Canada markets close in 5 hours 16 minutes

CI Energy Giants Covered Call ETF Common Units (CAD Hedged) (NXF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.52-0.04 (-0.61%)
As of 10:01AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20246.526.526.526.526.52107
Apr 25, 20246.536.596.506.566.5619,100
Apr 24, 20246.476.536.476.536.5312,400
Apr 23, 20246.496.516.476.516.518,900
Apr 22, 20246.416.516.416.496.4913,600
Apr 19, 20246.366.456.366.446.4424,300
Apr 18, 20246.426.426.366.376.3713,400
Apr 17, 20246.416.426.366.396.3933,700
Apr 16, 20246.406.416.386.416.416,000
Apr 15, 20246.506.506.436.436.4337,000
Apr 12, 20246.566.606.476.476.4749,600
Apr 11, 20246.556.556.506.526.5214,300
Apr 10, 20246.516.546.506.546.5416,800
Apr 09, 20246.496.526.486.516.5113,700
Apr 08, 20246.526.526.476.496.4914,600
Apr 05, 20246.486.516.446.506.5016,500
Apr 04, 20246.446.476.446.456.4546,300
Apr 03, 20246.406.456.406.446.4417,500
Apr 02, 20246.346.406.346.406.4036,600
Apr 01, 20246.316.326.266.326.3268,300
Mar 28, 20246.216.276.216.276.2716,300
Mar 27, 20246.166.216.166.216.216,800
Mar 26, 20246.256.256.186.186.1815,200
Mar 25, 20246.166.246.166.236.2327,800
Mar 22, 20246.146.166.146.166.1636,400
Mar 21, 20246.196.196.156.166.1623,000
Mar 21, 20240.145 Dividend
Mar 20, 20246.296.326.266.316.1637,800
Mar 19, 20246.286.326.286.316.16118,100
Mar 18, 20246.246.276.226.276.1349,600
Mar 15, 20246.256.266.226.236.0921,100
Mar 14, 20246.216.246.216.226.089,900
Mar 13, 20246.166.236.166.216.0738,400
Mar 12, 20246.146.156.146.156.012,900
Mar 11, 20246.106.136.086.135.99135,400
Mar 08, 20246.086.106.086.095.9540,400
Mar 07, 20246.136.166.126.156.0128,200
Mar 06, 20246.146.156.116.125.9853,500
Mar 05, 20246.066.106.066.075.93176,000
Mar 04, 20246.116.116.056.055.91144,200
Mar 01, 20246.066.136.066.115.9721,400
Feb 29, 20246.066.066.016.035.8933,500
Feb 28, 20246.026.086.016.015.87107,100
Feb 27, 20246.046.056.036.045.9012,100
Feb 26, 20246.046.056.016.055.9127,400
Feb 23, 20246.056.056.006.035.8942,800
Feb 22, 20246.066.096.056.075.9320,300
Feb 21, 20245.976.065.976.065.92129,200
Feb 20, 20246.006.005.975.975.8367,100
Feb 16, 20246.016.036.016.015.8791,200
Feb 15, 20245.896.015.896.015.8734,800
Feb 14, 20245.915.915.885.885.746,700
Feb 13, 20245.935.935.875.895.7510,300
Feb 12, 20245.955.955.935.955.8111,800
Feb 09, 20245.995.995.915.915.7718,700
Feb 08, 20245.965.965.945.965.825,000
Feb 07, 20245.945.945.915.945.8010,100
Feb 06, 20245.956.005.955.975.832,900
Feb 05, 20245.945.945.855.905.7617,300
Feb 02, 20245.985.985.925.935.7914,000
Feb 01, 20246.036.035.955.975.835,600
Jan 31, 20246.016.015.975.975.8345,700
Jan 30, 20246.006.056.006.055.9112,700
Jan 29, 20245.986.005.976.005.8612,200
Jan 26, 20245.976.005.936.005.8617,900
Jan 25, 20245.865.955.865.955.8154,800
Jan 24, 20245.805.865.805.855.7245,400
Jan 23, 20245.785.805.775.795.6612,000
Jan 22, 20245.745.795.735.785.6540,600
Jan 19, 20245.765.785.765.785.657,300
Jan 18, 20245.795.795.745.795.6633,900
Jan 17, 20245.845.845.775.805.6782,600
Jan 16, 20245.985.995.855.865.7394,100
Jan 15, 20245.996.015.986.015.8710,300
Jan 12, 20245.996.025.986.005.8629,300
Jan 11, 20245.945.955.925.945.8049,200
Jan 10, 20245.955.965.915.915.7740,900
Jan 09, 20246.036.045.975.975.8347,400
Jan 08, 20246.066.085.996.045.9057,100
Jan 05, 20246.166.186.126.146.0016,700
Jan 04, 20246.226.246.146.146.005,200
Jan 03, 20246.116.216.106.206.0620,000
Jan 02, 20246.076.136.076.095.9532,700
Dec 29, 20236.116.116.056.065.925,800
Dec 28, 20236.136.136.066.065.9213,100
Dec 27, 20236.156.166.126.146.00131,700
Dec 22, 20236.056.116.056.095.9551,300
Dec 21, 20236.056.066.036.065.9241,700
Dec 20, 20236.086.116.036.035.8939,700
Dec 20, 20230.127 Dividend
Dec 19, 20236.156.216.156.205.9331,600
Dec 18, 20236.166.216.146.145.8869,800
Dec 15, 20236.096.126.076.085.8262,800
Dec 14, 20236.086.166.086.155.8926,200
Dec 13, 20235.926.015.926.015.7564,800
Dec 12, 20235.975.975.915.935.68100,500
Dec 11, 20235.996.015.986.005.7465,500
Dec 08, 20235.996.025.996.015.7563,000
Dec 07, 20235.976.005.925.935.6832,300
Dec 06, 20236.056.055.945.955.69127,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...