CI Energy Giants Covered Call ETF (NXF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 6.86 | 6.92 | 6.82 | 6.92 | 6.92 | 46,000 |
| May 26, 2022 | 6.85 | 6.89 | 6.84 | 6.87 | 6.87 | 60,500 |
| May 25, 2022 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 69,000 |
| May 24, 2022 | 6.64 | 6.68 | 6.55 | 6.64 | 6.64 | 99,900 |
| May 20, 2022 | 6.50 | 6.55 | 6.39 | 6.51 | 6.51 | 62,000 |
| May 19, 2022 | 6.39 | 6.55 | 6.36 | 6.48 | 6.48 | 143,600 |
| May 18, 2022 | 6.65 | 6.65 | 6.43 | 6.47 | 6.47 | 90,600 |
| May 17, 2022 | 6.58 | 6.65 | 6.58 | 6.62 | 6.62 | 101,200 |
| May 16, 2022 | 6.43 | 6.57 | 6.31 | 6.54 | 6.54 | 93,000 |
| May 13, 2022 | 6.19 | 6.42 | 6.19 | 6.38 | 6.38 | 83,000 |
| May 12, 2022 | 6.07 | 6.20 | 6.07 | 6.20 | 6.20 | 39,900 |
| May 11, 2022 | 6.29 | 6.36 | 6.20 | 6.20 | 6.20 | 194,100 |
| May 10, 2022 | 6.15 | 6.24 | 6.00 | 6.13 | 6.13 | 98,500 |
| May 09, 2022 | 6.41 | 6.42 | 6.05 | 6.06 | 6.06 | 128,100 |
| May 06, 2022 | 6.41 | 6.52 | 6.39 | 6.49 | 6.49 | 115,300 |
| May 05, 2022 | 6.50 | 6.50 | 6.29 | 6.40 | 6.40 | 53,300 |
| May 04, 2022 | 6.31 | 6.46 | 6.28 | 6.45 | 6.45 | 75,400 |
| May 03, 2022 | 6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 46,100 |
| May 02, 2022 | 5.98 | 6.06 | 5.93 | 6.06 | 6.06 | 75,300 |
| Apr 29, 2022 | 6.14 | 6.18 | 6.01 | 6.02 | 6.02 | 56,300 |
| Apr 28, 2022 | 5.99 | 6.16 | 5.93 | 6.14 | 6.14 | 74,600 |
| Apr 27, 2022 | 5.89 | 6.00 | 5.84 | 5.96 | 5.96 | 49,700 |
| Apr 26, 2022 | 5.94 | 6.01 | 5.88 | 5.90 | 5.90 | 68,300 |
| Apr 25, 2022 | 5.93 | 5.94 | 5.75 | 5.93 | 5.93 | 181,900 |
| Apr 22, 2022 | 6.28 | 6.28 | 6.10 | 6.10 | 6.10 | 110,100 |
| Apr 21, 2022 | 6.50 | 6.50 | 6.27 | 6.29 | 6.29 | 101,300 |
| Apr 20, 2022 | 6.45 | 6.47 | 6.41 | 6.47 | 6.47 | 60,700 |
| Apr 19, 2022 | 6.45 | 6.50 | 6.39 | 6.41 | 6.41 | 53,900 |
| Apr 18, 2022 | 6.49 | 6.49 | 6.42 | 6.47 | 6.47 | 55,200 |
| Apr 14, 2022 | 6.39 | 6.45 | 6.38 | 6.42 | 6.42 | 50,400 |
| Apr 13, 2022 | 6.37 | 6.41 | 6.34 | 6.39 | 6.39 | 57,700 |
| Apr 12, 2022 | 6.27 | 6.39 | 6.27 | 6.29 | 6.29 | 84,200 |
