NXF.TO - CI Energy Giants Covered Call ETF
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 5.69 | 5.72 | 5.68 | 5.70 | 5.70 | 38,800 |
| May 25, 2023 | 5.74 | 5.74 | 5.66 | 5.68 | 5.68 | 29,500 |
| May 24, 2023 | 5.85 | 5.85 | 5.79 | 5.81 | 5.81 | 30,300 |
| May 23, 2023 | 5.78 | 5.85 | 5.78 | 5.82 | 5.82 | 11,200 |
| May 19, 2023 | 5.75 | 5.81 | 5.75 | 5.77 | 5.77 | 35,300 |
| May 18, 2023 | 5.71 | 5.72 | 5.65 | 5.72 | 5.72 | 41,200 |
| May 17, 2023 | 5.68 | 5.74 | 5.64 | 5.71 | 5.71 | 27,100 |
| May 16, 2023 | 5.73 | 5.73 | 5.63 | 5.63 | 5.63 | 50,600 |
| May 15, 2023 | 5.71 | 5.75 | 5.71 | 5.74 | 5.74 | 69,100 |
| May 12, 2023 | 5.69 | 5.75 | 5.68 | 5.70 | 5.70 | 32,700 |
| May 11, 2023 | 5.66 | 5.69 | 5.62 | 5.69 | 5.69 | 101,500 |
| May 10, 2023 | 5.83 | 5.83 | 5.70 | 5.74 | 5.74 | 43,600 |
| May 09, 2023 | 5.76 | 5.81 | 5.76 | 5.78 | 5.78 | 16,000 |
| May 08, 2023 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 30,900 |
| May 05, 2023 | 5.75 | 5.84 | 5.75 | 5.82 | 5.82 | 18,900 |
| May 04, 2023 | 5.68 | 5.70 | 5.60 | 5.62 | 5.62 | 87,700 |
| May 03, 2023 | 5.67 | 5.70 | 5.64 | 5.64 | 5.64 | 66,000 |
| May 02, 2023 | 5.88 | 5.88 | 5.68 | 5.72 | 5.72 | 199,600 |
| May 01, 2023 | 5.98 | 6.02 | 5.94 | 5.96 | 5.96 | 30,900 |
| Apr 28, 2023 | 5.91 | 6.03 | 5.91 | 6.01 | 6.01 | 28,700 |
| Apr 27, 2023 | 5.88 | 5.91 | 5.85 | 5.91 | 5.91 | 37,200 |
| Apr 26, 2023 | 5.94 | 5.97 | 5.87 | 5.90 | 5.90 | 73,300 |
| Apr 25, 2023 | 6.01 | 6.01 | 5.92 | 5.95 | 5.95 | 197,000 |
| Apr 24, 2023 | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | 45,500 |
| Apr 21, 2023 | 5.97 | 5.99 | 5.95 | 5.97 | 5.97 | 21,700 |
| Apr 20, 2023 | 5.96 | 5.99 | 5.94 | 5.99 | 5.99 | 37,200 |
| Apr 19, 2023 | 6.00 | 6.01 | 5.98 | 6.01 | 6.01 | 32,400 |
| Apr 18, 2023 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | 43,700 |
| Apr 17, 2023 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | 74,500 |
| Apr 14, 2023 | 6.09 | 6.12 | 6.06 | 6.10 | 6.10 | 12,400 |
| Apr 13, 2023 | 6.06 | 6.10 | 6.06 | 6.09 | 6.09 | 44,000 |
| Apr 12, 2023 | 6.05 | 6.07 | 6.04 | 6.05 | 6.05 | 47,900 |
