CI Energy Giants Covered Call ETF (TSX:NXF)
Canada
· Delayed Price · Currency is CAD 4.900
-0.030 (-0.61%)
May 7, 2025, 11:31 AM EDT
TSX:NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 3,046 |
| May 6, 2025 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | 0.20% | 10,035 |
| May 5, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -1.80% | 53,216 |
| May 2, 2025 | 4.98 | 5.01 | 4.94 | 5.01 | 5.01 | 1.01% | 116,600 |
| May 1, 2025 | 4.93 | 5.00 | 4.91 | 4.96 | 4.96 | 0.81% | 30,815 |
| Apr 30, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -2.19% | 17,900 |
| Apr 29, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.59% | 4,600 |
| Apr 28, 2025 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.60% | 26,626 |
| Apr 25, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | - | 22,000 |
| Apr 24, 2025 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | 1.21% | 24,516 |
| Apr 23, 2025 | 5.01 | 5.05 | 4.95 | 4.97 | 4.97 | -0.80% | 78,748 |
| Apr 22, 2025 | 4.96 | 5.03 | 4.95 | 5.01 | 5.01 | 2.87% | 51,513 |
| Apr 21, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.87 | -2.40% | 37,110 |
| Apr 17, 2025 | 4.87 | 5.02 | 4.87 | 4.99 | 4.99 | 3.10% | 60,130 |
| Apr 16, 2025 | 4.79 | 4.91 | 4.79 | 4.84 | 4.84 | 1.04% | 24,021 |
| Apr 15, 2025 | 4.78 | 4.86 | 4.78 | 4.79 | 4.79 | -0.21% | 17,000 |
| Apr 14, 2025 | 4.90 | 4.90 | 4.77 | 4.80 | 4.80 | 0.21% | 5,600 |
| Apr 11, 2025 | 4.69 | 4.79 | 4.64 | 4.79 | 4.79 | 2.79% | 16,209 |
| Apr 10, 2025 | 4.97 | 4.97 | 4.61 | 4.66 | 4.66 | -6.80% | 28,543 |
| Apr 9, 2025 | 4.53 | 5.03 | 4.53 | 5.00 | 5.00 | 8.23% | 61,813 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.59 | 4.62 | 4.62 | -4.15% | 32,400 |
| Apr 7, 2025 | 4.74 | 4.97 | 4.70 | 4.82 | 4.82 | -3.02% | 46,033 |
| Apr 4, 2025 | 5.21 | 5.21 | 4.95 | 4.97 | 4.97 | -7.79% | 107,400 |
| Apr 3, 2025 | 5.47 | 5.52 | 5.39 | 5.39 | 5.39 | -6.26% | 102,800 |
| Apr 2, 2025 | 5.74 | 5.75 | 5.70 | 5.75 | 5.75 | - | 24,700 |
| Apr 1, 2025 | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | 0.35% | 38,100 |
| Mar 31, 2025 | 5.70 | 5.74 | 5.70 | 5.73 | 5.73 | 0.88% | 23,341 |
| Mar 28, 2025 | 5.74 | 5.74 | 5.66 | 5.68 | 5.68 | -0.70% | 16,913 |
| Mar 27, 2025 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | -0.35% | 12,900 |
| Mar 26, 2025 | 5.69 | 5.77 | 5.69 | 5.74 | 5.74 | 0.88% | 30,236 |
| Mar 25, 2025 | 5.67 | 5.71 | 5.67 | 5.69 | 5.69 | -1.22% | 12,000 |
| Mar 24, 2025 | 5.75 | 5.77 | 5.74 | 5.76 | 5.64 | 0.52% | 24,600 |
| Mar 21, 2025 | 5.72 | 5.74 | 5.71 | 5.73 | 5.61 | -0.17% | 16,824 |
| Mar 20, 2025 | 5.71 | 5.76 | 5.70 | 5.74 | 5.62 | - | 14,500 |
| Mar 19, 2025 | 5.67 | 5.75 | 5.67 | 5.74 | 5.62 | 1.41% | 21,500 |
| Mar 18, 2025 | 5.65 | 5.66 | 5.62 | 5.66 | 5.55 | 0.35% | 45,500 |
| Mar 17, 2025 | 5.58 | 5.64 | 5.57 | 5.64 | 5.53 | 1.81% | 25,400 |
| Mar 14, 2025 | 5.46 | 5.54 | 5.45 | 5.54 | 5.43 | 2.78% | 230,312 |
| Mar 13, 2025 | 5.45 | 5.45 | 5.39 | 5.39 | 5.28 | -1.28% | 12,931 |
| Mar 12, 2025 | 5.38 | 5.46 | 5.38 | 5.46 | 5.34 | 0.74% | 27,107 |
| Mar 11, 2025 | 5.44 | 5.44 | 5.40 | 5.42 | 5.31 | -0.18% | 37,919 |
| Mar 10, 2025 | 5.42 | 5.46 | 5.40 | 5.43 | 5.32 | 0.56% | 22,100 |
| Mar 7, 2025 | 5.40 | 5.42 | 5.37 | 5.40 | 5.29 | 2.08% | 11,000 |
| Mar 6, 2025 | 5.27 | 5.30 | 5.25 | 5.29 | 5.18 | 0.19% | 8,600 |
| Mar 5, 2025 | 5.30 | 5.30 | 5.20 | 5.28 | 5.17 | -0.56% | 183,200 |
| Mar 4, 2025 | 5.27 | 5.35 | 5.21 | 5.31 | 5.20 | -0.56% | 33,100 |
| Mar 3, 2025 | 5.55 | 5.55 | 5.30 | 5.34 | 5.23 | -3.61% | 47,021 |
| Feb 28, 2025 | 5.51 | 5.54 | 5.43 | 5.54 | 5.42 | 0.18% | 29,800 |
| Feb 27, 2025 | 5.51 | 5.56 | 5.51 | 5.53 | 5.42 | 0.55% | 11,210 |
| Feb 26, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.39 | -0.90% | 8,334 |