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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.07	19.21	19.21	20.07	19.05	8,187
October 16, 2025	19.95	20.34	20.34	20.4	19.92	38,380
October 15, 2025	19.58	19.79	19.79	19.79	19.5	8,600
October 14, 2025	18.9	19.15	19.15	19.39	18.9	13,908
October 10, 2025	18.53	18.46	18.46	18.6	18.44	7,228
October 09, 2025	19.2	18.51	18.51	19.2	18.36	44,219
October 08, 2025	19.16	19.11	19.11	19.16	18.95	12,000
October 07, 2025	19.08	18.73	18.73	19.08	18.63	12,300
October 06, 2025	18.98	19.02	19.02	19.16	18.98	22,048
October 03, 2025	18.84	18.72	18.72	18.84	18.67	19,600
October 02, 2025	18.99	18.72	18.72	18.99	18.25	25,400
October 01, 2025	18.76	18.76	18.76	18.92	18.7	32,131
September 30, 2025	18.35	18.58	18.58	18.65	18.35	8,800
September 29, 2025	18.62	18.48	18.48	18.73	18.41	15,225
September 26, 2025	18.17	18.33	18.33	18.38	18.12	9,912
September 25, 2025	17.8	18.01	18.01	18.03	17.8	4,533
September 24, 2025	18.21	17.79	17.79	18.21	17.79	19,027
September 23, 2025	18.26	18.21	18.21	18.38	18.2	16,100
September 22, 2025	18.59	18.49	18.16	18.59	18.22	22,100
September 19, 2025	17.5	18.05	18.05	18.05	17.5	17,202
September 18, 2025	17.1	17.25	17.25	17.25	17.05	4,300
September 17, 2025	17.17	17.23	17.23	17.39	17.14	11,600
September 16, 2025	17.64	17.34	17.34	17.64	17.27	21,439
September 15, 2025	17.6	17.61	17.61	17.64	17.45	17,309
September 12, 2025	17.64	17.56	17.56	17.7	17.54	4,608
September 11, 2025	17.52	17.63	17.63	17.63	17.44	11,634
September 10, 2025	17.4	17.55	17.55	17.56	17.4	10,700
September 09, 2025	17.31	17.24	17.24	17.41	17.17	10,012
September 08, 2025	17.19	17.26	17.26	17.28	17.1	22,600
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

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