CI Energy Giants Covered Call ETF (TSX:NXF)
Canada · Delayed Price · Currency is CAD 6.93
+0.13 (1.89%)
Sep 23, 2026, 10:19 AM EST
TSX:NXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.85 | 6.93 | 6.85 | 6.93 | - | 1.89% | 1,102 |
| Sep 22, 2026 | 6.80 | 6.89 | 6.80 | 6.85 | 6.80 | -0.58% | 10,460 |
| Sep 21, 2026 | 6.99 | 6.99 | 6.89 | 6.89 | 6.84 | -1.92% | 15,454 |
| Sep 18, 2026 | 7.05 | 7.07 | 7.03 | 7.03 | 6.98 | -1.06% | 7,418 |
| Sep 17, 2026 | 7.06 | 7.11 | 7.05 | 7.10 | 7.05 | 0.28% | 26,125 |
| Sep 16, 2026 | 7.23 | 7.23 | 7.07 | 7.08 | 7.03 | -3.61% | 32,838 |
| Sep 15, 2026 | 7.12 | 7.36 | 7.12 | 7.35 | 7.29 | 2.73% | 31,569 |
| Sep 14, 2026 | 7.19 | 7.26 | 7.15 | 7.15 | 7.10 | - | 7,338 |
| Sep 11, 2026 | 7.16 | 7.17 | 7.12 | 7.15 | 7.10 | -0.14% | 9,168 |
| Sep 10, 2026 | 7.15 | 7.16 | 7.10 | 7.16 | 7.11 | 0.21% | 15,190 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.12 | 7.15 | 7.09 | 1.35% | 18,995 |
| Sep 8, 2026 | 7.00 | 7.07 | 7.00 | 7.05 | 7.00 | 1.44% | 13,903 |
| Sep 4, 2026 | 7.01 | 7.01 | 6.95 | 6.95 | 6.90 | -1.00% | 2,107 |
| Sep 3, 2026 | 7.16 | 7.16 | 7.02 | 7.02 | 6.97 | -0.99% | 13,833 |
| Sep 2, 2026 | 7.07 | 7.09 | 7.04 | 7.09 | 7.04 | -0.14% | 11,862 |
| Sep 1, 2026 | 7.01 | 7.10 | 7.01 | 7.10 | 7.05 | 2.45% | 12,448 |
| Aug 31, 2026 | 6.86 | 6.94 | 6.86 | 6.93 | 6.88 | 1.99% | 13,332 |
| Aug 28, 2026 | 6.87 | 6.87 | 6.77 | 6.80 | 6.75 | -0.07% | 18,407 |
| Aug 27, 2026 | 6.80 | 6.82 | 6.73 | 6.80 | 6.75 | -0.15% | 13,712 |
| Aug 26, 2026 | 6.75 | 6.87 | 6.75 | 6.81 | 6.76 | -0.58% | 17,871 |
| Aug 25, 2026 | 6.82 | 6.90 | 6.82 | 6.85 | 6.80 | -1.78% | 16,808 |
| Aug 24, 2026 | 7.06 | 7.07 | 7.00 | 7.04 | 6.92 | -1.19% | 36,481 |
| Aug 21, 2026 | 7.10 | 7.13 | 7.10 | 7.12 | 7.01 | -0.14% | 5,107 |
| Aug 20, 2026 | 7.11 | 7.16 | 7.11 | 7.13 | 7.02 | 1.13% | 41,191 |
| Aug 19, 2026 | 7.08 | 7.10 | 7.05 | 7.05 | 6.94 | 0.43% | 6,257 |
| Aug 18, 2026 | 6.99 | 7.02 | 6.98 | 7.02 | 6.91 | 0.93% | 8,842 |
| Aug 17, 2026 | 6.86 | 6.96 | 6.86 | 6.96 | 6.85 | 0.94% | 27,967 |
| Aug 14, 2026 | 6.84 | 6.90 | 6.84 | 6.89 | 6.78 | 1.03% | 7,943 |
| Aug 13, 2026 | 6.83 | 6.83 | 6.78 | 6.82 | 6.71 | -0.15% | 3,135 |
| Aug 12, 2026 | 6.83 | 6.83 | 6.81 | 6.83 | 6.72 | 0.07% | 3,030 |
| Aug 11, 2026 | 6.77 | 6.84 | 6.77 | 6.83 | 6.72 | 0.07% | 29,465 |
| Aug 10, 2026 | 6.63 | 6.82 | 6.63 | 6.82 | 6.71 | 3.65% | 18,798 |
| Aug 7, 2026 | 6.63 | 6.63 | 6.57 | 6.58 | 6.48 | -1.05% | 6,263 |
| Aug 6, 2026 | 6.64 | 6.65 | 6.63 | 6.65 | 6.55 | 1.53% | 3,540 |
| Aug 5, 2026 | 6.77 | 6.77 | 6.55 | 6.55 | 6.45 | -2.09% | 11,310 |
| Aug 4, 2026 | 6.74 | 6.74 | 6.65 | 6.69 | 6.59 | -2.83% | 12,739 |
| Jul 31, 2026 | 6.81 | 6.89 | 6.81 | 6.89 | 6.78 | 1.10% | 4,802 |
| Jul 30, 2026 | 6.74 | 6.81 | 6.74 | 6.81 | 6.70 | 0.59% | 3,643 |
| Jul 29, 2026 | 6.71 | 6.79 | 6.71 | 6.77 | 6.66 | 3.20% | 21,844 |
| Jul 28, 2026 | 6.64 | 6.65 | 6.53 | 6.56 | 6.46 | -0.76% | 43,696 |
| Jul 27, 2026 | 6.70 | 6.70 | 6.61 | 6.61 | 6.51 | -2.71% | 36,010 |
| Jul 24, 2026 | 6.86 | 6.89 | 6.82 | 6.83 | 6.69 | -0.15% | 39,918 |
| Jul 23, 2026 | 6.80 | 6.91 | 6.80 | 6.84 | 6.70 | 1.18% | 26,182 |
| Jul 22, 2026 | 6.72 | 6.78 | 6.72 | 6.76 | 6.62 | 1.58% | 40,449 |
| Jul 21, 2026 | 6.54 | 6.66 | 6.54 | 6.66 | 6.52 | 1.45% | 3,316 |
| Jul 20, 2026 | 6.49 | 6.58 | 6.49 | 6.56 | 6.42 | 0.46% | 49,139 |
| Jul 17, 2026 | 6.54 | 6.54 | 6.48 | 6.53 | 6.39 | 2.03% | 16,843 |
| Jul 16, 2026 | 6.43 | 6.43 | 6.40 | 6.40 | 6.27 | -0.16% | 6,511 |
| Jul 15, 2026 | 6.43 | 6.44 | 6.37 | 6.41 | 6.28 | -0.47% | 27,424 |
| Jul 14, 2026 | 6.50 | 6.50 | 6.43 | 6.44 | 6.31 | -0.31% | 32,121 |