CI Energy Giants Covered Call ETF (TSX:NXF)
Canada
· Delayed Price · Currency is CAD 5.34
-0.20 (-3.61%)
Mar 3, 2025, 3:58 PM EST
TSX:NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.51 | 5.54 | 5.43 | 5.54 | 5.54 | 0.18% | 29,788 |
| Feb 27, 2025 | 5.51 | 5.56 | 5.51 | 5.53 | 5.53 | 0.55% | 11,210 |
| Feb 26, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 8,334 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.54 | 5.55 | 5.55 | -0.89% | 9,702 |
| Feb 24, 2025 | 5.59 | 5.62 | 5.59 | 5.60 | 5.60 | -0.18% | 16,205 |
| Feb 21, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -1.58% | 5,726 |
| Feb 20, 2025 | 5.65 | 5.71 | 5.65 | 5.70 | 5.70 | 1.06% | 29,440 |
| Feb 19, 2025 | 5.63 | 5.69 | 5.63 | 5.64 | 5.64 | 0.53% | 11,500 |
| Feb 18, 2025 | 5.58 | 5.63 | 5.56 | 5.61 | 5.61 | 0.90% | 28,231 |
| Feb 14, 2025 | 5.55 | 5.63 | 5.55 | 5.56 | 5.56 | 0.54% | 54,600 |
| Feb 13, 2025 | 5.53 | 5.54 | 5.50 | 5.53 | 5.53 | 0.18% | 18,706 |
| Feb 12, 2025 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | -1.95% | 6,000 |
| Feb 11, 2025 | 5.59 | 5.66 | 5.59 | 5.63 | 5.63 | 1.08% | 28,300 |
| Feb 10, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 1.83% | 26,405 |
| Feb 7, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | 0.18% | 6,804 |
| Feb 6, 2025 | 5.55 | 5.55 | 5.44 | 5.46 | 5.46 | -0.73% | 16,944 |
| Feb 5, 2025 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | -0.36% | 62,614 |
| Feb 4, 2025 | 5.41 | 5.52 | 5.41 | 5.52 | 5.52 | 2.03% | 23,639 |
| Feb 3, 2025 | 5.33 | 5.43 | 5.33 | 5.41 | 5.41 | -0.37% | 96,000 |
| Jan 31, 2025 | 5.52 | 5.53 | 5.43 | 5.43 | 5.43 | -1.81% | 156,010 |
| Jan 30, 2025 | 5.53 | 5.57 | 5.53 | 5.53 | 5.53 | 0.36% | 34,612 |
| Jan 29, 2025 | 5.51 | 5.52 | 5.48 | 5.51 | 5.51 | - | 83,400 |
| Jan 28, 2025 | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | -0.54% | 229,707 |
| Jan 27, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | - | 52,500 |
| Jan 24, 2025 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | -1.07% | 130,735 |
| Jan 23, 2025 | 5.59 | 5.64 | 5.59 | 5.60 | 5.60 | -0.18% | 25,800 |
| Jan 22, 2025 | 5.62 | 5.65 | 5.61 | 5.61 | 5.61 | -0.36% | 26,627 |
| Jan 21, 2025 | 5.58 | 5.65 | 5.58 | 5.63 | 5.63 | 0.72% | 397,000 |
| Jan 20, 2025 | 5.64 | 5.70 | 5.57 | 5.59 | 5.59 | -1.58% | 289,000 |
| Jan 17, 2025 | 5.63 | 5.69 | 5.63 | 5.68 | 5.68 | 0.35% | 284,005 |
| Jan 16, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | -0.35% | 107,200 |
