CI Energy Giants Covered Call ETF (NXF)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 6.11 | -0.03 | -0.49 | 6.14 | 6.16 | 6.1 | 30216 |
| 1718919600 | 6.14 | 0.07 | 1.15 | 6.1 | 6.16 | 6.1 | 62663 |
| 1718833200 | 6.07 | 0.02 | 0.33 | 6.05 | 6.07 | 6.05 | 7035 |
| 1718746800 | 6.05 | 0.06 | 1.00 | 6 | 6.1 | 6 | 180075 |
| 1718660400 | 5.99 | 0.01 | 0.17 | 5.96 | 6.01 | 5.96 | 17804 |
| 1718401200 | 5.98 | -0.07 | -1.16 | 6.03 | 6.03 | 5.96 | 48843 |
| 1718314800 | 6.05 | -0.09 | -1.47 | 6.13 | 6.13 | 6.03 | 139932 |
| 1718228400 | 6.14 | -0.03 | -0.49 | 6.2699999 | 6.2699999 | 6.13 | 156028 |
| 1718142000 | 6.17 | -0.03 | -0.48 | 6.18 | 6.18 | 6.13 | 25405 |
| 1718055600 | 6.2 | 0.05 | 0.81 | 6.18 | 6.23 | 6.16 | 88759 |
| 1717796400 | 6.15 | -0.07 | -1.13 | 6.2 | 6.22 | 6.15 | 58074 |
| 1717710000 | 6.22 | 0.05 | 0.81 | 6.17 | 6.22 | 6.17 | 25942 |
| 1717623600 | 6.17 | -0.01 | -0.16 | 6.19 | 6.2 | 6.17 | 154759 |
| 1717537200 | 6.18 | -0.09 | -1.44 | 6.17 | 6.18 | 6.11 | 57516 |
| 1717450800 | 6.2699999 | -0.16 | -2.49 | 6.37 | 6.37 | 6.26 | 222035 |
| 1717191600 | 6.43 | 0.12 | 1.90 | 6.35 | 6.43 | 6.35 | 81585 |
| 1717105200 | 6.3099999 | 0.01 | 0.16 | 6.32 | 6.32 | 6.3 | 33730 |
| 1717018800 | 6.3 | -0.1 | -1.56 | 6.33 | 6.33 | 6.28 | 55641 |
| 1716932400 | 6.4 | 0 | 0.00 | 6.38 | 6.4 | 6.35 | 7586 |
| 1716846000 | 6.4 | 0.08 | 1.27 | 6.3 | 6.4 | 6.3 | 10723 |
| 1716586800 | 6.32 | 0.01 | 0.16 | 6.33 | 6.35 | 6.3099999 | 59810 |
| 1716500400 | 6.3099999 | -0.03 | -0.47 | 6.37 | 6.38 | 6.3 | 91905 |
| 1716414000 | 6.34 | -0.09 | -1.40 | 6.41 | 6.41 | 6.32 | 59933 |
| 1716327600 | 6.43 | -0.04 | -0.62 | 6.45 | 6.46 | 6.43 | 31813 |
| 1715982000 | 6.47 | 0.05 | 0.78 | 6.41 | 6.48 | 6.41 | 15375 |
| 1715895600 | 6.42 | -0.03 | -0.47 | 6.46 | 6.46 | 6.4 | 14481 |
| 1715809200 | 6.45 | -0.04 | -0.62 | 6.44 | 6.46 | 6.37 | 28776 |
| 1715722800 | 6.49 | -0.02 | -0.31 | 6.47 | 6.51 | 6.47 | 27626 |
| 1715636400 | 6.51 | -0.01 | -0.15 | 6.5199999 | 6.55 | 6.5 | 29793 |
| 1715377200 | 6.5199999 | -0.02 | -0.31 | 6.55 | 6.57 | 6.51 | 11868 |
| 1715290800 | 6.54 | 0.08 | 1.24 | 6.45 | 6.54 | 6.45 | 11122 |
| 1715204400 | 6.46 | -0.01 | -0.15 | 6.4 | 6.46 | 6.4 | 9472 |