| Apr 11, 2022 | 6.33 | 6.33 | 6.18 | 6.18 | 6.18 | 113,900 |
| Apr 08, 2022 | 6.22 | 6.38 | 6.22 | 6.36 | 6.36 | 91,700 |
| Apr 07, 2022 | 6.14 | 6.24 | 6.10 | 6.24 | 6.24 | 79,300 |
| Apr 06, 2022 | 6.18 | 6.23 | 6.11 | 6.14 | 6.14 | 59,500 |
| Apr 05, 2022 | 6.26 | 6.31 | 6.15 | 6.15 | 6.15 | 93,900 |
| Apr 04, 2022 | 6.26 | 6.29 | 6.19 | 6.25 | 6.25 | 152,300 |
| Apr 01, 2022 | 6.15 | 6.24 | 6.15 | 6.23 | 6.23 | 37,900 |
| Mar 31, 2022 | 6.15 | 6.26 | 6.15 | 6.15 | 6.15 | 79,300 |
| Mar 30, 2022 | 6.19 | 6.28 | 6.19 | 6.23 | 6.23 | 69,100 |
| Mar 29, 2022 | 6.15 | 6.16 | 6.00 | 6.15 | 6.15 | 146,600 |
| Mar 28, 2022 | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | 76,000 |
| Mar 25, 2022 | 6.15 | 6.33 | 6.15 | 6.31 | 6.31 | 83,000 |
| Mar 24, 2022 | 6.29 | 6.29 | 6.20 | 6.23 | 6.23 | 108,800 |
| Mar 24, 2022 | 0.132 Dividend | |||||
| Mar 23, 2022 | 6.34 | 6.41 | 6.34 | 6.38 | 6.25 | 87,000 |
| Mar 22, 2022 | 6.33 | 6.33 | 6.22 | 6.28 | 6.15 | 100,800 |
| Mar 21, 2022 | 6.15 | 6.31 | 6.15 | 6.29 | 6.16 | 120,600 |
| Mar 18, 2022 | 6.12 | 6.12 | 6.05 | 6.08 | 5.95 | 81,300 |
| Mar 17, 2022 | 5.95 | 6.11 | 5.95 | 6.11 | 5.98 | 69,400 |
| Mar 16, 2022 | 5.97 | 5.97 | 5.84 | 5.90 | 5.78 | 89,200 |
| Mar 15, 2022 | 5.79 | 5.92 | 5.72 | 5.88 | 5.76 | 124,600 |
| Mar 14, 2022 | 6.09 | 6.10 | 5.88 | 5.94 | 5.82 | 114,500 |
| Mar 11, 2022 | 6.15 | 6.17 | 6.11 | 6.12 | 5.99 | 54,500 |
| Mar 10, 2022 | 5.96 | 6.20 | 5.96 | 6.17 | 6.04 | 80,200 |
| Mar 09, 2022 | 5.91 | 6.18 | 5.91 | 6.09 | 5.96 | 122,800 |
| Mar 08, 2022 | 6.28 | 6.32 | 6.01 | 6.18 | 6.06 | 184,500 |
| Mar 07, 2022 | 6.19 | 6.22 | 6.04 | 6.15 | 6.02 | 138,700 |
| Mar 04, 2022 | 6.05 | 6.08 | 5.94 | 6.08 | 5.95 | 111,900 |
| Mar 03, 2022 | 6.00 | 6.06 | 5.97 | 5.99 | 5.87 | 104,500 |
| Mar 02, 2022 | 6.03 | 6.12 | 6.03 | 6.06 | 5.93 | 145,100 |
| Mar 01, 2022 | 5.93 | 6.03 | 5.91 | 5.97 | 5.85 | 87,500 |
| Feb 28, 2022 | 5.77 | 5.87 | 5.71 | 5.87 | 5.75 | 59,000 |
| Feb 25, 2022 | 5.64 | 5.77 | 5.64 | 5.77 | 5.65 | 55,200 |
| Feb 24, 2022 | 5.78 | 5.78 | 5.53 | 5.63 | 5.51 | 157,600 |
| Feb 23, 2022 | 5.74 | 5.75 | 5.70 | 5.74 | 5.62 | 71,800 |
