CI Energy Giants Covered Call ETF (TSX:NXF)
Canada · Delayed Price · Currency is CAD 6.99
+0.14 (2.04%)
Nov 12, 2026, 1:50 PM EST
TSX:NXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | 2.04% | 15,552 |
| Nov 11, 2026 | 6.85 | 6.86 | 6.85 | 6.85 | 6.85 | 0.88% | 19,783 |
| Nov 10, 2026 | 6.74 | 6.80 | 6.65 | 6.79 | 6.79 | 0.15% | 36,385 |
| Nov 9, 2026 | 6.80 | 6.82 | 6.72 | 6.78 | 6.78 | -0.73% | 28,903 |
| Nov 6, 2026 | 6.85 | 6.91 | 6.80 | 6.83 | 6.83 | -0.15% | 12,251 |
| Nov 5, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -1.87% | 14,637 |
| Nov 4, 2026 | 7.24 | 7.24 | 6.94 | 6.97 | 6.97 | -4.39% | 74,481 |
| Nov 3, 2026 | 7.32 | 7.32 | 7.29 | 7.29 | 7.29 | -0.55% | 4,063 |
| Nov 2, 2026 | 7.56 | 7.56 | 7.33 | 7.33 | 7.33 | -3.93% | 19,664 |
| Oct 30, 2026 | 7.54 | 7.63 | 7.54 | 7.63 | 7.63 | 1.87% | 2,354 |
| Oct 29, 2026 | 7.45 | 7.49 | 7.44 | 7.49 | 7.49 | 0.20% | 8,202 |
| Oct 28, 2026 | 7.43 | 7.49 | 7.43 | 7.48 | 7.48 | 0.61% | 4,063 |
| Oct 27, 2026 | 7.58 | 7.58 | 7.43 | 7.43 | 7.43 | -1.91% | 6,698 |
| Oct 26, 2026 | 7.64 | 7.64 | 7.51 | 7.58 | 7.58 | -1.28% | 19,586 |
| Oct 23, 2026 | 7.63 | 7.73 | 7.63 | 7.73 | 7.67 | 2.66% | 8,360 |
| Oct 22, 2026 | 7.53 | 7.53 | 7.47 | 7.53 | 7.47 | -0.40% | 2,321 |
| Oct 21, 2026 | 7.55 | 7.59 | 7.55 | 7.56 | 7.50 | 0.67% | 6,208 |
| Oct 20, 2026 | 7.60 | 7.60 | 7.44 | 7.51 | 7.45 | -0.53% | 6,502 |
| Oct 19, 2026 | 7.56 | 7.58 | 7.53 | 7.55 | 7.49 | -0.26% | 4,368 |
| Oct 16, 2026 | 7.43 | 7.57 | 7.43 | 7.57 | 7.51 | 2.57% | 39,910 |
| Oct 15, 2026 | 7.45 | 7.45 | 7.37 | 7.38 | 7.33 | -0.81% | 12,175 |
| Oct 14, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.39 | 0.54% | 9,689 |
| Oct 13, 2026 | 7.23 | 7.40 | 7.23 | 7.40 | 7.35 | 3.21% | 22,444 |
| Oct 9, 2026 | 7.13 | 7.24 | 7.13 | 7.17 | 7.12 | 0.28% | 43,883 |
| Oct 8, 2026 | 7.10 | 7.16 | 7.10 | 7.15 | 7.10 | 2.88% | 9,904 |
| Oct 7, 2026 | 6.94 | 6.95 | 6.94 | 6.95 | 6.90 | -0.50% | 2,171 |
| Oct 6, 2026 | 6.91 | 7.00 | 6.91 | 6.99 | 6.93 | 0.07% | 12,890 |
| Oct 5, 2026 | 6.90 | 7.01 | 6.90 | 6.98 | 6.93 | 0.87% | 5,268 |
| Oct 2, 2026 | 6.88 | 6.92 | 6.88 | 6.92 | 6.87 | 0.29% | 764 |
| Oct 1, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.85 | 1.17% | 9,253 |
| Sep 30, 2026 | 6.76 | 6.87 | 6.76 | 6.82 | 6.77 | 0.15% | 15,330 |
| Sep 29, 2026 | 6.86 | 6.86 | 6.79 | 6.81 | 6.76 | -1.30% | 10,781 |
| Sep 28, 2026 | 6.98 | 6.98 | 6.90 | 6.90 | 6.85 | 0.15% | 21,053 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.84 | -0.79% | 915 |
| Sep 24, 2026 | 6.91 | 7.01 | 6.91 | 6.95 | 6.89 | 0.51% | 24,465 |
| Sep 23, 2026 | 6.85 | 6.91 | 6.85 | 6.91 | 6.86 | 1.60% | 6,187 |
| Sep 22, 2026 | 6.80 | 6.89 | 6.80 | 6.85 | 6.75 | -0.58% | 10,460 |
| Sep 21, 2026 | 6.99 | 6.99 | 6.89 | 6.89 | 6.79 | -1.92% | 15,454 |
| Sep 18, 2026 | 7.05 | 7.07 | 7.03 | 7.03 | 6.92 | -1.06% | 7,418 |
| Sep 17, 2026 | 7.06 | 7.11 | 7.05 | 7.10 | 7.00 | 0.28% | 26,125 |
| Sep 16, 2026 | 7.23 | 7.23 | 7.07 | 7.08 | 6.98 | -3.61% | 32,838 |
| Sep 15, 2026 | 7.12 | 7.36 | 7.12 | 7.35 | 7.24 | 2.73% | 31,569 |
| Sep 14, 2026 | 7.19 | 7.26 | 7.15 | 7.15 | 7.05 | - | 7,338 |
| Sep 11, 2026 | 7.16 | 7.17 | 7.12 | 7.15 | 7.05 | -0.14% | 9,168 |
| Sep 10, 2026 | 7.15 | 7.16 | 7.10 | 7.16 | 7.06 | 0.21% | 15,190 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.12 | 7.15 | 7.04 | 1.35% | 18,995 |
| Sep 8, 2026 | 7.00 | 7.07 | 7.00 | 7.05 | 6.95 | 1.44% | 13,903 |
| Sep 4, 2026 | 7.01 | 7.01 | 6.95 | 6.95 | 6.85 | -1.00% | 2,107 |
| Sep 3, 2026 | 7.16 | 7.16 | 7.02 | 7.02 | 6.92 | -0.99% | 13,833 |
| Sep 2, 2026 | 7.07 | 7.09 | 7.04 | 7.09 | 6.99 | -0.14% | 11,862 |