| Apr 11, 2023 | 5.98 | 6.03 | 5.98 | 6.02 | 6.02 | 10,100 |
| Apr 10, 2023 | 5.91 | 5.99 | 5.91 | 5.96 | 5.96 | 16,400 |
| Apr 06, 2023 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | 32,700 |
| Apr 05, 2023 | 5.92 | 5.95 | 5.90 | 5.95 | 5.95 | 29,600 |
| Apr 04, 2023 | 5.99 | 5.99 | 5.90 | 5.94 | 5.94 | 103,800 |
| Apr 03, 2023 | 5.91 | 6.01 | 5.91 | 5.99 | 5.99 | 96,700 |
| Mar 31, 2023 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | 29,900 |
| Mar 30, 2023 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | 37,000 |
| Mar 29, 2023 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | 53,300 |
| Mar 28, 2023 | 5.54 | 5.64 | 5.54 | 5.63 | 5.63 | 30,900 |
| Mar 27, 2023 | 5.48 | 5.57 | 5.45 | 5.54 | 5.54 | 129,800 |
| Mar 24, 2023 | 5.38 | 5.45 | 5.35 | 5.43 | 5.43 | 51,800 |
| Mar 24, 2023 | 0.147 Dividend | |||||
| Mar 23, 2023 | 5.71 | 5.75 | 5.58 | 5.62 | 5.47 | 75,300 |
| Mar 22, 2023 | 5.77 | 5.79 | 5.68 | 5.68 | 5.53 | 45,500 |
| Mar 21, 2023 | 5.72 | 5.76 | 5.69 | 5.76 | 5.61 | 50,700 |
| Mar 20, 2023 | 5.51 | 5.61 | 5.51 | 5.60 | 5.45 | 84,400 |
| Mar 17, 2023 | 5.58 | 5.58 | 5.46 | 5.51 | 5.37 | 71,000 |
| Mar 16, 2023 | 5.41 | 5.58 | 5.36 | 5.58 | 5.43 | 132,800 |
| Mar 15, 2023 | 5.65 | 5.65 | 5.44 | 5.53 | 5.39 | 282,000 |
| Mar 14, 2023 | 5.87 | 5.99 | 5.80 | 5.84 | 5.69 | 42,400 |
| Mar 13, 2023 | 5.89 | 5.98 | 5.79 | 5.87 | 5.72 | 240,300 |
| Mar 10, 2023 | 6.10 | 6.13 | 6.00 | 6.03 | 5.87 | 183,100 |
| Mar 09, 2023 | 6.20 | 6.23 | 6.08 | 6.08 | 5.92 | 40,000 |
| Mar 08, 2023 | 6.17 | 6.22 | 6.13 | 6.16 | 6.00 | 15,600 |
| Mar 07, 2023 | 6.26 | 6.26 | 6.15 | 6.17 | 6.01 | 46,900 |
| Mar 06, 2023 | 6.26 | 6.29 | 6.22 | 6.29 | 6.13 | 91,600 |
| Mar 03, 2023 | 6.13 | 6.26 | 6.11 | 6.25 | 6.09 | 61,000 |
| Mar 02, 2023 | 6.14 | 6.20 | 6.11 | 6.19 | 6.03 | 39,600 |
| Mar 01, 2023 | 6.07 | 6.14 | 6.04 | 6.13 | 5.97 | 18,200 |
| Feb 28, 2023 | 6.18 | 6.18 | 6.05 | 6.05 | 5.89 | 86,600 |
| Feb 27, 2023 | 6.10 | 6.14 | 6.07 | 6.12 | 5.96 | 37,700 |
| Feb 24, 2023 | 6.06 | 6.09 | 6.02 | 6.08 | 5.92 | 156,000 |
| Feb 23, 2023 | 6.12 | 6.14 | 6.05 | 6.12 | 5.96 | 12,300 |