| Feb 22, 2022 | 5.88 | 5.89 | 5.61 | 5.67 | 5.55 | 148,500 |
| Feb 18, 2022 | 5.75 | 5.77 | 5.70 | 5.73 | 5.61 | 94,100 |
| Feb 17, 2022 | 5.71 | 5.80 | 5.71 | 5.76 | 5.64 | 151,700 |
| Feb 16, 2022 | 5.73 | 5.81 | 5.72 | 5.75 | 5.63 | 57,700 |
| Feb 15, 2022 | 5.72 | 5.72 | 5.60 | 5.69 | 5.57 | 82,000 |
| Feb 14, 2022 | 5.85 | 5.85 | 5.72 | 5.77 | 5.65 | 80,400 |
| Feb 11, 2022 | 5.74 | 5.86 | 5.74 | 5.86 | 5.74 | 97,900 |
| Feb 10, 2022 | 5.66 | 5.80 | 5.66 | 5.72 | 5.60 | 92,700 |
| Feb 09, 2022 | 5.70 | 5.76 | 5.70 | 5.72 | 5.60 | 42,600 |
| Feb 08, 2022 | 5.79 | 5.79 | 5.63 | 5.68 | 5.56 | 97,200 |
| Feb 07, 2022 | 5.75 | 5.81 | 5.69 | 5.78 | 5.66 | 61,900 |
| Feb 04, 2022 | 5.71 | 5.81 | 5.71 | 5.75 | 5.63 | 119,600 |
| Feb 03, 2022 | 5.69 | 5.71 | 5.63 | 5.68 | 5.56 | 101,000 |
| Feb 02, 2022 | 5.85 | 5.85 | 5.63 | 5.72 | 5.60 | 44,200 |
| Feb 01, 2022 | 5.58 | 5.70 | 5.53 | 5.69 | 5.57 | 186,300 |
| Jan 31, 2022 | 5.56 | 5.57 | 5.47 | 5.55 | 5.44 | 99,100 |
| Jan 28, 2022 | 5.56 | 5.58 | 5.49 | 5.55 | 5.44 | 63,800 |
| Jan 27, 2022 | 5.59 | 5.65 | 5.50 | 5.59 | 5.47 | 92,900 |
| Jan 26, 2022 | 5.55 | 5.63 | 5.49 | 5.55 | 5.44 | 109,800 |
| Jan 25, 2022 | 5.26 | 5.52 | 5.23 | 5.52 | 5.41 | 79,200 |
| Jan 24, 2022 | 5.25 | 5.32 | 5.10 | 5.32 | 5.21 | 173,300 |
| Jan 21, 2022 | 5.39 | 5.39 | 5.30 | 5.33 | 5.22 | 138,700 |
| Jan 20, 2022 | 5.46 | 5.54 | 5.43 | 5.43 | 5.32 | 83,300 |
| Jan 19, 2022 | 5.52 | 5.54 | 5.46 | 5.50 | 5.39 | 63,300 |
| Jan 18, 2022 | 5.52 | 5.55 | 5.43 | 5.51 | 5.40 | 225,300 |
| Jan 17, 2022 | 5.49 | 5.53 | 5.48 | 5.52 | 5.41 | 89,200 |
| Jan 14, 2022 | 5.38 | 5.44 | 5.38 | 5.43 | 5.32 | 157,400 |
| Jan 13, 2022 | 5.35 | 5.38 | 5.33 | 5.34 | 5.23 | 93,000 |
| Jan 12, 2022 | 5.32 | 5.36 | 5.32 | 5.35 | 5.24 | 42,400 |
| Jan 11, 2022 | 5.19 | 5.29 | 5.16 | 5.29 | 5.18 | 98,700 |
| Jan 10, 2022 | 5.16 | 5.19 | 5.10 | 5.14 | 5.03 | 106,400 |
| Jan 07, 2022 | 5.13 | 5.18 | 5.11 | 5.18 | 5.07 | 78,700 |
| Jan 06, 2022 | 5.13 | 5.15 | 5.08 | 5.12 | 5.01 | 74,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
