CI Energy Giants Covered Call ETF (TSX:NXF)
Canada
· Delayed Price · Currency is CAD 5.05
-0.05 (-0.88%)
May 30, 2025, 3:59 PM EDT
TSX:NXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | -0.79% | 20,200 |
| May 29, 2025 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.59% | 9,935 |
| May 28, 2025 | 5.11 | 5.13 | 5.06 | 5.06 | 5.06 | -0.78% | 10,513 |
| May 27, 2025 | 5.12 | 5.12 | 5.09 | 5.10 | 5.10 | 0.20% | 11,207 |
| May 26, 2025 | 5.11 | 5.11 | 5.07 | 5.09 | 5.09 | 0.59% | 3,500 |
| May 23, 2025 | 5.01 | 5.07 | 5.01 | 5.06 | 5.06 | - | 14,129 |
| May 22, 2025 | 5.05 | 5.07 | 5.00 | 5.06 | 5.06 | -0.39% | 20,600 |
| May 21, 2025 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | -0.78% | 30,722 |
| May 20, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -1.54% | 10,322 |
| May 16, 2025 | 5.20 | 5.21 | 5.17 | 5.20 | 5.20 | 0.19% | 37,600 |
| May 15, 2025 | 5.14 | 5.19 | 5.14 | 5.19 | 5.19 | -0.19% | 9,700 |
| May 14, 2025 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | -0.76% | 12,500 |
| May 13, 2025 | 5.17 | 5.25 | 5.17 | 5.24 | 5.24 | 1.35% | 41,000 |
| May 12, 2025 | 5.17 | 5.23 | 5.17 | 5.17 | 5.17 | 1.97% | 14,600 |
| May 9, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 1.40% | 29,400 |
| May 8, 2025 | 4.92 | 5.03 | 4.92 | 5.00 | 5.00 | 1.83% | 119,922 |
| May 7, 2025 | 4.93 | 4.93 | 4.88 | 4.91 | 4.91 | -0.41% | 33,100 |
| 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 |