| Feb 22, 2023 | 6.10 | 6.11 | 6.02 | 6.04 | 5.88 | 72,700 |
| Feb 21, 2023 | 6.13 | 6.14 | 6.10 | 6.11 | 5.95 | 309,700 |
| Feb 17, 2023 | 6.24 | 6.24 | 6.12 | 6.13 | 5.97 | 97,300 |
| Feb 16, 2023 | 6.35 | 6.38 | 6.32 | 6.32 | 6.15 | 67,700 |
| Feb 15, 2023 | 6.43 | 6.43 | 6.34 | 6.37 | 6.20 | 104,600 |
| Feb 14, 2023 | 6.46 | 6.54 | 6.44 | 6.51 | 6.34 | 22,100 |
| Feb 13, 2023 | 6.48 | 6.49 | 6.42 | 6.48 | 6.31 | 92,600 |
| Feb 10, 2023 | 6.36 | 6.49 | 6.36 | 6.49 | 6.32 | 102,100 |
| Feb 09, 2023 | 6.32 | 6.33 | 6.28 | 6.28 | 6.12 | 109,500 |
| Feb 08, 2023 | 6.28 | 6.34 | 6.25 | 6.29 | 6.13 | 29,700 |
| Feb 07, 2023 | 6.10 | 6.28 | 6.10 | 6.28 | 6.12 | 40,600 |
| Feb 06, 2023 | 6.14 | 6.14 | 6.02 | 6.10 | 5.94 | 45,800 |
| Feb 03, 2023 | 6.17 | 6.24 | 6.10 | 6.12 | 5.96 | 31,500 |
| Feb 02, 2023 | 6.30 | 6.30 | 6.09 | 6.14 | 5.98 | 89,300 |
| Feb 01, 2023 | 6.39 | 6.39 | 6.19 | 6.28 | 6.12 | 73,900 |
| Jan 31, 2023 | 6.30 | 6.39 | 6.29 | 6.39 | 6.22 | 39,700 |
| Jan 30, 2023 | 6.39 | 6.40 | 6.33 | 6.33 | 6.16 | 35,900 |
| Jan 27, 2023 | 6.44 | 6.51 | 6.43 | 6.43 | 6.26 | 37,100 |
| Jan 26, 2023 | 6.39 | 6.49 | 6.37 | 6.49 | 6.32 | 31,000 |
| Jan 25, 2023 | 6.37 | 6.37 | 6.26 | 6.36 | 6.19 | 31,600 |
| Jan 24, 2023 | 6.40 | 6.40 | 6.32 | 6.39 | 6.22 | 37,800 |
| Jan 23, 2023 | 6.42 | 6.48 | 6.42 | 6.44 | 6.27 | 39,200 |
| Jan 20, 2023 | 6.37 | 6.42 | 6.35 | 6.42 | 6.25 | 67,300 |
| Jan 19, 2023 | 6.24 | 6.37 | 6.24 | 6.36 | 6.19 | 74,300 |
| Jan 18, 2023 | 6.39 | 6.45 | 6.30 | 6.31 | 6.14 | 155,100 |
| Jan 17, 2023 | 6.39 | 6.40 | 6.33 | 6.35 | 6.18 | 50,000 |
| Jan 16, 2023 | 6.36 | 6.40 | 6.36 | 6.40 | 6.23 | 28,900 |
| Jan 13, 2023 | 6.36 | 6.36 | 6.30 | 6.34 | 6.17 | 70,800 |
| Jan 12, 2023 | 6.29 | 6.36 | 6.25 | 6.33 | 6.16 | 30,900 |
| Jan 11, 2023 | 6.25 | 6.25 | 6.20 | 6.24 | 6.08 | 25,500 |
| Jan 10, 2023 | 6.22 | 6.23 | 6.15 | 6.22 | 6.06 | 59,700 |
| Jan 09, 2023 | 6.25 | 6.26 | 6.17 | 6.18 | 6.02 | 78,200 |
| Jan 06, 2023 | 6.13 | 6.20 | 6.11 | 6.15 | 5.99 | 30,400 |
| Jan 05, 2023 | 5.95 | 6.08 | 5.95 | 6.07 | 5.91 | 28,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.