CI Energy Giants Covered Call ETF (TSX:NXF.B)
Canada · Delayed Price · Currency is CAD 9.48
-0.09 (-0.93%)
At close: Sep 21, 2026
TSX:NXF.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | -0.93% | 9,310 |
| Sep 18, 2026 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -0.52% | 14,735 |
| Sep 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.51% | 9,008 |
| Sep 16, 2026 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | -2.70% | 1,258 |
| Sep 15, 2026 | 9.90 | 10.01 | 9.90 | 10.01 | 10.01 | 3.09% | 10,630 |
| Sep 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | 410 |
| Sep 10, 2026 | 9.83 | 9.83 | 9.63 | 9.73 | 9.73 | 1.88% | 554 |
| Sep 8, 2026 | 9.57 | 9.57 | 9.55 | 9.55 | 9.55 | 0.95% | 315 |
| Sep 4, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | -1.56% | 305 |
| Sep 3, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | -0.31% | 1,333 |
| Sep 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% | 100 |
| Sep 1, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.46% | 885 |
| Aug 28, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -1.02% | 902 |
| Aug 26, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.81% | 103 |
| Aug 25, 2026 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | -2.02% | 975 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | -0.98% | 277 |
| Aug 20, 2026 | 9.69 | 9.69 | 9.65 | 9.65 | 9.57 | 0.52% | 5,500 |
| Aug 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | 0.95% | 130 |
| Aug 18, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.43 | 1.82% | 1,358 |
| Aug 14, 2026 | 9.35 | 9.37 | 9.34 | 9.34 | 9.26 | 1.08% | 972 |
| Aug 13, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | 9.16 | -0.75% | 234 |
| Aug 11, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.23 | 0.65% | 245 |
| Aug 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 3.01% | 116 |
| Aug 7, 2026 | 9.11 | 9.11 | 8.95 | 8.98 | 8.90 | -1.54% | 545 |
| Aug 6, 2026 | 9.07 | 9.12 | 9.07 | 9.12 | 9.04 | 1.33% | 762 |
| Aug 5, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 8.92 | -2.28% | 559 |
| Aug 4, 2026 | 9.12 | 9.21 | 9.12 | 9.21 | 9.13 | -2.33% | 2,227 |
| Jul 31, 2026 | 9.35 | 9.43 | 9.35 | 9.43 | 9.35 | 2.39% | 586 |
| Jul 30, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.13 | -0.97% | 157 |
| Jul 29, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.22 | 2.09% | 200 |
| Jul 27, 2026 | 9.02 | 9.16 | 9.02 | 9.11 | 9.03 | -2.46% | 320 |
| Jul 24, 2026 | 9.38 | 9.39 | 9.38 | 9.39 | 9.26 | -0.74% | 301 |
| Jul 23, 2026 | 9.37 | 9.46 | 9.37 | 9.46 | 9.33 | 1.61% | 1,154 |
| Jul 22, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | 1.97% | 1,201 |
| Jul 21, 2026 | 9.05 | 9.13 | 9.05 | 9.13 | 9.00 | 1.22% | 5,500 |
| Jul 20, 2026 | 8.99 | 9.02 | 8.99 | 9.02 | 8.89 | 1.01% | 637 |
| Jul 17, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.80 | 2.17% | 700 |
| Jul 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.62 | -1.30% | 5,789 |
| Jul 14, 2026 | 8.96 | 8.96 | 8.86 | 8.86 | 8.73 | -0.95% | 646 |
| Jul 13, 2026 | 8.82 | 8.94 | 8.82 | 8.94 | 8.81 | 4.32% | 3,210 |
| Jul 10, 2026 | 8.62 | 8.62 | 8.57 | 8.57 | 8.45 | -0.58% | 265 |
| Jul 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | -0.69% | 3,441 |
| Jul 8, 2026 | 8.72 | 8.72 | 8.66 | 8.68 | 8.56 | 4.96% | 3,224 |
| Jul 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.15 | 0.73% | 139 |
| Jul 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | -0.48% | 127 |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | -0.24% | 100 |
| Jun 29, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.15 | 0.24% | 202 |
| Jun 26, 2026 | 8.37 | 8.37 | 8.25 | 8.25 | 8.13 | -1.20% | 1,629 |
| Jun 25, 2026 | 8.23 | 8.35 | 8.23 | 8.35 | 8.23 | -0.12% | 818 |
| Jun 24, 2026 | 8.50 | 8.50 | 8.36 | 8.36 | 8.24 | -2.56% | 3,575 |