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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.99	19.62	19.62	19.99	19.62	6,121
December 02, 2025	20.11	19.79	19.79	20.11	19.5	13,831
December 01, 2025	20.42	20.16	20.16	20.42	20.16	6,124
November 28, 2025	20.08	20.09	20.09	20.25	20.08	9,989
November 27, 2025	20.21	20.13	20.13	20.21	19.94	8,700
November 26, 2025	19.46	20	20	20.04	19.46	28,900
November 25, 2025	19.06	19.19	19.19	19.28	19.06	2,949
November 24, 2025	18.43	19.11	19.11	19.11	18.43	31,227
November 21, 2025	17.92	18.19	18.19	18.23	17.92	14,520
November 20, 2025	18.15	18.02	18.02	18.23	18.02	38,327
November 19, 2025	18.88	18.87	18.87	19.18	18.7	17,307
November 18, 2025	18.66	18.6	18.6	18.68	18.5	6,200
November 17, 2025	18.68	18.38	18.38	18.76	18.37	8,044
November 14, 2025	18.36	18.8	18.8	18.91	18.09	18,909
November 13, 2025	19.54	19	19	19.54	18.92	9,600
November 12, 2025	18.65	19.28	19.28	19.34	18.65	8,100
November 11, 2025	18.64	18.64	18.64	18.66	18.35	8,000
November 10, 2025	18.09	18.5	18.5	18.5	18.09	31,343
November 07, 2025	17.37	17.57	17.57	17.57	17.36	6,500
November 06, 2025	17.6	17.3	17.3	17.7	17.3	7,800
November 05, 2025	16.97	17.3	17.3	17.3	16.97	6,700
November 04, 2025	17	16.69	16.69	17	16.69	13,145
November 03, 2025	17.33	17.35	17.35	17.54	17.28	12,600
October 31, 2025	17.67	17.45	17.45	17.67	17.38	5,500
October 30, 2025	17.41	17.65	17.65	17.68	17.41	7,039
October 29, 2025	17.67	17.29	17.29	17.67	17.25	26,300
October 28, 2025	16.76	17.33	17.33	17.38	16.76	7,300
October 27, 2025	17.26	17.13	17.13	17.3	16.77	20,700
October 24, 2025	17.93	17.92	17.92	18.13	17.82	16,604
October 23, 2025	18.06	18.07	18.07	18.17	18.06	19,536
October 22, 2025	17.25	17.85	17.85	17.89	17.25	9,738
October 21, 2025	18.07	17.79	17.79	18.3	17.76	23,234
October 20, 2025	19.75	19.69	19.69	19.75	19.53	6,640
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

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