CI Energy Giants Covered Call ETF (TSX:NXF)
Canada · Delayed Price · Currency is CAD 6.19
-0.11 (-1.75%)
Feb 12, 2026, 3:59 PM EST
TSX:NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.27 | 6.27 | 6.16 | 6.19 | 6.19 | -1.67% | 2,170 |
| Feb 11, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 2.36% | 71,759 |
| Feb 10, 2026 | 6.14 | 6.15 | 6.12 | 6.15 | 6.15 | -0.16% | 2,222 |
| Feb 9, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | 0.65% | 38,880 |
| Feb 6, 2026 | 6.01 | 6.12 | 6.01 | 6.12 | 6.12 | 1.49% | 8,700 |
| Feb 5, 2026 | 6.06 | 6.06 | 6.02 | 6.03 | 6.03 | -1.31% | 2,948 |
| Feb 4, 2026 | 6.02 | 6.14 | 6.02 | 6.11 | 6.11 | 1.50% | 41,914 |
| Feb 3, 2026 | 5.90 | 6.03 | 5.90 | 6.02 | 6.02 | 1.86% | 28,461 |
| Feb 2, 2026 | 5.93 | 5.94 | 5.91 | 5.91 | 5.91 | -1.17% | 13,926 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.90 | 5.98 | 5.98 | -0.17% | 23,108 |
| Jan 29, 2026 | 6.01 | 6.05 | 5.98 | 5.99 | 5.99 | 1.18% | 41,150 |
| Jan 28, 2026 | 5.89 | 5.93 | 5.89 | 5.92 | 5.92 | 0.68% | 39,545 |
| Jan 27, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 1.55% | 18,508 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.77 | 5.79 | 5.79 | 0.17% | 30,761 |
| Jan 23, 2026 | 5.73 | 5.80 | 5.73 | 5.78 | 5.78 | 1.76% | 19,159 |
| Jan 22, 2026 | 5.72 | 5.72 | 5.66 | 5.68 | 5.68 | -0.87% | 17,567 |
| Jan 21, 2026 | 5.68 | 5.74 | 5.68 | 5.73 | 5.73 | 2.32% | 51,957 |
| Jan 20, 2026 | 5.57 | 5.67 | 5.57 | 5.60 | 5.60 | 0.54% | 6,267 |
| Jan 19, 2026 | 5.65 | 5.65 | 5.56 | 5.57 | 5.57 | -1.33% | 17,017 |
| Jan 16, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.53% | 31,924 |
| Jan 15, 2026 | 5.63 | 5.66 | 5.61 | 5.62 | 5.62 | -1.40% | 39,720 |
| Jan 14, 2026 | 5.60 | 5.74 | 5.59 | 5.70 | 5.70 | 2.06% | 109,567 |
| Jan 13, 2026 | 5.49 | 5.62 | 5.49 | 5.58 | 5.58 | 2.01% | 42,354 |
| Jan 12, 2026 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 0.37% | 9,340 |
| Jan 9, 2026 | 5.42 | 5.48 | 5.42 | 5.45 | 5.45 | 0.37% | 27,101 |
| Jan 8, 2026 | 5.31 | 5.46 | 5.30 | 5.43 | 5.43 | 2.26% | 25,851 |
| Jan 7, 2026 | 5.36 | 5.36 | 5.30 | 5.31 | 5.31 | -1.58% | 231,580 |
| Jan 6, 2026 | 5.48 | 5.48 | 5.38 | 5.40 | 5.40 | -1.91% | 136,648 |
| Jan 5, 2026 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | -0.45% | 57,147 |
| Jan 2, 2026 | 5.41 | 5.54 | 5.41 | 5.53 | 5.53 | 2.13% | 48,598 |
| Dec 31, 2025 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.37% | 3,490 |
| Dec 30, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.21% | 83,815 |
| Dec 29, 2025 | 5.32 | 5.37 | 5.32 | 5.37 | 5.37 | 0.85% | 59,815 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | -0.56% | 10,814 |
| Dec 23, 2025 | 5.31 | 5.36 | 5.31 | 5.35 | 5.35 | -1.29% | 22,009 |
| Dec 22, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | 5.31 | 0.56% | 33,514 |
| Dec 19, 2025 | 5.38 | 5.42 | 5.38 | 5.39 | 5.28 | 0.56% | 19,550 |
| Dec 18, 2025 | 5.41 | 5.41 | 5.35 | 5.36 | 5.25 | -1.47% | 67,249 |
| Dec 17, 2025 | 5.34 | 5.44 | 5.34 | 5.44 | 5.33 | 1.97% | 17,201 |
| Dec 16, 2025 | 5.47 | 5.47 | 5.33 | 5.34 | 5.23 | -2.82% | 19,509 |
| Dec 15, 2025 | 5.58 | 5.58 | 5.47 | 5.49 | 5.38 | -0.90% | 5,939 |
| Dec 12, 2025 | 5.58 | 5.58 | 5.53 | 5.54 | 5.43 | -0.09% | 8,125 |
| Dec 11, 2025 | 5.56 | 5.56 | 5.54 | 5.55 | 5.43 | -0.81% | 11,664 |
| Dec 10, 2025 | 5.55 | 5.59 | 5.53 | 5.59 | 5.48 | 0.72% | 17,717 |
| Dec 9, 2025 | 5.55 | 5.57 | 5.55 | 5.55 | 5.44 | 0.27% | 4,167 |
| Dec 8, 2025 | 5.58 | 5.58 | 5.53 | 5.54 | 5.42 | -0.63% | 6,757 |
| Dec 5, 2025 | 5.63 | 5.66 | 5.57 | 5.57 | 5.46 | -1.50% | 10,305 |
| Dec 4, 2025 | 5.66 | 5.67 | 5.66 | 5.66 | 5.54 | 0.09% | 49,957 |
| Dec 3, 2025 | 5.60 | 5.66 | 5.60 | 5.65 | 5.54 | 1.44% | 5,203 |
| Dec 2, 2025 | 5.62 | 5.62 | 5.55 | 5.57 | 5.46 | -0.89% | 37,991 |