CI Gold+ Giants Covered Call ETF (TSX:CGXF)
Canada · Delayed Price · Currency is CAD 17.63
+0.08 (0.46%)
Sep 11, 2025, 3:46 PM EDT
TSX:CGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.52 | 17.63 | 17.44 | 17.63 | 17.63 | 0.46% | 11,634 |
| Sep 10, 2025 | 17.40 | 17.56 | 17.40 | 17.55 | 17.55 | 1.80% | 10,700 |
| Sep 9, 2025 | 17.31 | 17.41 | 17.17 | 17.24 | 17.24 | -0.12% | 10,012 |
| Sep 8, 2025 | 17.19 | 17.28 | 17.10 | 17.26 | 17.26 | 1.53% | 22,600 |
| Sep 5, 2025 | 17.00 | 17.06 | 16.94 | 17.00 | 17.00 | 2.04% | 46,943 |
| Sep 4, 2025 | 16.69 | 16.75 | 16.66 | 16.66 | 16.66 | -0.72% | 13,800 |
| Sep 3, 2025 | 16.96 | 16.96 | 16.75 | 16.78 | 16.78 | 0.60% | 15,844 |
| Sep 2, 2025 | 16.46 | 16.70 | 16.35 | 16.68 | 16.68 | 2.58% | 37,000 |
| Aug 29, 2025 | 16.05 | 16.26 | 16.05 | 16.26 | 16.26 | 2.33% | 2,100 |
| Aug 28, 2025 | 16.17 | 16.17 | 15.88 | 15.89 | 15.89 | -1.49% | 4,300 |
| Aug 27, 2025 | 16.21 | 16.21 | 16.00 | 16.13 | 16.13 | -0.25% | 24,201 |
| Aug 26, 2025 | 16.10 | 16.20 | 16.08 | 16.17 | 16.17 | 1.13% | 23,345 |
| Aug 25, 2025 | 15.95 | 16.05 | 15.95 | 15.99 | 15.99 | 0.25% | 7,200 |
| Aug 22, 2025 | 15.78 | 16.00 | 15.66 | 15.95 | 15.95 | 0.82% | 21,145 |
| Aug 21, 2025 | 15.65 | 15.86 | 15.65 | 15.82 | 15.82 | 2.13% | 5,800 |
| Aug 20, 2025 | 15.25 | 15.49 | 15.23 | 15.49 | 15.49 | 2.31% | 16,400 |
| Aug 19, 2025 | 15.43 | 15.43 | 15.14 | 15.14 | 15.14 | -2.07% | 7,317 |
| Aug 18, 2025 | 15.53 | 15.53 | 15.43 | 15.46 | 15.46 | 0.19% | 4,107 |
| Aug 15, 2025 | 15.31 | 15.46 | 15.26 | 15.43 | 15.43 | 0.52% | 3,345 |
| Aug 14, 2025 | 15.40 | 15.49 | 15.32 | 15.35 | 15.35 | -0.32% | 9,444 |
| Aug 13, 2025 | 15.52 | 15.52 | 15.38 | 15.40 | 15.40 | -0.65% | 18,100 |
| Aug 12, 2025 | 15.48 | 15.50 | 15.36 | 15.50 | 15.50 | 0.91% | 6,800 |
| Aug 11, 2025 | 15.13 | 15.38 | 15.13 | 15.36 | 15.36 | -0.71% | 5,100 |
| Aug 8, 2025 | 15.50 | 15.56 | 15.33 | 15.47 | 15.47 | 0.59% | 5,600 |
| Aug 7, 2025 | 15.30 | 15.46 | 15.30 | 15.38 | 15.38 | 0.98% | 4,300 |
| Aug 6, 2025 | 15.23 | 15.23 | 15.08 | 15.23 | 15.23 | 1.06% | 13,400 |
| Aug 5, 2025 | 14.48 | 15.11 | 14.48 | 15.07 | 15.07 | 7.26% | 20,913 |
| Aug 1, 2025 | 14.15 | 14.15 | 13.98 | 14.05 | 14.05 | 1.74% | 13,604 |
| Jul 31, 2025 | 13.82 | 13.86 | 13.78 | 13.81 | 13.81 | -0.50% | 24,100 |
| Jul 30, 2025 | 13.93 | 14.04 | 13.81 | 13.88 | 13.88 | -1.84% | 7,924 |
| Jul 29, 2025 | 13.90 | 14.15 | 13.90 | 14.14 | 14.14 | 1.36% | 11,300 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.89 | 13.95 | 13.95 | -1.27% | 3,034 |
| Jul 25, 2025 | 14.00 | 14.15 | 13.98 | 14.13 | 14.13 | 0.71% | 5,400 |
| Jul 24, 2025 | 14.05 | 14.05 | 14.00 | 14.03 | 14.03 | -0.71% | 1,100 |
| Jul 23, 2025 | 14.23 | 14.23 | 14.09 | 14.13 | 14.13 | -0.84% | 9,117 |
| Jul 22, 2025 | 14.00 | 14.31 | 14.00 | 14.25 | 14.25 | 1.71% | 42,444 |
| Jul 21, 2025 | 13.71 | 14.10 | 13.71 | 14.01 | 14.01 | 3.24% | 17,141 |
| Jul 18, 2025 | 13.71 | 13.71 | 13.57 | 13.57 | 13.57 | -0.59% | 46,500 |
| Jul 17, 2025 | 13.50 | 13.67 | 13.50 | 13.65 | 13.65 | -0.94% | 93,700 |
| Jul 16, 2025 | 13.84 | 13.90 | 13.68 | 13.78 | 13.78 | -0.51% | 31,500 |
| Jul 15, 2025 | 13.81 | 13.85 | 13.68 | 13.85 | 13.85 | -1.14% | 8,147 |
| Jul 14, 2025 | 14.11 | 14.20 | 13.99 | 14.01 | 14.01 | -0.14% | 11,500 |
| Jul 11, 2025 | 13.96 | 14.03 | 13.92 | 14.03 | 14.03 | 1.45% | 7,049 |
| Jul 10, 2025 | 13.88 | 13.88 | 13.70 | 13.83 | 13.83 | -0.36% | 5,300 |
| Jul 9, 2025 | 13.63 | 13.90 | 13.62 | 13.88 | 13.88 | 1.54% | 11,442 |
| Jul 8, 2025 | 14.07 | 14.07 | 13.56 | 13.67 | 13.67 | -4.20% | 47,220 |
| Jul 7, 2025 | 14.11 | 14.27 | 13.96 | 14.27 | 14.27 | 0.92% | 7,300 |
| Jul 4, 2025 | 14.10 | 14.17 | 14.10 | 14.14 | 14.14 | 0.71% | 3,706 |
| Jul 3, 2025 | 14.06 | 14.06 | 14.01 | 14.04 | 14.04 | 0.21% | 5,700 |
| Jul 2, 2025 | 13.95 | 14.04 | 13.92 | 14.01 | 14.01 | 0.94% | 6,123 |