Toronto - Delayed Quote
CAD
CI Gold+ Giants Covered Call ETF Common (CGXF.TO)
15.34
-0.83
(-5.13%)
At close: October 30 at 3:59:57 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.45
15.54
15.04
15.34
15.34
178,200
Oct 29, 2026
16.38
16.38
16.08
16.11
16.11
49,600
Oct 28, 2026
16.51
16.68
16.45
16.68
16.68
8,900
Oct 27, 2026
16.25
16.63
16.17
16.63
16.63
36,400
Oct 26, 2026
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
16.15
16.20
15.82
16.15
16.15
26,000
Oct 23, 2026
16.35
16.36
15.85
16.08
15.95
20,700
Oct 22, 2026
16.90
16.90
16.35
16.43
16.29
113,400
Oct 21, 2026
17.45
17.46
17.26
17.32
17.18
7,000
Oct 20, 2026
17.21
17.60
17.10
17.23
17.09
20,800
Oct 19, 2026
17.56
17.56
17.36
17.37
17.23
16,700
Oct 16, 2026
17.51
17.85
17.42
17.61
17.46
13,500
Oct 15, 2026
17.10
17.55
17.02
17.52
17.37
7,700
Oct 14, 2026
17.36
17.36
16.68
16.86
16.72
95,800
Oct 13, 2026
18.01
18.01
17.51
17.70
17.55
14,900
Oct 9, 2026
17.98
18.20
17.98
18.09
17.94
35,000
Oct 8, 2026
17.50
17.55
17.37
17.55
17.40
11,400
Oct 7, 2026
17.54
17.54
17.10
17.28
17.14
20,900
Oct 6, 2026
17.73
17.85
17.54
17.80
17.65
17,900
Oct 5, 2026
17.85
17.85
17.49
17.74
17.59
15,400
Oct 2, 2026
18.01
18.01
17.65
17.81
17.66
14,200
Oct 1, 2026
17.75
17.81
17.62
17.62
17.47
8,700
Sep 30, 2026
18.15
18.15
17.79
17.79
17.64
29,300
Sep 29, 2026
17.84
18.00
17.83
17.99
17.84
6,600
Sep 28, 2026
18.00
18.16
17.70
17.82
17.67
86,500
Sep 25, 2026
18.70
18.83
18.65
18.81
18.65
14,800
Sep 24, 2026
18.65
18.67
18.41
18.65
18.49
22,200
Sep 23, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
19.25
19.25
18.82
18.98
18.82
65,400
Sep 22, 2026
19.35
19.98
19.35
19.98
19.59
9,100
Sep 21, 2026
19.45
19.45
19.10
19.27
18.89
20,300
Sep 18, 2026
19.53
19.53
19.25
19.40
19.02
23,700
Sep 17, 2026
19.61
19.62
19.42
19.52
19.14
14,500
Sep 16, 2026
19.58
19.58
18.70
18.87
18.50
18,900
Sep 15, 2026
19.04
19.14
18.85
19.12
18.74
18,200
Sep 14, 2026
19.14
19.23
18.92
19.16
18.78
11,000
Sep 11, 2026
19.75
19.91
19.50
19.59
19.20
33,300
Sep 10, 2026
19.50
19.60
19.26
19.42
19.04
29,200
Sep 9, 2026
20.19
20.19
19.85
19.97
19.58
61,400
Sep 8, 2026
19.81
20.02
19.78
19.78
19.39
26,100
Sep 4, 2026
20.08
20.23
20.08
20.10
19.70
4,700
Sep 3, 2026
20.37
20.37
20.00
20.37
19.97
19,900
Sep 2, 2026
19.61
19.83
19.53
19.66
19.27
6,400
Sep 1, 2026
19.31
19.78
19.20
19.22
18.84
48,400
Aug 31, 2026
20.17
20.17
19.69
19.84
19.45
27,700
Aug 28, 2026
20.88
20.88
19.99
20.16
19.76
28,400
Aug 27, 2026
20.60
20.77
20.40
20.75
20.34
19,100
Aug 26, 2026
20.72
20.74
20.51
20.51
20.11
24,900
Aug 25, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
20.65
20.93
20.35
20.91
20.50
36,700
Aug 24, 2026
20.90
20.90
20.50
20.75
20.17
23,700
Aug 21, 2026
20.37
20.60
20.37
20.58
20.00
20,400
Aug 20, 2026
19.49
20.08
19.49
