CI Tech Giants Covered Call ETF (TSX:TXF)
Canada · Delayed Price · Currency is CAD 24.09
-1.45 (-5.68%)
Oct 30, 2026, 3:59 PM EDT
TSX:TXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.51 | 24.55 | 23.75 | 24.09 | 24.09 | -5.68% | 216,058 |
| Oct 29, 2026 | 25.63 | 25.63 | 25.38 | 25.54 | 25.54 | -1.92% | 25,744 |
| Oct 28, 2026 | 25.86 | 26.04 | 25.72 | 26.04 | 26.04 | 1.52% | 29,362 |
| Oct 27, 2026 | 25.26 | 25.72 | 25.26 | 25.65 | 25.65 | 1.95% | 37,375 |
| Oct 26, 2026 | 25.00 | 25.29 | 24.78 | 25.16 | 25.16 | 1.64% | 57,042 |
| Oct 23, 2026 | 24.70 | 25.20 | 24.70 | 25.02 | 24.75 | 0.85% | 26,829 |
| Oct 22, 2026 | 25.27 | 25.27 | 24.71 | 24.81 | 24.55 | -3.91% | 169,793 |
| Oct 21, 2026 | 25.71 | 25.90 | 25.59 | 25.82 | 25.55 | 1.45% | 38,878 |
| Oct 20, 2026 | 25.40 | 25.64 | 25.10 | 25.45 | 25.18 | -0.43% | 34,723 |
| Oct 19, 2026 | 25.75 | 25.86 | 25.56 | 25.56 | 25.29 | 1.41% | 20,970 |
| Oct 16, 2026 | 26.10 | 26.10 | 25.17 | 25.21 | 24.94 | -3.87% | 86,487 |
| Oct 15, 2026 | 25.83 | 26.22 | 25.50 | 26.22 | 25.94 | -0.68% | 38,372 |
| Oct 14, 2026 | 27.02 | 27.02 | 26.34 | 26.40 | 26.12 | -3.40% | 38,075 |
| Oct 13, 2026 | 27.12 | 27.34 | 27.00 | 27.33 | 27.04 | -1.55% | 47,509 |
| Oct 9, 2026 | 27.85 | 27.85 | 27.58 | 27.76 | 27.46 | 0.73% | 22,546 |
| Oct 8, 2026 | 27.85 | 27.95 | 27.38 | 27.56 | 27.27 | -1.54% | 24,753 |
| Oct 7, 2026 | 27.85 | 28.00 | 27.75 | 27.99 | 27.69 | -0.43% | 12,169 |
| Oct 6, 2026 | 28.10 | 28.28 | 28.10 | 28.11 | 27.81 | 0.61% | 28,047 |
| Oct 5, 2026 | 28.03 | 28.03 | 27.90 | 27.94 | 27.64 | -0.07% | 23,642 |
| Oct 2, 2026 | 28.00 | 28.15 | 27.90 | 27.96 | 27.66 | 1.08% | 27,512 |
| Oct 1, 2026 | 27.62 | 27.75 | 27.40 | 27.66 | 27.37 | 0.84% | 32,112 |
| Sep 30, 2026 | 27.34 | 27.56 | 27.34 | 27.43 | 27.14 | 0.44% | 38,724 |
| Sep 29, 2026 | 27.28 | 27.40 | 27.19 | 27.31 | 27.02 | 0.77% | 18,454 |
| Sep 28, 2026 | 27.31 | 27.31 | 26.90 | 27.10 | 26.81 | -1.38% | 50,944 |
| Sep 25, 2026 | 27.40 | 27.60 | 27.40 | 27.48 | 27.19 | 0.26% | 12,759 |
| Sep 24, 2026 | 27.25 | 27.41 | 27.08 | 27.41 | 27.12 | -0.04% | 6,168 |
| Sep 23, 2026 | 27.62 | 27.62 | 27.25 | 27.42 | 27.13 | -0.27% | 10,769 |
| Sep 22, 2026 | 27.59 | 27.80 | 27.59 | 27.78 | 27.20 | 0.47% | 17,681 |
| Sep 21, 2026 | 27.06 | 27.67 | 27.06 | 27.65 | 27.07 | 3.11% | 29,609 |
| Sep 18, 2026 | 26.66 | 26.82 | 26.55 | 26.82 | 26.26 | 0.88% | 28,329 |
| Sep 17, 2026 | 26.61 | 26.63 | 26.55 | 26.58 | 26.03 | 2.03% | 13,535 |
| Sep 16, 2026 | 26.23 | 26.33 | 25.86 | 26.05 | 25.51 | 0.27% | 27,902 |
| Sep 15, 2026 | 26.03 | 26.21 | 25.97 | 25.98 | 25.44 | -0.08% | 9,379 |
| Sep 14, 2026 | 25.78 | 26.16 | 25.67 | 26.00 | 25.46 | -1.59% | 29,940 |
| Sep 11, 2026 | 26.43 | 26.53 | 26.30 | 26.42 | 25.87 | 1.60% | 26,963 |
| Sep 10, 2026 | 25.99 | 26.24 | 25.99 | 26.01 | 25.46 | -1.79% | 38,437 |
| Sep 9, 2026 | 26.49 | 26.57 | 26.44 | 26.48 | 25.93 | 0.49% | 13,763 |
| Sep 8, 2026 | 26.31 | 26.51 | 26.25 | 26.35 | 25.80 | 1.04% | 28,748 |
| Sep 4, 2026 | 26.03 | 26.19 | 26.00 | 26.08 | 25.54 | 1.36% | 22,484 |
| Sep 3, 2026 | 25.42 | 25.79 | 25.20 | 25.73 | 25.19 | 1.30% | 17,964 |
| Sep 2, 2026 | 25.31 | 25.42 | 25.19 | 25.40 | 24.87 | 0.28% | 45,679 |
| Sep 1, 2026 | 25.54 | 25.57 | 25.25 | 25.33 | 24.80 | -2.13% | 49,347 |
| Aug 31, 2026 | 25.79 | 25.90 | 25.76 | 25.88 | 25.34 | 0.43% | 22,263 |
| Aug 28, 2026 | 26.15 | 26.15 | 25.77 | 25.77 | 25.23 | -1.64% | 37,035 |
| Aug 27, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 25.65 | 1.87% | 13,424 |
| Aug 26, 2026 | 25.33 | 25.77 | 25.33 | 25.72 | 25.18 | 0.82% | 18,052 |
| Aug 25, 2026 | 25.64 | 25.69 | 25.39 | 25.51 | 24.98 | 0.87% | 46,038 |
| Aug 24, 2026 | 25.98 | 25.98 | 25.50 | 25.77 | 24.76 | -1.55% | 25,180 |
| Aug 21, 2026 | 26.18 | 26.21 | 25.95 | 26.17 | 25.15 | 0.42% | 9,990 |
| Aug 20, 2026 | 25.99 | 26.28 | 25.97 | 26.06 | 25.05 | -0.19% | 21,754 |