 20226.156.246.156.236.2337,900
Mar 31, 20226.156.266.156.156.1579,300
Mar 30, 20226.196.286.196.236.2369,100
Mar 29, 20226.156.166.006.156.15146,600
Mar 28, 20226.246.246.166.176.1776,000
Mar 25, 20226.156.336.156.316.3183,000
Mar 24, 20226.296.296.206.236.23108,800
Mar 24, 20220.132 Dividend
Mar 23, 20226.346.416.346.386.2587,000
Mar 22, 20226.336.336.226.286.15100,800
Mar 21, 20226.156.316.156.296.16120,600
Mar 18, 20226.126.126.056.085.9581,300
Mar 17, 20225.956.115.956.115.9869,400
Mar 16, 20225.975.975.845.905.7889,200
Mar 15, 20225.795.925.725.885.76124,600
Mar 14, 20226.096.105.885.945.82114,500
Mar 11, 20226.156.176.116.125.9954,500
Mar 10, 20225.966.205.966.176.0480,200
Mar 09, 20225.916.185.916.095.96122,800
Mar 08, 20226.286.326.016.186.06184,500
Mar 07, 20226.196.226.046.156.02138,700
Mar 04, 20226.056.085.946.085.95111,900
Mar 03, 20226.006.065.975.995.87104,500
Mar 02, 20226.036.126.036.065.93145,100
Mar 01, 20225.936.035.915.975.8587,500
Feb 28, 20225.775.875.715.875.7559,000
Feb 25, 20225.645.775.645.775.6555,200
Feb 24, 20225.785.785.535.635.51157,600
Feb 23, 20225.745.755.705.745.6271,800
Feb 22, 20225.885.895.615.675.55148,500
Feb 18, 20225.755.775.705.735.6194,100
Feb 17, 20225.715.805.715.765.64151,700
Feb 16, 20225.735.815.725.755.6357,700
Feb 15, 20225.725.725.605.695.5782,000
Feb 14, 20225.855.855.725.775.6580,400
Feb 11, 20225.745.865.745.865.7497,900
Feb 10, 20225.665.805.665.725.6092,700
Feb 09, 20225.705.765.705.725.6042,600
Feb 08, 20225.795.795.635.685.5697,200
Feb 07, 20225.755.815.695.785.6661,900
Feb 04, 20225.715.815.715.755.63119,600
Feb 03, 20225.695.715.635.685.56101,000
Feb 02, 20225.855.855.635.725.6044,200
Feb 01, 20225.585.705.535.695.57186,300
Jan 31, 20225.565.575.475.555.4499,100
Jan 28, 20225.565.585.495.555.4463,800
Jan 27, 20225.595.655.505.595.4792,900
Jan 26, 20225.555.635.495.555.44109,800
Jan 25, 20225.265.525.235.525.4179,200
Jan 24, 20225.255.325.105.325.21173,300
Jan 21, 20225.395.395.305.335.22138,700
Jan 20, 20225.465.545.435.435.3283,300
Jan 19, 20225.525.545.465.505.3963,300
Jan 18, 20225.525.555.435.515.40225,300
Jan 17, 20225.495.535.485.525.4189,200
Jan 14, 20225.385.445.385.435.32157,400
Jan 13, 20225.355.385.335.345.2393,000
Jan 12, 20225.325.365.325.355.2442,400
Jan 11, 20225.195.295.165.295.1898,700
Jan 10, 20225.165.195.105.145.03106,400
Jan 07, 20225.135.185.115.185.0778,700
Jan 06, 20225.135.155.085.125.0174,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...