CI Energy Giants Covered Call ETF (NXF.TO) TSX
7.32
+0.11(+1.53%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.32
+0.11(+1.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.34 | 7.32 | 7.32 | 7.42 | 7.3 | 24,992 |
| April 01, 2026 | 7.19 | 7.21 | 7.21 | 7.32 | 7.13 | 188,707 |
| March 31, 2026 | 7.46 | 7.4 | 7.4 | 7.55 | 7.28 | 66,186 |
| March 30, 2026 | 7.46 | 7.44 | 7.44 | 7.54 | 7.42 | 46,858 |
| March 27, 2026 | 7.33 | 7.42 | 7.42 | 7.42 | 7.33 | 33,150 |
| March 26, 2026 | 7.2 | 7.32 | 7.32 | 7.36 | 7.2 | 106,769 |
| March 25, 2026 | 7.18 | 7.24 | 7.24 | 7.25 | 7.18 | 41,792 |
| March 24, 2026 | 7.23 | 7.29 | 7.29 | 7.35 | 7.23 | 94,359 |
| March 23, 2026 | 7.07 | 7.19 | 7.19 | 7.22 | 7.07 | 64,297 |
| March 20, 2026 | 7.27 | 7.22 | 7.22 | 7.28 | 7.2 | 19,356 |
| March 19, 2026 | 7.17 | 7.23 | 7.23 | 7.32 | 7.17 | 53,374 |
| March 18, 2026 | 7.04 | 7.15 | 7.15 | 7.16 | 7.04 | 19,053 |
| March 17, 2026 | 7.09 | 7.07 | 7.07 | 7.11 | 7.05 | 50,441 |
| March 16, 2026 | 6.92 | 6.98 | 6.98 | 7.01 | 6.91 | 171,934 |
| March 13, 2026 | 6.95 | 6.95 | 6.95 | 6.97 | 6.86 | 21,095 |
| March 12, 2026 | 6.81 | 6.9 | 6.9 | 6.94 | 6.81 | 21,380 |
| March 11, 2026 | 6.68 | 6.79 | 6.79 | 6.79 | 6.68 | 16,605 |
| March 10, 2026 | 6.71 | 6.65 | 6.65 | 6.71 | 6.6 | 22,573 |
| March 09, 2026 | 6.75 | 6.72 | 6.72 | 6.81 | 6.68 | 62,713 |
| March 06, 2026 | 6.7 | 6.69 | 6.69 | 6.73 | 6.67 | 50,700 |
| March 05, 2026 | 6.63 | 6.62 | 6.62 | 6.63 | 6.55 | 307,000 |
| March 04, 2026 | 6.57 | 6.56 | 6.56 | 6.57 | 6.52 | 13,100 |
| March 03, 2026 | 6.68 | 6.57 | 6.57 | 6.68 | 6.54 | 17,177 |
| March 02, 2026 | 8.94 | 6.65 | 6.65 | 8.94 | 6.65 | 70,800 |
| February 27, 2026 | 6.45 | 6.52 | 6.52 | 6.52 | 6.43 | 38,300 |
| February 26, 2026 | 6.38 | 6.4 | 6.4 | 6.44 | 6.38 | 10,524 |
| February 25, 2026 | 6.36 | 6.39 | 6.39 | 6.39 | 6.35 | 33,900 |
| February 24, 2026 | 6.39 | 6.41 | 6.41 | 6.41 | 6.35 | 15,513 |
| February 23, 2026 | 6.4 | 6.39 | 6.39 | 6.41 | 6.38 | 19,500 |
| February 20, 2026 | 6.37 | 6.37 | 0 | 6.38 | 6.35 | 18,400 |
| February 19, 2026 | 6.34 | 6.4 | 0 | 6.43 | 6.34 | 36,000 |
| February 18, 2026 | 6.23 | 6.31 | 0 | 6.31 | 6.23 | 112,400 |
| February 17, 2026 | 6.2 | 6.19 | 0 | 6.2 | 6.12 | 36,512 |
| February 13, 2026 | 6.19 | 6.24 | 0 | 6.24 | 6.19 | 15,400 |
| February 12, 2026 | 6.27 | 6.19 | 0 | 6.27 | 6.16 | 2,200 |
| February 11, 2026 | 6.18 | 6.3 | 0 | 6.3 | 6.18 | 71,800 |
| February 10, 2026 | 6.14 | 6.15 | 0 | 6.15 | 6.12 | 2,222 |
| February 09, 2026 | 6.13 | 6.16 | 0 | 6.17 | 6.13 | 38,900 |
| February 06, 2026 | 6.01 | 6.12 | 0 | 6.12 | 6.01 | 8,700 |
| February 05, 2026 | 6.06 | 6.03 | 0 | 6.06 | 6.02 | 2,948 |
| February 04, 2026 | 6.02 | 6.11 | 0 | 6.14 | 6.02 | 41,914 |
| February 03, 2026 | 5.9 | 6.02 | 0 | 6.03 | 5.9 | 28,500 |
| February 02, 2026 | 5.93 | 5.91 | 0 | 5.94 | 5.91 | 13,926 |
| January 30, 2026 | 5.99 | 5.98 | 0 | 5.99 | 5.9 | 23,108 |
| January 29, 2026 | 6.01 | 5.99 | 0 | 6.05 | 5.98 | 41,200 |
| January 28, 2026 | 5.89 | 5.92 | 0 | 5.93 | 5.89 | 39,545 |
| January 27, 2026 | 5.8 | 5.88 | 0 | 5.88 | 5.8 | 18,508 |
| January 26, 2026 | 5.82 | 5.79 | 0 | 5.82 | 5.77 | 30,800 |
| January 23, 2026 | 5.73 | 5.78 | 0 | 5.8 | 5.73 | 19,200 |
| January 22, 2026 | 5.72 | 5.68 | 0 | 5.72 | 5.66 | 17,600 |
| January 21, 2026 | 5.68 | 5.73 | 0 | 5.74 | 5.68 | 52,000 |
| January 20, 2026 | 5.57 | 5.6 | 0 | 5.67 | 5.57 | 6,300 |
| January 19, 2026 | 5.65 | 5.57 | 0 | 5.65 | 5.56 | 17,017 |
| January 16, 2026 | 5.64 | 5.65 | 0 | 5.65 | 5.64 | 31,924 |
| January 15, 2026 | 5.63 | 5.62 | 0 | 5.66 | 5.61 | 39,720 |
| January 14, 2026 | 5.6 | 5.7 | 0 | 5.74 | 5.59 | 109,600 |
| January 13, 2026 | 5.49 | 5.58 | 0 | 5.62 | 5.49 | 42,400 |
| January 12, 2026 | 5.45 | 5.47 | 0 | 5.48 | 5.45 | 9,340 |
| January 09, 2026 | 5.42 | 5.45 | 0 | 5.48 | 5.42 | 27,101 |
| January 08, 2026 | 5.31 | 5.43 | 0 | 5.46 | 5.3 | 25,900 |