CI Tech Giants Covered Call ETF (TSX:TXF)
Canada · Delayed Price · Currency is CAD 21.15
+0.11 (0.52%)
Sep 3, 2025, 10:43 AM EDT
TSX:TXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.90 | 21.04 | 20.74 | 21.04 | 21.04 | -0.75% | 11,234 |
| Aug 29, 2025 | 21.26 | 21.26 | 21.14 | 21.20 | 21.20 | -1.12% | 3,900 |
| Aug 28, 2025 | 21.11 | 21.45 | 21.11 | 21.44 | 21.44 | 1.28% | 23,800 |
| Aug 27, 2025 | 21.03 | 21.20 | 21.03 | 21.17 | 21.17 | 0.24% | 13,400 |
| Aug 26, 2025 | 21.05 | 21.15 | 21.05 | 21.12 | 21.12 | 0.57% | 19,100 |
| Aug 25, 2025 | 20.95 | 21.06 | 20.93 | 21.00 | 21.00 | -0.19% | 35,100 |
| Aug 22, 2025 | 20.77 | 21.17 | 20.70 | 21.04 | 21.04 | 1.40% | 11,430 |
| Aug 21, 2025 | 20.75 | 20.80 | 20.68 | 20.75 | 20.75 | -0.29% | 14,104 |
| Aug 20, 2025 | 20.80 | 20.81 | 20.40 | 20.81 | 20.81 | -0.14% | 36,621 |
| Aug 19, 2025 | 21.20 | 21.20 | 20.82 | 20.84 | 20.84 | -1.84% | 33,115 |
| Aug 18, 2025 | 21.24 | 21.24 | 21.11 | 21.23 | 21.23 | 0.05% | 12,900 |
| Aug 15, 2025 | 21.29 | 21.29 | 21.18 | 21.22 | 21.22 | -0.66% | 14,300 |
| Aug 14, 2025 | 21.30 | 21.43 | 21.26 | 21.36 | 21.36 | -0.42% | 12,703 |
| Aug 13, 2025 | 21.47 | 21.55 | 21.40 | 21.45 | 21.45 | - | 21,600 |
| Aug 12, 2025 | 21.13 | 21.45 | 21.13 | 21.45 | 21.45 | 1.76% | 24,406 |
| Aug 11, 2025 | 21.17 | 21.40 | 21.08 | 21.08 | 21.08 | -0.75% | 24,627 |
| Aug 8, 2025 | 21.08 | 21.26 | 21.08 | 21.24 | 21.24 | 0.90% | 8,937 |
| Aug 7, 2025 | 21.20 | 21.30 | 20.93 | 21.05 | 21.05 | 0.19% | 24,135 |
| Aug 6, 2025 | 20.89 | 21.04 | 20.84 | 21.01 | 21.01 | 1.45% | 15,800 |
| Aug 5, 2025 | 20.99 | 21.02 | 20.69 | 20.71 | 20.71 | 0.83% | 12,044 |
| Aug 1, 2025 | 20.60 | 20.68 | 20.37 | 20.54 | 20.54 | -1.86% | 40,500 |
| Jul 31, 2025 | 21.22 | 21.22 | 20.92 | 20.93 | 20.93 | -1.18% | 18,600 |
| Jul 30, 2025 | 21.19 | 21.26 | 21.09 | 21.18 | 21.18 | -0.05% | 19,534 |
| Jul 29, 2025 | 21.24 | 21.42 | 21.18 | 21.19 | 21.19 | -0.14% | 16,940 |
| Jul 28, 2025 | 21.13 | 21.22 | 21.13 | 21.22 | 21.22 | 0.86% | 30,021 |
| Jul 25, 2025 | 20.97 | 21.09 | 20.97 | 21.04 | 21.04 | 0.29% | 22,100 |
| Jul 24, 2025 | 20.98 | 21.00 | 20.87 | 20.98 | 20.98 | 0.33% | 20,905 |
| Jul 23, 2025 | 20.90 | 20.95 | 20.78 | 20.91 | 20.91 | 0.14% | 21,338 |
| Jul 22, 2025 | 21.18 | 21.18 | 20.75 | 20.88 | 20.88 | -1.04% | 47,013 |
| Jul 21, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 0.33% | 90,527 |
| Jul 18, 2025 | 21.05 | 21.06 | 20.97 | 21.03 | 21.03 | 0.05% | 23,700 |
| Jul 17, 2025 | 20.92 | 21.03 | 20.87 | 21.02 | 21.02 | 0.57% | 32,236 |
| Jul 16, 2025 | 20.80 | 20.90 | 20.66 | 20.90 | 20.90 | 0.24% | 20,730 |
| Jul 15, 2025 | 20.99 | 20.99 | 20.85 | 20.85 | 20.85 | 0.29% | 41,000 |
| Jul 14, 2025 | 20.75 | 20.85 | 20.65 | 20.79 | 20.79 | 0.19% | 28,311 |
| Jul 11, 2025 | 20.76 | 20.84 | 20.74 | 20.75 | 20.75 | -0.72% | 37,200 |
| Jul 10, 2025 | 21.02 | 21.05 | 20.82 | 20.90 | 20.90 | -0.57% | 32,800 |
| Jul 9, 2025 | 20.98 | 21.11 | 20.98 | 21.02 | 21.02 | 0.29% | 24,712 |
| Jul 8, 2025 | 20.92 | 21.00 | 20.91 | 20.96 | 20.96 | 0.62% | 36,422 |
| Jul 7, 2025 | 20.98 | 20.98 | 20.78 | 20.83 | 20.83 | -0.38% | 22,300 |
| Jul 4, 2025 | 20.94 | 20.94 | 20.81 | 20.91 | 20.91 | -0.19% | 19,300 |
| Jul 3, 2025 | 20.80 | 20.98 | 20.80 | 20.95 | 20.95 | 1.01% | 39,445 |
| Jul 2, 2025 | 20.64 | 20.75 | 20.53 | 20.74 | 20.74 | -0.53% | 28,000 |
| Jun 30, 2025 | 20.74 | 20.85 | 20.74 | 20.85 | 20.85 | 1.12% | 11,500 |
| Jun 27, 2025 | 20.69 | 20.79 | 20.57 | 20.62 | 20.62 | -0.39% | 60,300 |
| Jun 26, 2025 | 20.60 | 20.73 | 20.58 | 20.70 | 20.70 | 0.78% | 56,900 |
| Jun 25, 2025 | 20.53 | 20.60 | 20.50 | 20.54 | 20.54 | 0.29% | 28,922 |
| Jun 24, 2025 | 20.28 | 20.49 | 20.28 | 20.48 | 20.48 | -0.97% | 52,943 |
| Jun 23, 2025 | 20.45 | 20.69 | 20.33 | 20.68 | 20.11 | 1.32% | 28,200 |
| Jun 20, 2025 | 20.70 | 20.70 | 20.36 | 20.41 | 19.85 | -1.16% | 120,615 |