CI Energy Giants Covered Call ETF (TSX: NXF)
Canada
· Delayed Price · Currency is CAD 5.24
+0.02 (0.38%)
Dec 24, 2024, 12:59 PM EST
NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 5.21 | 5.25 | 5.19 | 5.24 | 5.24 | 0.38% | 32,485 |
| 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 |
| Oct 4, 2024 | 6.00 | 6.02 | 5.98 | 6.01 | 5.89 | 0.84% | 73,600 |
| Oct 3, 2024 | 5.91 | 5.96 | 5.89 | 5.96 | 5.84 | 1.19% | 31,812 |
| Oct 2, 2024 | 5.90 | 5.92 | 5.85 | 5.89 | 5.77 | 1.03% | 84,700 |
| Oct 1, 2024 | 5.68 | 5.85 | 5.68 | 5.83 | 5.71 | 2.28% | 124,905 |
| Sep 30, 2024 | 5.65 | 5.71 | 5.65 | 5.70 | 5.58 | 0.35% | 91,400 |
| Sep 27, 2024 | 5.60 | 5.69 | 5.60 | 5.68 | 5.56 | 1.61% | 28,824 |
| Sep 26, 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.47 | -2.61% | 268,900 |
| Sep 25, 2024 | 5.85 | 5.85 | 5.73 | 5.74 | 5.62 | -1.88% | 146,837 |
| Sep 24, 2024 | 5.86 | 5.89 | 5.85 | 5.85 | 5.73 | 0.34% | 42,700 |
| Sep 23, 2024 | 5.83 | 5.87 | 5.80 | 5.83 | 5.71 | -0.85% | 98,549 |
| Sep 20, 2024 | 5.87 | 5.90 | 5.83 | 5.88 | 5.67 | -0.34% | 76,715 |
| Sep 19, 2024 | 5.91 | 5.94 | 5.90 | 5.90 | 5.69 | 1.20% | 78,100 |
| Sep 18, 2024 | 5.85 | 5.87 | 5.81 | 5.83 | 5.62 | -0.17% | 343,000 |
| Sep 17, 2024 | 5.81 | 5.84 | 5.77 | 5.84 | 5.63 | 0.86% | 200,300 |
| Sep 16, 2024 | 5.77 | 5.79 | 5.74 | 5.79 | 5.58 | 1.40% | 292,633 |
| Sep 13, 2024 | 5.72 | 5.76 | 5.71 | 5.71 | 5.50 | 0.53% | 109,600 |
| Sep 12, 2024 | 5.68 | 5.69 | 5.64 | 5.68 | 5.47 | 0.71% | 15,230 |
| Sep 11, 2024 | 5.70 | 5.70 | 5.57 | 5.64 | 5.44 | -0.18% | 11,200 |
| Sep 10, 2024 | 5.79 | 5.79 | 5.61 | 5.65 | 5.44 | -2.25% | 70,815 |
| Sep 9, 2024 | 5.77 | 5.81 | 5.77 | 5.78 | 5.57 | 0.52% | 40,600 |
| Sep 6, 2024 | 5.83 | 5.85 | 5.73 | 5.75 | 5.54 | -1.37% | 169,107 |
| Sep 5, 2024 | 5.93 | 5.93 | 5.83 | 5.83 | 5.62 | -0.85% | 11,600 |
| Sep 4, 2024 | 5.96 | 5.97 | 5.88 | 5.88 | 5.67 | -1.34% | 32,600 |
| Sep 3, 2024 | 6.05 | 6.05 | 5.94 | 5.96 | 5.74 | -2.13% | 39,819 |
| Aug 30, 2024 | 6.12 | 6.12 | 6.08 | 6.09 | 5.87 | -1.62% | 13,400 |
| Aug 29, 2024 | 6.16 | 6.19 | 6.16 | 6.19 | 5.96 | 1.14% | 7,220 |
| Aug 28, 2024 | 6.14 | 6.14 | 6.12 | 6.12 | 5.90 | -0.65% | 2,432 |
| Aug 27, 2024 | 6.19 | 6.20 | 6.15 | 6.16 | 5.94 | -1.12% | 56,715 |
| Aug 26, 2024 | 6.16 | 6.24 | 6.16 | 6.23 | 6.00 | 1.96% | 30,529 |
| Aug 23, 2024 | 6.06 | 6.12 | 6.06 | 6.11 | 5.89 | 1.33% | 19,500 |
| Aug 22, 2024 | 6.02 | 6.06 | 6.02 | 6.03 | 5.81 | -0.33% | 12,436 |
| Aug 21, 2024 | 6.06 | 6.10 | 6.04 | 6.05 | 5.83 | - | 15,900 |
| Aug 20, 2024 | 6.13 | 6.13 | 6.05 | 6.05 | 5.83 | -1.94% | 41,132 |
| Aug 19, 2024 | 6.18 | 6.23 | 6.17 | 6.17 | 5.95 | 0.16% | 23,200 |
| Aug 16, 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 5.94 | - | 36,100 |
| Aug 15, 2024 | 6.11 | 6.17 | 6.11 | 6.16 | 5.94 | 0.98% | 14,807 |
| Aug 14, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.87 | 0.66% | 15,247 |
| Aug 13, 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 5.84 | -0.49% | 4,517 |
| Aug 12, 2024 | 6.03 | 6.09 | 6.03 | 6.09 | 5.87 | 1.50% | 35,500 |
| Aug 9, 2024 | 5.97 | 6.02 | 5.97 | 6.00 | 5.78 | 0.33% | 4,200 |
| Aug 8, 2024 | 5.87 | 5.99 | 5.87 | 5.98 | 5.76 | 2.05% | 6,101 |
| Aug 7, 2024 | 5.90 | 5.92 | 5.86 | 5.86 | 5.65 | 0.51% | 11,348 |
| Aug 6, 2024 | 5.74 | 5.86 | 5.74 | 5.83 | 5.62 | -1.02% | 40,500 |
| Aug 2, 2024 | 6.01 | 6.01 | 5.85 | 5.89 | 5.68 | -2.64% | 49,622 |