| Jan 15, 2025 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.71% | 176,700 |
| Jan 14, 2025 | 5.62 | 5.64 | 5.59 | 5.64 | 5.64 | 0.53% | 39,000 |
| Jan 13, 2025 | 5.62 | 5.66 | 5.60 | 5.61 | 5.61 | 0.72% | 367,600 |
| Jan 10, 2025 | 5.60 | 5.65 | 5.56 | 5.57 | 5.57 | 0.72% | 46,400 |
| Jan 9, 2025 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | - | 18,400 |
| Jan 8, 2025 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | -0.72% | 89,000 |
| Jan 7, 2025 | 5.53 | 5.59 | 5.53 | 5.57 | 5.57 | 1.64% | 68,900 |
| Jan 6, 2025 | 5.49 | 5.55 | 5.48 | 5.48 | 5.48 | 0.37% | 237,141 |
| Jan 3, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | 0.92% | 32,600 |
| Jan 2, 2025 | 5.42 | 5.44 | 5.39 | 5.41 | 5.41 | 1.12% | 80,411 |
| Dec 31, 2024 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | 1.52% | 220,200 |
| Dec 30, 2024 | 5.25 | 5.29 | 5.25 | 5.27 | 5.27 | 0.19% | 32,348 |
| Dec 27, 2024 | 5.22 | 5.29 | 5.22 | 5.26 | 5.26 | 0.38% | 76,300 |
| Dec 24, 2024 | 5.21 | 5.25 | 5.19 | 5.24 | 5.24 | 0.38% | 32,500 |
| Dec 23, 2024 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | -1.32% | 41,548 |
| Dec 20, 2024 | 5.26 | 5.32 | 5.25 | 5.29 | 5.18 | 0.76% | 54,600 |
| Dec 19, 2024 | 5.25 | 5.34 | 5.25 | 5.25 | 5.14 | -0.76% | 87,411 |
| Dec 18, 2024 | 5.42 | 5.42 | 5.29 | 5.29 | 5.18 | -2.40% | 241,500 |
| Dec 17, 2024 | 5.43 | 5.43 | 5.37 | 5.42 | 5.31 | -0.37% | 230,100 |
| Dec 16, 2024 | 5.55 | 5.55 | 5.44 | 5.44 | 5.32 | -2.16% | 75,631 |
| Dec 13, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.44 | -0.54% | 22,714 |
| Dec 12, 2024 | 5.62 | 5.62 | 5.58 | 5.59 | 5.47 | -1.06% | 137,111 |
| Dec 11, 2024 | 5.65 | 5.65 | 5.61 | 5.65 | 5.53 | 0.36% | 40,200 |
| Dec 10, 2024 | 5.69 | 5.69 | 5.63 | 5.63 | 5.51 | -0.71% | 17,943 |
| Dec 9, 2024 | 5.68 | 5.72 | 5.67 | 5.67 | 5.55 | 1.07% | 28,900 |
| Dec 6, 2024 | 5.72 | 5.72 | 5.60 | 5.61 | 5.49 | -1.92% | 63,200 |
| Dec 5, 2024 | 5.69 | 5.74 | 5.69 | 5.72 | 5.60 | 0.70% | 13,633 |
| Dec 4, 2024 | 5.76 | 5.76 | 5.66 | 5.68 | 5.56 | -1.90% | 53,722 |
| Dec 3, 2024 | 5.78 | 5.81 | 5.76 | 5.79 | 5.66 | 0.70% | 26,800 |
| Dec 2, 2024 | 5.80 | 5.80 | 5.72 | 5.75 | 5.63 | -1.20% | 10,000 |
| Nov 29, 2024 | 5.79 | 5.82 | 5.79 | 5.82 | 5.70 | 0.52% | 5,400 |
| Nov 28, 2024 | 5.75 | 5.81 | 5.75 | 5.79 | 5.67 | 0.17% | 9,000 |
| Nov 27, 2024 | 5.77 | 5.81 | 5.77 | 5.78 | 5.66 | - | 78,646 |
| Nov 26, 2024 | 5.84 | 5.84 | 5.76 | 5.78 | 5.66 | -0.86% | 17,100 |
