![CI Energy Giants Covered Call ETF](/common/images/company/T_NXF.png)
CI Energy Giants Covered Call ETF (NXF)
TSX
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 |
---|---|---|---|---|---|---|---|
1721770800 | 6.05 | -0.1 | -1.63 | 6.14 | 6.14 | 6.05 | 18234 |
1721684400 | 6.15 | -0.11 | -1.76 | 6.21 | 6.21 | 6.15 | 19768 |
1721425200 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1721338800 | 6.26 | 0 | 0.00 | 6.24 | 6.3 | 6.24 | 119814 |
1721252400 | 6.26 | 0.07 | 1.13 | 6.23 | 6.26 | 6.22 | 14825 |
1721166000 | 6.19 | -0.03 | -0.48 | 6.19 | 6.2 | 6.17 | 14865 |
1721079600 | 6.22 | 0.06 | 0.97 | 6.16 | 6.25 | 6.16 | 29265 |
1720820400 | 6.16 | 0 | 0.00 | 6.17 | 6.19 | 6.15 | 15053 |
1720734000 | 6.16 | 0.04 | 0.65 | 6.14 | 6.16 | 6.12 | 55037 |
1720647600 | 6.12 | 0.04 | 0.66 | 6.1 | 6.12 | 6.08 | 51554 |
1720561200 | 6.08 | -0.07 | -1.14 | 6.1 | 6.12 | 6.08 | 23059 |
1720474800 | 6.15 | -0.02 | -0.32 | 6.14 | 6.15 | 6.13 | 16351 |
1720215600 | 6.17 | 0 | 0.00 | 6.24 | 6.24 | 6.16 | 12501 |
1720129200 | 6.17 | -0.03 | -0.48 | 6.18 | 6.18 | 6.17 | 4037 |
1720042800 | 6.2 | 0.01 | 0.16 | 6.22 | 6.24 | 6.2 | 11918 |
1719956400 | 6.19 | 0.04 | 0.65 | 6.19 | 6.21 | 6.17 | 53788 |
1719610800 | 6.15 | 0.02 | 0.33 | 6.155 | 6.17 | 6.14 | 30207 |
1719524400 | 6.13 | 0.03 | 0.49 | 6.16 | 6.16 | 6.11 | 18064 |
1719438000 | 6.1 | -0.04 | -0.65 | 6.09 | 6.1 | 6.07 | 18706 |
1719351600 | 6.14 | -0.01 | -0.16 | 6.14 | 6.14 | 6.11 | 105518 |
1719265200 | 6.15 | 0.04 | 0.65 | 6.01 | 6.15 | 6.01 | 46354 |
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 | 0.01 | 0.15 | 6.53 | 6.59 | 6.53 | 16277 |
1714167600 | 6.57 | 0.01 | 0.15 | 6.5199999 | 6.57 | 6.5 | 27807 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.