CI Tech Giants Covered Call ETF (TSX:TXF)
Canada
· Delayed Price · Currency is CAD 20.62
-0.08 (-0.39%)
Jun 27, 2025, 3:59 PM EDT
TSX:TXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.69 | 20.79 | 20.57 | 20.62 | 20.62 | -0.39% | 60,255 |
| 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 |
| Jun 19, 2025 | 20.66 | 20.66 | 20.54 | 20.65 | 20.08 | 0.15% | 33,800 |
| Jun 18, 2025 | 20.76 | 20.78 | 20.56 | 20.62 | 20.05 | -0.24% | 38,200 |
| Jun 17, 2025 | 20.83 | 20.91 | 20.65 | 20.67 | 20.10 | -0.77% | 39,800 |
| Jun 16, 2025 | 20.55 | 20.88 | 20.55 | 20.83 | 20.26 | 1.71% | 23,300 |
| Jun 13, 2025 | 20.57 | 20.69 | 20.45 | 20.48 | 19.92 | -1.25% | 42,111 |
| Jun 12, 2025 | 20.55 | 20.84 | 20.55 | 20.74 | 20.17 | 0.44% | 30,300 |
| Jun 11, 2025 | 20.76 | 20.79 | 20.55 | 20.65 | 20.08 | -0.15% | 82,046 |
| Jun 10, 2025 | 20.61 | 20.71 | 20.50 | 20.68 | 20.11 | 0.58% | 49,828 |
| Jun 9, 2025 | 20.56 | 20.65 | 20.50 | 20.56 | 20.00 | 0.44% | 22,500 |
| Jun 6, 2025 | 20.48 | 20.52 | 20.44 | 20.47 | 19.91 | 1.29% | 9,100 |
| Jun 5, 2025 | 20.39 | 20.50 | 20.14 | 20.21 | 19.66 | -0.30% | 42,600 |
| Jun 4, 2025 | 20.29 | 20.30 | 20.15 | 20.27 | 19.71 | 0.40% | 15,814 |
| Jun 3, 2025 | 19.99 | 20.19 | 19.99 | 20.19 | 19.64 | 1.30% | 17,805 |
| Jun 2, 2025 | 19.58 | 19.95 | 19.58 | 19.93 | 19.38 | 0.86% | 13,509 |
| May 30, 2025 | 19.70 | 19.79 | 19.44 | 19.76 | 19.22 | 0.10% | 15,439 |
| May 29, 2025 | 20.00 | 20.00 | 19.67 | 19.74 | 19.19 | -0.30% | 40,422 |
| May 28, 2025 | 19.86 | 19.94 | 19.80 | 19.80 | 19.26 | - | 14,500 |
| May 27, 2025 | 19.72 | 19.83 | 19.59 | 19.80 | 19.26 | -0.05% | 20,400 |
| May 26, 2025 | 19.57 | 19.81 | 19.57 | 19.81 | 19.27 | 2.11% | 29,500 |
| May 23, 2025 | 19.27 | 19.49 | 19.22 | 19.40 | 18.86 | -0.56% | 18,713 |
| May 22, 2025 | 19.55 | 19.67 | 19.50 | 19.51 | 18.97 | -0.41% | 16,800 |
| May 21, 2025 | 19.78 | 19.92 | 19.50 | 19.59 | 19.05 | -1.36% | 37,424 |
| May 20, 2025 | 19.94 | 19.94 | 19.78 | 19.86 | 19.32 | -0.40% | 38,400 |
| May 16, 2025 | 19.96 | 19.96 | 19.83 | 19.94 | 19.39 | - | 16,800 |
| May 15, 2025 | 19.90 | 20.02 | 19.85 | 19.94 | 19.39 | - | 29,828 |
| May 14, 2025 | 19.99 | 20.00 | 19.88 | 19.94 | 19.39 | 0.25% | 33,224 |
| May 13, 2025 | 19.62 | 19.95 | 19.55 | 19.89 | 19.34 | 1.90% | 19,102 |
| May 12, 2025 | 19.50 | 19.53 | 19.33 | 19.52 | 18.98 | 3.66% | 65,000 |
| May 9, 2025 | 18.99 | 18.99 | 18.74 | 18.83 | 18.31 | -0.16% | 43,243 |
| May 8, 2025 | 18.80 | 18.96 | 18.74 | 18.86 | 18.34 | 1.78% | 19,000 |
| May 7, 2025 | 18.43 | 18.61 | 18.39 | 18.53 | 18.02 | 0.43% | 23,900 |
| May 6, 2025 | 18.44 | 18.55 | 18.33 | 18.45 | 17.94 | -0.91% | 40,722 |
| May 5, 2025 | 18.46 | 18.74 | 18.46 | 18.62 | 18.11 | -0.27% | 39,646 |
| May 2, 2025 | 18.46 | 18.72 | 18.46 | 18.67 | 18.16 | 2.36% | 163,000 |
| May 1, 2025 | 18.50 | 18.50 | 18.24 | 18.24 | 17.74 | 0.61% | 66,500 |
| Apr 30, 2025 | 17.68 | 18.17 | 17.63 | 18.13 | 17.63 | 0.11% | 38,500 |
| Apr 29, 2025 | 17.99 | 18.14 | 17.94 | 18.11 | 17.61 | 0.39% | 28,126 |
| Apr 28, 2025 | 18.00 | 18.05 | 17.79 | 18.04 | 17.54 | 0.22% | 29,900 |
| Apr 25, 2025 | 17.79 | 18.02 | 17.76 | 18.00 | 17.51 | 1.35% | 24,200 |
| Apr 24, 2025 | 17.36 | 17.79 | 17.36 | 17.76 | 17.27 | 3.56% | 64,000 |
| Apr 23, 2025 | 17.17 | 17.45 | 17.09 | 17.15 | 16.68 | 3.00% | 63,000 |
| Apr 22, 2025 | 16.46 | 16.73 | 16.45 | 16.65 | 16.19 | 2.27% | 46,800 |
| Apr 21, 2025 | 16.51 | 16.51 | 16.08 | 16.28 | 15.83 | -2.46% | 38,900 |
| Apr 17, 2025 | 16.90 | 16.90 | 16.59 | 16.69 | 16.23 | -0.42% | 47,610 |