CI Energy Giants Covered Call ETF (TSX:NXF.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 9.22
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
TSX:NXF.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 9.15 | 9.15 | 9.11 | 9.11 | - | -1.19% | 2,500 |
| May 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | - | - |
| May 1, 2025 | 9.25 | 9.25 | 9.22 | 9.22 | - | 1.21% | 100 |
| Apr 30, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | - | -2.98% | 1,000 |
| Apr 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | - | - |
| Apr 28, 2025 | 9.41 | 9.41 | 9.39 | 9.39 | - | 0.64% | 100 |
| Apr 25, 2025 | 9.31 | 9.33 | 9.28 | 9.33 | - | 0.21% | 1,100 |
| Apr 24, 2025 | 9.31 | 9.31 | 9.30 | 9.31 | - | 1.09% | 500 |
| Apr 23, 2025 | 9.24 | 9.24 | 9.21 | 9.21 | - | -0.43% | 1,100 |
| Apr 22, 2025 | 9.19 | 9.31 | 9.19 | 9.25 | - | 3.12% | 1,400 |
| Apr 21, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | - | - | - |
| Apr 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | - | - | - |
| Apr 16, 2025 | 9.01 | 9.01 | 8.97 | 8.97 | - | 1.13% | 1,000 |
| Apr 15, 2025 | 8.92 | 8.92 | 8.87 | 8.87 | - | 3.26% | 2,000 |
| Apr 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | - | - | - |
| Apr 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | - | - | - |
| Apr 10, 2025 | 8.55 | 8.59 | 8.55 | 8.59 | - | -7.24% | 900 |
| Apr 9, 2025 | 8.29 | 9.26 | 8.29 | 9.26 | - | 0.98% | 7,500 |
| Apr 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | - | - |
| Apr 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | - | - |
| Apr 4, 2025 | 9.73 | 9.73 | 9.17 | 9.17 | - | -13.25% | 700 |
| Apr 3, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | - | - |
| Apr 2, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | - | - |
| Apr 1, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | - | - |
| Mar 31, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | - | - |
| Mar 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | - | - |
| Mar 27, 2025 | 10.62 | 10.62 | 10.57 | 10.57 | - | -0.28% | 100 |
| Mar 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Mar 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Mar 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Mar 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Mar 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Mar 19, 2025 | 10.59 | 10.60 | 10.59 | 10.60 | - | 1.92% | 1,300 |
| Mar 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Mar 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1.46% | 800 |
| Mar 14, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | - | 2.60% | 9,000 |
| Mar 13, 2025 | 10.09 | 10.09 | 9.99 | 9.99 | - | 1.42% | 900 |
| Mar 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| Mar 3, 2025 | 10.22 | 10.22 | 9.85 | 9.85 | - | -3.81% | 4,000 |
| Feb 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | - |
| Feb 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | - |
| Feb 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | - |
| Feb 25, 2025 | 10.33 | 10.33 | 10.24 | 10.24 | - | -1.06% | 1,000 |
| Feb 24, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | - | 1.47% | 75,000 |