CI Tech Giants Covered Call ETF (TSX:TXF)
Canada · Delayed Price · Currency is CAD 22.78
+0.27 (1.20%)
Oct 1, 2025, 3:58 PM EDT
TSX:TXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 22.37 | 22.78 | 22.37 | 22.78 | 22.78 | 1.20% | 24,750 |
| Sep 30, 2025 | 22.44 | 22.52 | 22.40 | 22.51 | 22.51 | - | 14,500 |
| Sep 29, 2025 | 22.49 | 22.65 | 22.49 | 22.51 | 22.51 | 0.45% | 12,704 |
| Sep 26, 2025 | 22.41 | 22.45 | 22.24 | 22.41 | 22.41 | 0.67% | 33,344 |
| Sep 25, 2025 | 22.19 | 22.30 | 22.00 | 22.26 | 22.26 | -0.27% | 22,201 |
| Sep 24, 2025 | 22.34 | 22.39 | 22.19 | 22.32 | 22.32 | -0.49% | 29,600 |
| Sep 23, 2025 | 22.47 | 22.53 | 22.33 | 22.43 | 22.43 | -2.48% | 22,800 |
| Sep 22, 2025 | 22.87 | 23.01 | 22.86 | 23.00 | 22.48 | 0.57% | 31,832 |
| Sep 19, 2025 | 22.75 | 22.87 | 22.67 | 22.87 | 22.35 | 0.70% | 23,600 |
| Sep 18, 2025 | 22.58 | 22.73 | 22.56 | 22.71 | 22.20 | 1.61% | 27,900 |
| Sep 17, 2025 | 22.25 | 22.40 | 22.16 | 22.35 | 21.84 | 0.04% | 16,730 |
| Sep 16, 2025 | 22.31 | 22.40 | 22.24 | 22.34 | 21.83 | 0.18% | 15,300 |
| Sep 15, 2025 | 22.05 | 22.30 | 22.05 | 22.30 | 21.80 | 0.95% | 15,826 |
| Sep 12, 2025 | 22.16 | 22.16 | 22.09 | 22.09 | 21.59 | -0.36% | 16,100 |
| Sep 11, 2025 | 22.15 | 22.27 | 22.15 | 22.17 | 21.67 | 0.32% | 14,300 |
| Sep 10, 2025 | 22.06 | 22.24 | 22.05 | 22.10 | 21.60 | 1.84% | 49,700 |
| Sep 9, 2025 | 21.69 | 21.70 | 21.55 | 21.70 | 21.21 | 0.60% | 8,600 |
| Sep 8, 2025 | 21.48 | 21.60 | 21.48 | 21.57 | 21.08 | 1.13% | 44,016 |
| Sep 5, 2025 | 21.40 | 21.42 | 21.12 | 21.33 | 20.85 | 0.61% | 11,003 |
| Sep 4, 2025 | 21.00 | 21.22 | 20.95 | 21.20 | 20.72 | 0.28% | 12,809 |
| Sep 3, 2025 | 21.07 | 21.15 | 21.03 | 21.14 | 20.66 | 0.48% | 10,200 |
| Sep 2, 2025 | 20.90 | 21.04 | 20.74 | 21.04 | 20.56 | -0.75% | 11,234 |
| Aug 29, 2025 | 21.26 | 21.26 | 21.14 | 21.20 | 20.72 | -1.12% | 3,900 |
| Aug 28, 2025 | 21.11 | 21.45 | 21.11 | 21.44 | 20.95 | 1.28% | 23,800 |
| Aug 27, 2025 | 21.03 | 21.20 | 21.03 | 21.17 | 20.69 | 0.24% | 13,400 |
| Aug 26, 2025 | 21.05 | 21.15 | 21.05 | 21.12 | 20.64 | 0.57% | 19,100 |
| Aug 25, 2025 | 20.95 | 21.06 | 20.93 | 21.00 | 20.52 | -0.19% | 35,100 |
| Aug 22, 2025 | 20.77 | 21.17 | 20.70 | 21.04 | 20.56 | 1.40% | 11,430 |
| Aug 21, 2025 | 20.75 | 20.80 | 20.68 | 20.75 | 20.28 | -0.29% | 14,104 |
| Aug 20, 2025 | 20.80 | 20.81 | 20.40 | 20.81 | 20.34 | -0.14% | 36,621 |
| Aug 19, 2025 | 21.20 | 21.20 | 20.82 | 20.84 | 20.37 | -1.84% | 33,115 |
| Aug 18, 2025 | 21.24 | 21.24 | 21.11 | 21.23 | 20.75 | 0.05% | 12,900 |
| Aug 15, 2025 | 21.29 | 21.29 | 21.18 | 21.22 | 20.74 | -0.66% | 14,300 |
| Aug 14, 2025 | 21.30 | 21.43 | 21.26 | 21.36 | 20.88 | -0.42% | 12,703 |
| Aug 13, 2025 | 21.47 | 21.55 | 21.40 | 21.45 | 20.96 | - | 21,600 |
| Aug 12, 2025 | 21.13 | 21.45 | 21.13 | 21.45 | 20.96 | 1.76% | 24,406 |
| Aug 11, 2025 | 21.17 | 21.40 | 21.08 | 21.08 | 20.60 | -0.75% | 24,627 |
| Aug 8, 2025 | 21.08 | 21.26 | 21.08 | 21.24 | 20.76 | 0.90% | 8,937 |
| Aug 7, 2025 | 21.20 | 21.30 | 20.93 | 21.05 | 20.57 | 0.19% | 24,135 |
| Aug 6, 2025 | 20.89 | 21.04 | 20.84 | 21.01 | 20.53 | 1.45% | 15,800 |
| Aug 5, 2025 | 20.99 | 21.02 | 20.69 | 20.71 | 20.24 | 0.83% | 12,044 |
| Aug 1, 2025 | 20.60 | 20.68 | 20.37 | 20.54 | 20.07 | -1.86% | 40,500 |
| Jul 31, 2025 | 21.22 | 21.22 | 20.92 | 20.93 | 20.46 | -1.18% | 18,600 |
| Jul 30, 2025 | 21.19 | 21.26 | 21.09 | 21.18 | 20.70 | -0.05% | 19,534 |
| Jul 29, 2025 | 21.24 | 21.42 | 21.18 | 21.19 | 20.71 | -0.14% | 16,940 |
| Jul 28, 2025 | 21.13 | 21.22 | 21.13 | 21.22 | 20.74 | 0.86% | 30,021 |
| Jul 25, 2025 | 20.97 | 21.09 | 20.97 | 21.04 | 20.56 | 0.29% | 22,100 |
| Jul 24, 2025 | 20.98 | 21.00 | 20.87 | 20.98 | 20.51 | 0.33% | 20,905 |
| Jul 23, 2025 | 20.90 | 20.95 | 20.78 | 20.91 | 20.44 | 0.14% | 21,338 |
| Jul 22, 2025 | 21.18 | 21.18 | 20.75 | 20.88 | 20.41 | -1.04% | 47,013 |