CI Gold+ Giants Covered Call ETF (TSX:CGXF)
Canada · Delayed Price · Currency is CAD 18.73
-0.29 (-1.52%)
Oct 7, 2025, 3:55 PM EDT
TSX:CGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 19,600 |
| Oct 2, 2025 | 18.99 | 18.99 | 18.25 | 18.72 | 18.72 | -0.21% | 25,400 |
| 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 | 0.54% | 8,800 |
| Sep 29, 2025 | 18.62 | 18.73 | 18.41 | 18.48 | 18.48 | 0.82% | 15,225 |
| Sep 26, 2025 | 18.17 | 18.38 | 18.12 | 18.33 | 18.33 | 1.78% | 9,912 |
| Sep 25, 2025 | 17.80 | 18.03 | 17.80 | 18.01 | 18.01 | 1.24% | 4,533 |
| Sep 24, 2025 | 18.21 | 18.21 | 17.79 | 17.79 | 17.79 | -2.31% | 19,027 |
| Sep 23, 2025 | 18.26 | 18.38 | 18.20 | 18.21 | 18.21 | -1.51% | 16,100 |
| Sep 22, 2025 | 18.59 | 18.59 | 18.22 | 18.49 | 18.16 | 2.44% | 22,100 |
| Sep 19, 2025 | 17.50 | 18.05 | 17.50 | 18.05 | 17.73 | 4.64% | 17,202 |
| Sep 18, 2025 | 17.10 | 17.25 | 17.05 | 17.25 | 16.94 | 0.12% | 4,300 |
| Sep 17, 2025 | 17.17 | 17.39 | 17.14 | 17.23 | 16.92 | -0.63% | 11,600 |
| Sep 16, 2025 | 17.64 | 17.64 | 17.27 | 17.34 | 17.03 | -1.53% | 21,439 |
| Sep 15, 2025 | 17.60 | 17.64 | 17.45 | 17.61 | 17.30 | 0.28% | 17,309 |
| Sep 12, 2025 | 17.64 | 17.70 | 17.54 | 17.56 | 17.25 | -0.40% | 4,608 |
| Sep 11, 2025 | 17.52 | 17.63 | 17.44 | 17.63 | 17.32 | 0.46% | 11,634 |
| Sep 10, 2025 | 17.40 | 17.56 | 17.40 | 17.55 | 17.24 | 1.80% | 10,700 |
| Sep 9, 2025 | 17.31 | 17.41 | 17.17 | 17.24 | 16.93 | -0.12% | 10,012 |
| Sep 8, 2025 | 17.19 | 17.28 | 17.10 | 17.26 | 16.95 | 1.53% | 22,600 |
| Sep 5, 2025 | 17.00 | 17.06 | 16.94 | 17.00 | 16.70 | 2.04% | 46,943 |
| Sep 4, 2025 | 16.69 | 16.75 | 16.66 | 16.66 | 16.36 | -0.72% | 13,800 |
| Sep 3, 2025 | 16.96 | 16.96 | 16.75 | 16.78 | 16.48 | 0.60% | 15,844 |
| Sep 2, 2025 | 16.46 | 16.70 | 16.35 | 16.68 | 16.39 | 2.58% | 37,000 |
| Aug 29, 2025 | 16.05 | 16.26 | 16.05 | 16.26 | 15.97 | 2.33% | 2,100 |
| Aug 28, 2025 | 16.17 | 16.17 | 15.88 | 15.89 | 15.61 | -1.49% | 4,300 |
| Aug 27, 2025 | 16.21 | 16.21 | 16.00 | 16.13 | 15.84 | -0.25% | 24,201 |
| Aug 26, 2025 | 16.10 | 16.20 | 16.08 | 16.17 | 15.88 | 1.13% | 23,345 |
| Aug 25, 2025 | 15.95 | 16.05 | 15.95 | 15.99 | 15.71 | 0.25% | 7,200 |
| Aug 22, 2025 | 15.78 | 16.00 | 15.66 | 15.95 | 15.67 | 0.82% | 21,145 |
| Aug 21, 2025 | 15.65 | 15.86 | 15.65 | 15.82 | 15.54 | 2.13% | 5,800 |
| Aug 20, 2025 | 15.25 | 15.49 | 15.23 | 15.49 | 15.22 | 2.31% | 16,400 |
| Aug 19, 2025 | 15.43 | 15.43 | 15.14 | 15.14 | 14.87 | -2.07% | 7,317 |
| Aug 18, 2025 | 15.53 | 15.53 | 15.43 | 15.46 | 15.19 | 0.19% | 4,107 |
| Aug 15, 2025 | 15.31 | 15.46 | 15.26 | 15.43 | 15.16 | 0.52% | 3,345 |
| Aug 14, 2025 | 15.40 | 15.49 | 15.32 | 15.35 | 15.08 | -0.32% | 9,444 |
| Aug 13, 2025 | 15.52 | 15.52 | 15.38 | 15.40 | 15.13 | -0.65% | 18,100 |
| Aug 12, 2025 | 15.48 | 15.50 | 15.36 | 15.50 | 15.23 | 0.91% | 6,800 |
| Aug 11, 2025 | 15.13 | 15.38 | 15.13 | 15.36 | 15.09 | -0.71% | 5,100 |
| Aug 8, 2025 | 15.50 | 15.56 | 15.33 | 15.47 | 15.20 | 0.59% | 5,600 |
| Aug 7, 2025 | 15.30 | 15.46 | 15.30 | 15.38 | 15.11 | 0.98% | 4,300 |
| Aug 6, 2025 | 15.23 | 15.23 | 15.08 | 15.23 | 14.96 | 1.06% | 13,400 |
| Aug 5, 2025 | 14.48 | 15.11 | 14.48 | 15.07 | 14.80 | 7.26% | 20,913 |
| Aug 1, 2025 | 14.15 | 14.15 | 13.98 | 14.05 | 13.80 | 1.74% | 13,604 |
| Jul 31, 2025 | 13.82 | 13.86 | 13.78 | 13.81 | 13.57 | -0.50% | 24,100 |
| Jul 30, 2025 | 13.93 | 14.04 | 13.81 | 13.88 | 13.63 | -1.84% | 7,924 |
| Jul 29, 2025 | 13.90 | 14.15 | 13.90 | 14.14 | 13.89 | 1.36% | 11,300 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.89 | 13.95 | 13.70 | -1.27% | 3,034 |