CI Energy Giants Covered Call ETF (TSX:NXF)
Canada · Delayed Price · Currency is CAD 5.53
-0.03 (-0.54%)
Sep 12, 2025, 3:50 PM EDT
TSX:NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.54% | 21,900 |
| Sep 11, 2025 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | -0.36% | 21,732 |
| Sep 10, 2025 | 5.54 | 5.58 | 5.53 | 5.58 | 5.58 | 1.82% | 8,329 |
| Sep 9, 2025 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | 0.37% | 4,207 |
| Sep 8, 2025 | 5.51 | 5.51 | 5.42 | 5.46 | 5.46 | - | 20,349 |
| Sep 5, 2025 | 5.51 | 5.51 | 5.43 | 5.46 | 5.46 | -1.62% | 29,100 |
| Sep 4, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 0.54% | 5,800 |
| Sep 3, 2025 | 5.59 | 5.59 | 5.52 | 5.52 | 5.52 | -2.30% | 9,735 |
| Sep 2, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.18% | 5,102 |
| Aug 29, 2025 | 5.65 | 5.66 | 5.63 | 5.64 | 5.64 | 0.36% | 19,606 |
| Aug 28, 2025 | 5.58 | 5.63 | 5.58 | 5.62 | 5.62 | 0.18% | 21,534 |
| Aug 27, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 1.26% | 26,700 |
| Aug 26, 2025 | 5.58 | 5.58 | 5.52 | 5.54 | 5.54 | -0.72% | 9,700 |
| Aug 25, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 0.18% | 15,743 |
| Aug 22, 2025 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 2.01% | 10,945 |
| Aug 21, 2025 | 5.43 | 5.46 | 5.42 | 5.46 | 5.46 | 0.55% | 4,515 |
| Aug 20, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 0.74% | 5,200 |
| Aug 19, 2025 | 5.38 | 5.41 | 5.37 | 5.39 | 5.39 | -0.19% | 12,600 |
| Aug 18, 2025 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.74% | 8,200 |
| Aug 15, 2025 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.18% | 10,700 |
| Aug 14, 2025 | 5.39 | 5.43 | 5.37 | 5.43 | 5.43 | 0.37% | 17,914 |
| Aug 13, 2025 | 5.39 | 5.41 | 5.37 | 5.41 | 5.41 | 0.19% | 13,600 |
| Aug 12, 2025 | 5.35 | 5.43 | 5.35 | 5.40 | 5.40 | 1.12% | 27,700 |
| Aug 11, 2025 | 5.38 | 5.41 | 5.34 | 5.34 | 5.34 | -0.93% | 23,134 |
| Aug 8, 2025 | 5.40 | 5.44 | 5.39 | 5.39 | 5.39 | -0.37% | 32,100 |
| Aug 7, 2025 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | - | 12,200 |
| Aug 6, 2025 | 5.45 | 5.51 | 5.39 | 5.41 | 5.41 | - | 27,700 |
| Aug 5, 2025 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 0.74% | 43,237 |
| Aug 1, 2025 | 5.41 | 5.41 | 5.35 | 5.37 | 5.37 | -1.29% | 7,340 |
| Jul 31, 2025 | 5.45 | 5.49 | 5.44 | 5.44 | 5.44 | -0.73% | 22,900 |
| Jul 30, 2025 | 5.48 | 5.50 | 5.45 | 5.48 | 5.48 | -1.26% | 10,145 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 1.09% | 64,600 |
| Jul 28, 2025 | 5.42 | 5.50 | 5.42 | 5.49 | 5.49 | 1.10% | 45,207 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 42,027 |
| Jul 24, 2025 | 5.44 | 5.44 | 5.42 | 5.44 | 5.44 | 0.18% | 2,200 |
| Jul 23, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 1.12% | 11,701 |
| Jul 22, 2025 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 1.13% | 7,100 |
| Jul 21, 2025 | 5.33 | 5.35 | 5.31 | 5.31 | 5.31 | -0.38% | 8,200 |
| Jul 18, 2025 | 5.36 | 5.41 | 5.31 | 5.33 | 5.33 | -0.37% | 67,028 |
| Jul 17, 2025 | 5.29 | 5.35 | 5.28 | 5.35 | 5.35 | 0.38% | 38,100 |
| Jul 16, 2025 | 5.33 | 5.35 | 5.30 | 5.33 | 5.33 | -0.56% | 7,900 |
| Jul 15, 2025 | 5.40 | 5.40 | 5.34 | 5.36 | 5.36 | -1.11% | 52,004 |
| Jul 14, 2025 | 5.49 | 5.50 | 5.41 | 5.42 | 5.42 | -1.45% | 22,800 |
| Jul 11, 2025 | 5.42 | 5.51 | 5.42 | 5.50 | 5.50 | 0.92% | 49,448 |
| Jul 10, 2025 | 5.43 | 5.46 | 5.38 | 5.45 | 5.45 | 0.37% | 5,807 |
| Jul 9, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | -0.18% | 36,400 |
| Jul 8, 2025 | 5.33 | 5.45 | 5.33 | 5.44 | 5.44 | 3.03% | 18,300 |
| Jul 7, 2025 | 5.31 | 5.34 | 5.25 | 5.28 | 5.28 | -1.31% | 57,845 |
| Jul 4, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.37% | 4,302 |
| Jul 3, 2025 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | -0.19% | 23,136 |