CI Energy Giants Covered Call ETF (TSX:NXF)
Canada · Delayed Price · Currency is CAD 7.44
+0.03 (0.34%)
At close: Mar 30, 2026
TSX:NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.46 | 7.54 | 7.42 | 7.44 | 7.44 | 0.34% | 46,858 |
| Mar 27, 2026 | 7.33 | 7.42 | 7.33 | 7.42 | 7.42 | 1.30% | 33,150 |
| Mar 26, 2026 | 7.20 | 7.36 | 7.20 | 7.32 | 7.32 | 1.10% | 106,769 |
| Mar 25, 2026 | 7.18 | 7.25 | 7.18 | 7.24 | 7.24 | -0.69% | 41,792 |
| Mar 24, 2026 | 7.23 | 7.35 | 7.23 | 7.29 | 7.19 | 1.39% | 94,359 |
| Mar 23, 2026 | 7.07 | 7.22 | 7.07 | 7.19 | 7.09 | -0.35% | 64,297 |
| Mar 20, 2026 | 7.27 | 7.28 | 7.20 | 7.22 | 7.12 | -0.21% | 19,356 |
| Mar 19, 2026 | 7.17 | 7.32 | 7.17 | 7.23 | 7.13 | 1.12% | 53,374 |
| Mar 18, 2026 | 7.04 | 7.16 | 7.04 | 7.15 | 7.05 | 1.20% | 19,053 |
| Mar 17, 2026 | 7.09 | 7.11 | 7.05 | 7.07 | 6.97 | 1.22% | 50,441 |
| Mar 16, 2026 | 6.92 | 7.01 | 6.91 | 6.98 | 6.89 | 0.43% | 171,934 |
| Mar 13, 2026 | 6.95 | 6.97 | 6.86 | 6.95 | 6.86 | 0.80% | 21,095 |
| Mar 12, 2026 | 6.81 | 6.94 | 6.81 | 6.90 | 6.80 | 1.55% | 21,380 |
| Mar 11, 2026 | 6.68 | 6.79 | 6.68 | 6.79 | 6.70 | 2.18% | 16,605 |
| Mar 10, 2026 | 6.71 | 6.71 | 6.60 | 6.65 | 6.56 | -1.04% | 22,573 |
| Mar 9, 2026 | 6.75 | 6.81 | 6.68 | 6.72 | 6.62 | 0.37% | 62,713 |
| Mar 6, 2026 | 6.70 | 6.73 | 6.67 | 6.69 | 6.60 | 1.13% | 50,700 |
| Mar 5, 2026 | 6.63 | 6.63 | 6.55 | 6.62 | 6.53 | 0.84% | 306,969 |
| Mar 4, 2026 | 6.57 | 6.57 | 6.52 | 6.56 | 6.47 | -0.15% | 13,091 |
| Mar 3, 2026 | 6.68 | 6.68 | 6.54 | 6.57 | 6.48 | -1.20% | 17,177 |
| Mar 2, 2026 | 6.68 | 6.68 | 6.60 | 6.65 | 6.56 | 1.99% | 70,803 |
| Feb 27, 2026 | 6.45 | 6.52 | 6.43 | 6.52 | 6.43 | 1.95% | 38,276 |
| Feb 26, 2026 | 6.38 | 6.44 | 6.38 | 6.40 | 6.31 | 0.08% | 10,524 |
| Feb 25, 2026 | 6.36 | 6.39 | 6.35 | 6.39 | 6.30 | -0.23% | 33,858 |
| Feb 24, 2026 | 6.39 | 6.41 | 6.35 | 6.41 | 6.32 | 0.23% | 15,513 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.38 | 6.39 | 6.30 | 0.31% | 19,466 |
| Feb 20, 2026 | 6.37 | 6.38 | 6.35 | 6.37 | 6.28 | -0.47% | 18,393 |
| Feb 19, 2026 | 6.34 | 6.43 | 6.34 | 6.40 | 6.31 | 1.51% | 35,987 |
| Feb 18, 2026 | 6.23 | 6.31 | 6.23 | 6.31 | 6.22 | 1.86% | 112,389 |
| Feb 17, 2026 | 6.20 | 6.20 | 6.12 | 6.19 | 6.11 | -0.80% | 36,512 |
| Feb 13, 2026 | 6.19 | 6.24 | 6.19 | 6.24 | 6.16 | 0.81% | 15,367 |
| Feb 12, 2026 | 6.27 | 6.27 | 6.16 | 6.19 | 6.11 | -1.67% | 2,170 |
| Feb 11, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.21 | 2.36% | 71,759 |
| Feb 10, 2026 | 6.14 | 6.15 | 6.12 | 6.15 | 6.07 | -0.16% | 2,222 |
| Feb 9, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.08 | 0.65% | 38,880 |
| Feb 6, 2026 | 6.01 | 6.12 | 6.01 | 6.12 | 6.04 | 1.49% | 8,700 |
| Feb 5, 2026 | 6.06 | 6.06 | 6.02 | 6.03 | 5.95 | -1.31% | 2,948 |
| Feb 4, 2026 | 6.02 | 6.14 | 6.02 | 6.11 | 6.03 | 1.50% | 41,914 |
| Feb 3, 2026 | 5.90 | 6.03 | 5.90 | 6.02 | 5.94 | 1.86% | 28,461 |
| Feb 2, 2026 | 5.93 | 5.94 | 5.91 | 5.91 | 5.83 | -1.17% | 13,926 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.90 | 5.98 | 5.90 | -0.17% | 23,108 |
| Jan 29, 2026 | 6.01 | 6.05 | 5.98 | 5.99 | 5.91 | 1.18% | 41,150 |
| Jan 28, 2026 | 5.89 | 5.93 | 5.89 | 5.92 | 5.84 | 0.68% | 39,545 |
| Jan 27, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.80 | 1.55% | 18,508 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.77 | 5.79 | 5.71 | 0.17% | 30,761 |
| Jan 23, 2026 | 5.73 | 5.80 | 5.73 | 5.78 | 5.70 | 1.76% | 19,159 |
| Jan 22, 2026 | 5.72 | 5.72 | 5.66 | 5.68 | 5.60 | -0.87% | 17,567 |
| Jan 21, 2026 | 5.68 | 5.74 | 5.68 | 5.73 | 5.65 | 2.32% | 51,957 |
| Jan 20, 2026 | 5.57 | 5.67 | 5.57 | 5.60 | 5.52 | 0.54% | 6,267 |
| Jan 19, 2026 | 5.65 | 5.65 | 5.56 | 5.57 | 5.49 | -1.33% | 17,017 |