| 1715118000 | 6.47 | 0 | 0.00 | 6.45 | 6.49 | 6.45 | 23303 |
| 1715031600 | 6.47 | 0.07 | 1.09 | 6.43 | 6.5199999 | 6.43 | 72628 |
| 1714772400 | 6.4 | -0.01 | -0.16 | 6.37 | 6.41 | 6.37 | 73137 |
| 1714686000 | 6.41 | 0.03 | 0.47 | 6.38 | 6.43 | 6.38 | 25001 |
| 1714599600 | 6.38 | -0.05 | -0.78 | 6.41 | 6.41 | 6.35 | 179501 |
| 1714513200 | 6.43 | -0.15 | -2.28 | 6.55 | 6.55 | 6.43 | 16292 |
| 1714426800 | 6.58 | 0.02 | 0.30 | 6.53 | 6.59 | 6.53 | 16277 |
| 1714167600 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1714081200 | 6.5599999 | 0.03 | 0.46 | 6.53 | 6.59 | 6.5 | 19099 |
| 1713994800 | 6.53 | 0.02 | 0.31 | 6.47 | 6.53 | 6.47 | 12355 |
| 1713908400 | 6.51 | 0.02 | 0.31 | 6.49 | 6.51 | 6.47 | 8871 |
| 1713822000 | 6.49 | 0.05 | 0.78 | 6.41 | 6.51 | 6.41 | 13593 |
| 1713562800 | 6.44 | 0.07 | 1.10 | 6.36 | 6.45 | 6.36 | 24276 |
| 1713476400 | 6.37 | -0.02 | -0.31 | 6.42 | 6.42 | 6.36 | 13447 |
| 1713390000 | 6.39 | -0.01 | -0.16 | 6.41 | 6.42 | 6.36 | 33689 |
| 1713303600 | 6.4 | -0.03 | -0.47 | 6.4 | 6.41 | 6.38 | 6001 |
| 1713217200 | 6.43 | -0.04 | -0.62 | 6.5 | 6.5 | 6.43 | 36971 |
| 1712958000 | 6.47 | -0.05 | -0.77 | 6.5599999 | 6.6 | 6.47 | 49636 |
| 1712871600 | 6.5199999 | -0.02 | -0.31 | 6.55 | 6.55 | 6.5 | 14258 |
| 1712785200 | 6.54 | 0.03 | 0.46 | 6.51 | 6.54 | 6.5 | 16819 |
| 1712698800 | 6.51 | 0.02 | 0.31 | 6.49 | 6.5199999 | 6.48 | 13710 |
| 1712612400 | 6.49 | -0.01 | -0.15 | 6.5199999 | 6.5199999 | 6.47 | 14576 |
| 1712353200 | 6.5 | 0.05 | 0.78 | 6.48 | 6.51 | 6.44 | 16545 |
| 1712266800 | 6.45 | 0.01 | 0.16 | 6.44 | 6.47 | 6.44 | 46288 |
| 1712180400 | 6.44 | 0.04 | 0.63 | 6.4 | 6.45 | 6.4 | 17521 |
| 1712094000 | 6.4 | 0.08 | 1.27 | 6.34 | 6.4 | 6.34 | 36577 |
| 1712007600 | 6.32 | 0.05 | 0.80 | 6.3099999 | 6.32 | 6.26 | 68332 |
| 1711662000 | 6.2699999 | 0.06 | 0.97 | 6.21 | 6.2699999 | 6.21 | 16278 |
| 1711575600 | 6.21 | 0.03 | 0.49 | 6.16 | 6.21 | 6.16 | 6775 |
| 1711489200 | 6.18 | -0.05 | -0.80 | 6.25 | 6.25 | 6.18 | 15167 |
| 1711402800 | 6.23 | 0.07 | 1.14 | 6.16 | 6.24 | 6.16 | 27812 |
| 1711143600 | 6.16 | 0 | 0.00 | 6.14 | 6.16 | 6.14 | 36411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
