CI Energy Giants Covered Call ETF (TSX:NXF.B)
Canada
· Delayed Price · Currency is CAD 7.25
+0.10 (1.40%)
Jun 16, 2025, 9:30 AM EDT
TSX:NXF.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 7.23 | 7.25 | 7.23 | 7.25 | - | 1.40% | 23,300 |
| Jun 12, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | - | 1.27% | 17,400 |
| Jun 10, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | - | 2.32% | 17,400 |
| Jun 9, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | - | 0.44% | 600 |
| Jun 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | 1.78% | 3,500 |
| Jun 5, 2025 | 6.77 | 6.77 | 6.75 | 6.75 | - | -0.15% | 13,000 |
| Jun 4, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | 0.15% | 5,600 |
| Jun 3, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | - | 0.90% | 200 |
| May 30, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | - | -1.04% | 1,400 |
| May 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | 0.90% | 400 |
| May 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -2.47% | 800 |
| May 20, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | 2.08% | 1,800 |
| Apr 28, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | 0.30% | 3,300 |
| Apr 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | 1.21% | 333,100 |
| Apr 23, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -0.30% | 400 |
| Apr 22, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | - | 0.45% | 1,600 |
| Apr 17, 2025 | 6.66 | 6.66 | 6.62 | 6.62 | - | 2.00% | 200 |
| Apr 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1.09% | 400 |
| Apr 14, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | 0.31% | 1,600 |
| Apr 11, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | - | -5.19% | 28,700 |
| Apr 9, 2025 | 6.23 | 6.75 | 6.23 | 6.75 | - | 5.47% | 6,900 |
| Apr 8, 2025 | 6.58 | 6.58 | 6.38 | 6.40 | - | -2.88% | 13,000 |
| Apr 7, 2025 | 6.48 | 6.59 | 6.41 | 6.59 | - | -2.80% | 11,600 |
| Apr 4, 2025 | 6.91 | 6.91 | 6.78 | 6.78 | - | -7.50% | 2,400 |
| Apr 3, 2025 | 7.34 | 7.35 | 7.33 | 7.33 | - | -5.54% | 11,400 |
| Mar 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | -1.65% | 200 |
| Mar 24, 2025 | 7.88 | 7.89 | 7.88 | 7.89 | - | 0.25% | 11,600 |
| Mar 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | 0.51% | 1,500 |
| Mar 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | 1.69% | 40,400 |
| Mar 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.13% | 100 |