CI Gold+ Giants Covered Call ETF (TSX:CGXF)
Canada · Delayed Price · Currency is CAD 19.56
-0.18 (-0.91%)
At close: Dec 5, 2025
TSX:CGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.95 | 20.07 | 19.54 | 19.56 | 19.56 | -0.91% | 3,374 |
| Dec 4, 2025 | 19.60 | 19.78 | 19.60 | 19.74 | 19.74 | 0.61% | 1,499 |
| Dec 3, 2025 | 19.99 | 19.99 | 19.62 | 19.62 | 19.62 | -0.86% | 6,121 |
| Dec 2, 2025 | 20.11 | 20.11 | 19.50 | 19.79 | 19.79 | -1.84% | 13,831 |
| Dec 1, 2025 | 20.42 | 20.42 | 20.16 | 20.16 | 20.16 | 0.35% | 6,124 |
| Nov 28, 2025 | 20.08 | 20.25 | 20.08 | 20.09 | 20.09 | -0.20% | 9,989 |
| Nov 27, 2025 | 20.21 | 20.21 | 19.94 | 20.13 | 20.13 | 0.65% | 8,657 |
| Nov 26, 2025 | 19.46 | 20.04 | 19.46 | 20.00 | 20.00 | 4.22% | 28,873 |
| Nov 25, 2025 | 19.06 | 19.28 | 19.06 | 19.19 | 19.19 | 0.42% | 2,949 |
| Nov 24, 2025 | 18.43 | 19.11 | 18.43 | 19.11 | 19.11 | 5.06% | 31,227 |
| Nov 21, 2025 | 17.92 | 18.23 | 17.92 | 18.19 | 18.19 | 0.94% | 14,520 |
| Nov 20, 2025 | 18.15 | 18.23 | 18.02 | 18.02 | 18.02 | -4.50% | 38,327 |
| Nov 19, 2025 | 18.88 | 19.18 | 18.70 | 18.87 | 18.87 | 1.45% | 17,307 |
| Nov 18, 2025 | 18.66 | 18.68 | 18.50 | 18.60 | 18.60 | 1.20% | 6,190 |
| Nov 17, 2025 | 18.68 | 18.76 | 18.37 | 18.38 | 18.38 | -2.23% | 8,044 |
| Nov 14, 2025 | 18.36 | 18.91 | 18.09 | 18.80 | 18.80 | -1.05% | 18,909 |
| Nov 13, 2025 | 19.54 | 19.54 | 18.92 | 19.00 | 19.00 | -1.45% | 9,591 |
| Nov 12, 2025 | 18.65 | 19.34 | 18.65 | 19.28 | 19.28 | 3.43% | 8,098 |
| Nov 11, 2025 | 18.64 | 18.66 | 18.35 | 18.64 | 18.64 | 0.76% | 7,985 |
| Nov 10, 2025 | 18.09 | 18.50 | 18.09 | 18.50 | 18.50 | 5.29% | 31,343 |
| Nov 7, 2025 | 17.37 | 17.57 | 17.36 | 17.57 | 17.57 | 1.56% | 6,457 |
| Nov 6, 2025 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | - | 7,797 |
| Nov 5, 2025 | 16.97 | 17.30 | 16.97 | 17.30 | 17.30 | 3.65% | 6,655 |
| Nov 4, 2025 | 17.00 | 17.00 | 16.69 | 16.69 | 16.69 | -3.80% | 13,145 |
| Nov 3, 2025 | 17.33 | 17.54 | 17.28 | 17.35 | 17.35 | -0.57% | 12,569 |
| Oct 31, 2025 | 17.67 | 17.67 | 17.38 | 17.45 | 17.45 | -1.13% | 5,494 |
| Oct 30, 2025 | 17.41 | 17.68 | 17.41 | 17.65 | 17.65 | 2.08% | 7,039 |
| Oct 29, 2025 | 17.67 | 17.67 | 17.25 | 17.29 | 17.29 | -0.23% | 26,285 |
| Oct 28, 2025 | 16.76 | 17.38 | 16.76 | 17.33 | 17.33 | 1.17% | 7,296 |
| Oct 27, 2025 | 17.26 | 17.30 | 16.77 | 17.13 | 17.13 | -4.41% | 20,659 |
| Oct 24, 2025 | 17.93 | 18.13 | 17.82 | 17.92 | 17.92 | -0.83% | 16,604 |
| Oct 23, 2025 | 18.06 | 18.17 | 18.06 | 18.07 | 18.07 | 1.23% | 19,536 |
| Oct 22, 2025 | 17.25 | 17.89 | 17.25 | 17.85 | 17.85 | 0.34% | 9,738 |
| Oct 21, 2025 | 18.07 | 18.30 | 17.76 | 17.79 | 17.79 | -9.65% | 23,234 |
| Oct 20, 2025 | 19.75 | 19.75 | 19.53 | 19.69 | 19.69 | 2.23% | 6,640 |
| Oct 17, 2025 | 20.07 | 20.07 | 19.05 | 19.26 | 19.26 | -5.31% | 8,187 |
| Oct 16, 2025 | 19.95 | 20.40 | 19.92 | 20.34 | 20.34 | 2.78% | 38,380 |
| Oct 15, 2025 | 19.58 | 19.79 | 19.50 | 19.79 | 19.79 | 3.34% | 8,565 |
| Oct 14, 2025 | 18.90 | 19.39 | 18.90 | 19.15 | 19.15 | 3.74% | 13,908 |
| Oct 10, 2025 | 18.53 | 18.60 | 18.44 | 18.46 | 18.46 | -0.27% | 7,228 |
| Oct 9, 2025 | 19.20 | 19.20 | 18.36 | 18.51 | 18.51 | -3.11% | 44,219 |
| Oct 8, 2025 | 19.16 | 19.16 | 18.95 | 19.11 | 19.11 | 2.00% | 11,975 |
| Oct 7, 2025 | 19.08 | 19.08 | 18.63 | 18.73 | 18.73 | -1.52% | 12,253 |
| Oct 6, 2025 | 18.98 | 19.16 | 18.98 | 19.02 | 19.02 | 1.60% | 22,048 |
| Oct 3, 2025 | 18.84 | 18.84 | 18.67 | 18.72 | 18.72 | 0.03% | 19,550 |
| Oct 2, 2025 | 18.99 | 18.99 | 18.25 | 18.72 | 18.72 | -0.24% | 25,370 |
| Oct 1, 2025 | 18.76 | 18.92 | 18.70 | 18.76 | 18.76 | 0.97% | 32,131 |
| Sep 30, 2025 | 18.35 | 18.65 | 18.35 | 18.58 | 18.58 | 0.57% | 8,795 |
| Sep 29, 2025 | 18.62 | 18.73 | 18.41 | 18.48 | 18.48 | 0.79% | 15,225 |
| Sep 26, 2025 | 18.17 | 18.38 | 18.12 | 18.33 | 18.33 | 1.78% | 9,912 |