CI Gold+ Giants Covered Call ETF - CGXF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17	17	17	17.06	16.94	46,943
September 04, 2025	16.69	16.66	16.66	16.75	16.66	13,800
September 03, 2025	16.96	16.78	16.78	16.96	16.75	15,844
September 02, 2025	16.46	16.68	16.68	16.7	16.35	37,000
August 29, 2025	16.05	16.26	16.26	16.26	16.05	2,100
August 28, 2025	16.17	15.89	15.89	16.17	15.88	4,300
August 27, 2025	16.21	16.13	16.13	16.21	16	24,201
August 26, 2025	16.1	16.17	16.17	16.2	16.08	23,345
August 25, 2025	15.95	15.99	15.99	16.05	15.95	7,200
August 22, 2025	15.78	15.95	15.95	16	15.66	21,145
August 21, 2025	15.65	15.82	15.82	15.86	15.65	5,800
August 20, 2025	15.25	15.49	15.49	15.49	15.23	16,400
August 19, 2025	15.43	15.14	15.14	15.43	15.14	7,317
August 18, 2025	15.53	15.46	15.46	15.53	15.43	4,107
August 15, 2025	15.31	15.43	15.43	15.46	15.26	3,345
August 14, 2025	15.4	15.35	15.35	15.49	15.32	9,444
August 13, 2025	15.52	15.4	15.4	15.52	15.38	18,090
August 12, 2025	15.48	15.5	15.5	15.5	15.36	6,800
August 11, 2025	15.13	15.36	15.36	15.38	15.13	5,100
August 08, 2025	15.5	15.47	15.47	15.56	15.33	5,600
August 07, 2025	15.3	15.38	15.38	15.46	15.3	4,300
August 06, 2025	15.23	15.23	15.23	15.23	15.08	13,400
August 05, 2025	14.48	15.07	15.07	15.11	14.48	20,913
August 01, 2025	14.15	14.05	14.05	14.15	13.98	13,604
July 31, 2025	13.82	13.81	13.81	13.86	13.78	24,100
July 30, 2025	13.93	13.88	13.88	14.04	13.81	7,924
July 29, 2025	13.9	14.14	14.14	14.15	13.9	11,300
July 28, 2025	13.96	13.95	13.95	13.96	13.89	3,034
July 25, 2025	14	14.13	14.13	14.15	13.98	5,400
July 24, 2025	14.05	14.03	14.03	14.05	14	1,100
July 23, 2025	14.23	14.13	14.13	14.23	14.09	9,117
July 22, 2025	14	14.25	14.25	14.31	14	42,444
July 21, 2025	13.71	14.01	14.01	14.1	13.71	17,141
July 18, 2025	13.71	13.57	13.57	13.71	13.57	46,500
July 17, 2025	13.5	13.65	13.65	13.67	13.5	93,700
July 16, 2025	13.84	13.78	13.78	13.9	13.68	31,500
July 15, 2025	13.81	13.85	13.85	13.85	13.68	8,147
July 14, 2025	14.11	14.01	14.01	14.2	13.99	11,500
July 11, 2025	13.96	14.03	14.03	14.03	13.92	7,049
July 10, 2025	13.88	13.83	13.83	13.88	13.7	5,300
July 09, 2025	13.63	13.88	13.88	13.9	13.62	11,442
July 08, 2025	14.07	13.67	13.67	14.07	13.56	47,220
July 07, 2025	14.11	14.27	14.27	14.27	13.96	7,300
July 04, 2025	14.1	14.14	14.14	14.17	14.1	3,706
July 03, 2025	14.06	14.04	14.04	14.06	14.01	5,700
July 02, 2025	13.95	14.01	14.01	14.04	13.92	6,123
June 30, 2025	13.6	13.88	13.88	13.88	13.56	10,800
June 27, 2025	13.79	13.57	13.57	13.79	13.48	54,244
June 26, 2025	14	14	14	14.03	13.94	11,300
June 25, 2025	13.93	13.98	13.98	14.05	13.91	17,800
June 24, 2025	14.07	13.98	13.98	14.07	13.63	16,525
June 23, 2025	14.44	14.6	14.28	14.79	14.44	19,722
June 20, 2025	14.48	14.43	14.11	14.58	14.43	8,100
June 19, 2025	14.47	14.48	14.16	14.49	14.45	1,542
June 18, 2025	14.52	14.47	14.15	14.55	14.47	2,544
June 17, 2025	14.53	14.49	14.17	14.53	14.39	7,900
June 16, 2025	14.5	14.51	14.19	14.56	14.45	22,727
June 13, 2025	14.6	14.68	14.36	14.7	14.6	5,800
June 12, 2025	14.31	14.47	14.15	14.5	14.31	5,700
June 11, 2025	14.16	14.19	13.88	14.19	14.12	1,644

CI Gold+ Giants Covered Call ETF (CGXF.TO) TSX