| Nov 25, 2024 | 5.90 | 5.90 | 5.83 | 5.83 | 5.71 | -1.69% | 62,700 |
| Nov 22, 2024 | 5.92 | 5.93 | 5.88 | 5.93 | 5.81 | 0.51% | 43,147 |
| Nov 21, 2024 | 5.89 | 5.93 | 5.89 | 5.90 | 5.78 | 0.51% | 129,300 |
| Nov 20, 2024 | 5.83 | 5.88 | 5.83 | 5.87 | 5.75 | 0.51% | 152,700 |
| Nov 19, 2024 | 5.82 | 5.87 | 5.82 | 5.84 | 5.72 | -0.68% | 60,825 |
| Nov 18, 2024 | 5.83 | 5.90 | 5.83 | 5.88 | 5.76 | 1.20% | 26,306 |
| Nov 15, 2024 | 5.85 | 5.86 | 5.80 | 5.81 | 5.69 | -0.34% | 118,300 |
| Nov 14, 2024 | 5.79 | 5.84 | 5.79 | 5.83 | 5.71 | 1.04% | 39,900 |
| Nov 13, 2024 | 5.71 | 5.78 | 5.66 | 5.77 | 5.65 | 1.05% | 14,100 |
| Nov 12, 2024 | 5.74 | 5.74 | 5.70 | 5.71 | 5.59 | -0.87% | 146,638 |
| Nov 11, 2024 | 5.75 | 5.79 | 5.75 | 5.76 | 5.64 | -0.17% | 19,000 |
| Nov 8, 2024 | 5.80 | 5.80 | 5.74 | 5.77 | 5.65 | -0.52% | 27,240 |
| Nov 7, 2024 | 5.78 | 5.80 | 5.77 | 5.80 | 5.68 | - | 9,300 |
| Nov 6, 2024 | 5.73 | 5.82 | 5.72 | 5.80 | 5.68 | 1.40% | 30,900 |
| Nov 5, 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.60 | 0.18% | 31,800 |
| Nov 4, 2024 | 5.70 | 5.74 | 5.70 | 5.71 | 5.59 | 1.06% | 54,800 |
| Nov 1, 2024 | 5.69 | 5.73 | 5.65 | 5.65 | 5.53 | -0.53% | 42,800 |
| Oct 31, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.56 | 0.53% | 38,912 |
| Oct 30, 2024 | 5.68 | 5.69 | 5.65 | 5.65 | 5.53 | -0.18% | 37,200 |
| Oct 29, 2024 | 5.70 | 5.73 | 5.65 | 5.66 | 5.54 | -1.22% | 22,249 |
| Oct 28, 2024 | 5.69 | 5.74 | 5.68 | 5.73 | 5.61 | -1.38% | 270,700 |
| Oct 25, 2024 | 5.80 | 5.83 | 5.79 | 5.81 | 5.69 | 0.69% | 156,900 |
| Oct 24, 2024 | 5.76 | 5.80 | 5.75 | 5.77 | 5.65 | 0.17% | 55,634 |
| Oct 23, 2024 | 5.77 | 5.79 | 5.73 | 5.76 | 5.64 | -0.69% | 68,234 |
| Oct 22, 2024 | 5.80 | 5.83 | 5.80 | 5.80 | 5.68 | - | 28,040 |
| Oct 21, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.67 | -0.17% | 42,300 |
| Oct 18, 2024 | 5.80 | 5.81 | 5.76 | 5.81 | 5.69 | -0.17% | 27,700 |
| Oct 17, 2024 | 5.77 | 5.82 | 5.77 | 5.82 | 5.69 | 0.87% | 25,300 |
| Oct 16, 2024 | 5.77 | 5.81 | 5.77 | 5.77 | 5.65 | 0.17% | 248,521 |
| Oct 15, 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.64 | -3.68% | 141,000 |
| Oct 11, 2024 | 5.95 | 6.00 | 5.95 | 5.98 | 5.86 | -0.17% | 25,600 |
| Oct 10, 2024 | 5.98 | 5.99 | 5.96 | 5.99 | 5.87 | 1.18% | 24,231 |
| Oct 9, 2024 | 5.86 | 5.93 | 5.86 | 5.92 | 5.80 | -0.34% | 37,037 |
| Oct 8, 2024 | 6.02 | 6.02 | 5.91 | 5.94 | 5.82 | -1.98% | 65,700 |
| Oct 7, 2024 | 6.01 | 6.08 | 6.01 | 6.06 | 5.93 | 0.83% | 40,408 |