CI Tech Giants Covered Call ETF (TSX:TXF)
Canada
· Delayed Price · Currency is CAD 18.83
-0.03 (-0.16%)
May 9, 2025, 3:55 PM EDT
TSX:TXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.99 | 18.99 | 18.74 | 18.83 | 18.83 | -0.16% | 43,243 |
| May 8, 2025 | 18.80 | 18.96 | 18.74 | 18.86 | 18.86 | 1.78% | 19,000 |
| May 7, 2025 | 18.43 | 18.61 | 18.39 | 18.53 | 18.53 | 0.43% | 23,900 |
| May 6, 2025 | 18.44 | 18.55 | 18.33 | 18.45 | 18.45 | -0.91% | 40,722 |
| May 5, 2025 | 18.46 | 18.74 | 18.46 | 18.62 | 18.62 | -0.27% | 39,646 |
| May 2, 2025 | 18.46 | 18.72 | 18.46 | 18.67 | 18.67 | 2.36% | 163,000 |
| May 1, 2025 | 18.50 | 18.50 | 18.24 | 18.24 | 18.24 | 0.61% | 66,500 |
| Apr 30, 2025 | 17.68 | 18.17 | 17.63 | 18.13 | 18.13 | 0.11% | 38,500 |
| Apr 29, 2025 | 17.99 | 18.14 | 17.94 | 18.11 | 18.11 | 0.39% | 28,126 |
| Apr 28, 2025 | 18.00 | 18.05 | 17.79 | 18.04 | 18.04 | 0.22% | 29,900 |
| Apr 25, 2025 | 17.79 | 18.02 | 17.76 | 18.00 | 18.00 | 1.35% | 24,200 |
| Apr 24, 2025 | 17.36 | 17.79 | 17.36 | 17.76 | 17.76 | 3.56% | 64,000 |
| Apr 23, 2025 | 17.17 | 17.45 | 17.09 | 17.15 | 17.15 | 3.00% | 63,000 |
| Apr 22, 2025 | 16.46 | 16.73 | 16.45 | 16.65 | 16.65 | 2.27% | 46,800 |
| Apr 21, 2025 | 16.51 | 16.51 | 16.08 | 16.28 | 16.28 | -2.46% | 38,900 |
| Apr 17, 2025 | 16.90 | 16.90 | 16.59 | 16.69 | 16.69 | -0.42% | 47,610 |
| Apr 16, 2025 | 16.95 | 17.05 | 16.47 | 16.76 | 16.76 | -2.90% | 60,000 |
| Apr 15, 2025 | 17.17 | 17.42 | 17.17 | 17.26 | 17.26 | 0.47% | 21,723 |
| Apr 14, 2025 | 17.56 | 17.57 | 17.08 | 17.18 | 17.18 | 0.59% | 58,700 |
| Apr 11, 2025 | 16.88 | 17.10 | 16.57 | 17.08 | 17.08 | 0.83% | 56,106 |
| Apr 10, 2025 | 17.45 | 17.45 | 16.40 | 16.94 | 16.94 | -5.04% | 154,500 |
| Apr 9, 2025 | 15.83 | 17.89 | 15.75 | 17.84 | 17.84 | 13.13% | 176,600 |
| Apr 8, 2025 | 16.67 | 16.85 | 15.48 | 15.77 | 15.77 | -1.99% | 105,200 |
| Apr 7, 2025 | 15.25 | 16.55 | 15.03 | 16.09 | 16.09 | 1.13% | 299,400 |
| Apr 4, 2025 | 16.51 | 16.65 | 15.87 | 15.91 | 15.91 | -7.34% | 357,800 |
| Apr 3, 2025 | 17.49 | 17.57 | 17.14 | 17.17 | 17.17 | -6.28% | 144,205 |
| Apr 2, 2025 | 17.84 | 18.44 | 17.84 | 18.32 | 18.32 | 0.88% | 10,600 |
| Apr 1, 2025 | 18.00 | 18.16 | 17.85 | 18.16 | 18.16 | 0.55% | 32,811 |
| Mar 31, 2025 | 17.73 | 18.06 | 17.49 | 18.06 | 18.06 | - | 39,100 |
| Mar 28, 2025 | 18.43 | 18.43 | 17.98 | 18.06 | 18.06 | -2.22% | 202,517 |
| Mar 27, 2025 | 18.78 | 18.78 | 18.45 | 18.47 | 18.47 | -2.02% | 45,400 |
| Mar 26, 2025 | 19.19 | 19.25 | 18.76 | 18.85 | 18.85 | -2.03% | 80,100 |
| Mar 25, 2025 | 19.29 | 19.29 | 19.18 | 19.24 | 19.24 | -2.93% | 40,703 |
| Mar 24, 2025 | 19.69 | 19.82 | 19.66 | 19.82 | 19.20 | 2.16% | 41,000 |
| Mar 21, 2025 | 19.22 | 19.40 | 19.00 | 19.40 | 18.80 | 0.10% | 100,700 |
| Mar 20, 2025 | 19.30 | 19.60 | 19.25 | 19.38 | 18.78 | -0.62% | 44,600 |
| Mar 19, 2025 | 19.37 | 19.71 | 19.24 | 19.50 | 18.90 | 1.40% | 31,700 |
| Mar 18, 2025 | 19.54 | 19.54 | 19.11 | 19.23 | 18.63 | -1.94% | 66,408 |
| Mar 17, 2025 | 19.39 | 19.72 | 19.38 | 19.61 | 19.00 | 1.13% | 36,400 |
| Mar 14, 2025 | 19.00 | 19.42 | 19.00 | 19.39 | 18.79 | 3.14% | 66,729 |
| Mar 13, 2025 | 19.20 | 19.20 | 18.68 | 18.80 | 18.22 | -2.39% | 60,700 |
| Mar 12, 2025 | 19.22 | 19.41 | 19.05 | 19.26 | 18.66 | 2.07% | 42,327 |
| Mar 11, 2025 | 18.77 | 19.17 | 18.65 | 18.87 | 18.28 | -0.05% | 88,800 |
| Mar 10, 2025 | 19.31 | 19.36 | 18.68 | 18.88 | 18.29 | -4.69% | 96,517 |
| Mar 7, 2025 | 19.44 | 19.84 | 19.18 | 19.81 | 19.20 | 1.69% | 38,300 |
| Mar 6, 2025 | 19.99 | 20.06 | 19.45 | 19.48 | 18.88 | -4.28% | 79,100 |
| Mar 5, 2025 | 20.04 | 20.39 | 19.87 | 20.35 | 19.72 | 1.75% | 66,700 |
| Mar 4, 2025 | 19.81 | 20.40 | 19.55 | 20.00 | 19.38 | -0.20% | 54,100 |
| Mar 3, 2025 | 20.61 | 20.75 | 19.90 | 20.04 | 19.41 | -2.10% | 61,731 |
| Feb 28, 2025 | 20.27 | 20.47 | 19.98 | 20.47 | 19.84 | 0.84% | 22,700 |