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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.48	23.89	23.89	23.92	23.1	10,111
February 19, 2026	23.2	23.46	23.46	23.52	23.19	7,736
February 18, 2026	22.99	23.29	23.29	23.4	22.92	29,790
February 17, 2026	22.51	22.75	22.75	22.81	22.21	20,039
February 13, 2026	22.38	23.32	23.32	23.32	22.38	19,100
February 12, 2026	23.48	22.14	22.14	23.5	22.14	57,951
February 11, 2026	23.5	23.48	23.48	23.51	23	16,300
February 10, 2026	22.9	23.09	23.09	23.14	22.81	8,002
February 09, 2026	22.16	22.96	22.96	22.96	22.16	4,939
February 06, 2026	21.43	21.96	21.96	22	21.43	4,460
February 05, 2026	21.36	21.01	21.01	21.7	21	25,100
February 04, 2026	22.43	22.22	22.22	22.45	21.58	25,900
February 03, 2026	22.37	22.09	22.09	22.37	21.61	28,559
February 02, 2026	21.29	21.36	21.36	21.8	21.08	20,532
January 30, 2026	22.37	21.28	21.28	22.5	21.1	101,045
January 29, 2026	24.81	23.83	23.83	24.81	23.49	63,300
January 28, 2026	24.36	24.7	24.7	24.7	24.25	36,009
January 27, 2026	24.05	24.1	24.1	24.1	23.35	24,597
January 26, 2026	25.19	24.03	24.03	25.19	24.03	34,218
January 23, 2026	23.9	23.92	23.92	24.04	23.7	8,408
January 22, 2026	22.88	23.71	23.71	23.82	22.88	9,024
January 21, 2026	23.9	23.04	23.04	23.9	22.91	15,100
January 20, 2026	23.26	23.41	23.41	23.41	23.03	13,832
January 19, 2026	22.94	22.96	22.96	23.1	22.83	17,730
January 16, 2026	22.45	22.46	22.46	22.48	22.04	5,222
January 15, 2026	22.33	22.5	22.5	22.5	22.15	2,900
January 14, 2026	22.74	22.46	22.46	22.74	22.2	6,923
January 13, 2026	22.49	22.42	22.42	22.65	22.4	14,906
January 12, 2026	22.04	22.23	22.23	22.45	22.04	55,900
January 09, 2026	21.45	21.63	21.63	21.74	21.43	3,644
January 08, 2026	20.96	21.42	21.42	21.42	20.96	11,103
January 07, 2026	20.8	21.19	21.19	21.2	20.6	5,704
January 06, 2026	20.82	21.39	21.39	21.39	20.82	20,934
January 05, 2026	20.22	20.53	20.53	21	20.22	11,700
January 02, 2026	20.35	19.81	19.81	20.35	19.45	17,470
December 31, 2025	20.03	19.98	19.98	20.25	19.95	13,300
December 30, 2025	20.54	20.17	20.17	20.54	20.14	43,202
December 29, 2025	20.35	19.98	19.98	20.36	19.8	63,035
December 23, 2025	20.88	20.85	20.85	20.9	20.66	12,600
December 22, 2025	21.53	21.48	20.88	21.62	21.43	12,508
December 19, 2025	20.88	20.97	20.38	21	20.82	36,800
December 18, 2025	20.52	20.53	20.53	20.7	20.45	3,671
December 17, 2025	20.65	20.51	20.51	20.65	20.35	2,020
December 16, 2025	20.5	20.27	20.27	20.5	20.27	2,509
December 15, 2025	20.61	20.38	20.38	20.61	20.25	17,000
December 12, 2025	20.82	20.36	20.36	20.82	20.22	14,202
December 11, 2025	19.96	20.54	20.54	20.69	19.96	16,100
December 10, 2025	19.76	19.98	19.98	20.04	19.51	10,032
December 09, 2025	19.44	19.75	19.75	19.75	19.4	13,700
December 08, 2025	19.5	19.23	19.23	19.5	19.23	6,145
December 05, 2025	19.95	19.56	19.56	20.07	19.54	3,400
December 04, 2025	19.6	19.74	19.74	19.78	19.6	1,500
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

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