20.08
19.52
31,700
Aug 19, 2026
18.93
19.69
18.93
19.66
19.11
17,900
Aug 18, 2026
18.54
18.59
18.29
18.37
17.85
25,200
Aug 17, 2026
18.50
18.82
18.49
18.74
18.21
35,100
Aug 14, 2026
18.41
18.55
18.41
18.55
18.03
6,400
Aug 13, 2026
18.43
18.43
18.12
18.24
17.73
15,700
Aug 12, 2026
18.83
18.88
18.64
18.64
18.12
20,900
Aug 11, 2026
18.50
18.60
18.45
18.52
18.00
14,100
Aug 10, 2026
18.13
18.55
18.08
18.53
18.01
73,400
Aug 7, 2026
18.40
18.50
18.24
18.43
17.91
38,200
Aug 6, 2026
17.47
17.55
17.40
17.53
17.04
15,300
Aug 5, 2026
17.40
17.70
17.40
17.63
17.13
52,000
Aug 4, 2026
16.57
16.75
16.57
16.64
16.17
17,400
Jul 31, 2026
16.01
16.05
15.70
15.94
15.49
173,500
Jul 30, 2026
16.29
16.41
16.02
16.41
15.95
22,100
Jul 29, 2026
16.00
16.25
15.60
15.93
15.48
39,400
Jul 28, 2026
16.01
16.08
15.90
16.00
15.55
12,900
Jul 27, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
16.50
16.50
16.09
16.34
15.88
34,000
Jul 24, 2026
16.49
16.55
16.30
16.35
15.77
29,600
Jul 23, 2026
16.31
16.38
16.22
16.33
15.75
32,700
Jul 22, 2026
16.44
16.87
16.44
16.65
16.06
52,400
Jul 21, 2026
15.95
16.22
15.75
16.21
15.63
38,600
Jul 20, 2026
15.61
15.62
15.44
15.51
14.96
38,800
Jul 17, 2026
15.41
15.71
15.30
15.54
14.99
124,500
Jul 16, 2026
15.90
15.91
15.53
15.67
15.11
97,800
Jul 15, 2026
16.20
16.31
15.89
16.16
15.58
238,600
Jul 14, 2026
16.70
16.72
16.25
16.32
15.74
151,200
Jul 13, 2026
16.39
16.39
16.07
16.23
15.65
67,100
Jul 10, 2026
16.64
16.68
16.44
16.63
16.04
56,800
Jul 9, 2026
16.62
16.80
16.47
16.73
16.13
42,700
Jul 8, 2026
16.47
16.48
15.84
16.21
15.63
176,500
Jul 7, 2026
17.18
17.26
16.64
16.81
16.21
124,700
Jul 6, 2026
17.72
17.72
17.15
17.35
16.73
68,400
Jul 3, 2026
17.75
17.84
17.56
17.57
16.94
45,900
Jul 2, 2026
17.30
17.52
17.10
17.38
16.76
89,200
Jun 30, 2026
16.83
16.83
16.45
16.68
16.09
91,700
Jun 29, 2026
16.89
16.89
16.52
16.75
16.15
51,000
Jun 26, 2026
16.96
17.28
16.85
16.95
16.35
87,100
Jun 25, 2026
16.55
16.88
16.50
16.72
16.12
52,500
Jun 24, 2026
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
16.54
16.78
16.32
16.50
15.91
151,700
Jun 23, 2026
17.39
17.56
17.24
17.31
16.53
113,600
Jun 22, 2026
17.89
18.00
17.72
18.00
17.19
59,800
Jun 19, 2026
18.23
18.23
17.62
17.78
16.98
31,300
Jun 18, 2026
18.80
19.07
18.09
18.35
17.53
228,300
Jun 17, 2026
19.09
19.65
18.64
18.64
17.80
67,700
Jun 16, 2026
18.80
19.15
18.76
19.04
18.18
61,900
Jun 15, 2026
18.68
18.85
18.50
18.57
17.74
89,700
Jun 12, 2026
17.32
17.58
17.02
17.31
16.53
163,700
Jun 11, 2026
16.25
17.05
16.25
16.98
16.22
110,800
Jun 10, 2026
16.95
16.95
16.18
16.22
15.49
105,200
Jun 9, 2026
17.54
17.54
16.50
16.97
16.21
126,600
Jun 8, 2026
17.45
17.54
17.24
17.33
16.55
79,400
Jun 5, 2026
18.45
18.45
17.30
17.32
16.54
190,200
Jun 4, 2026
18.79
19.00
18.73
18.85
18.00
37,400
Jun 3, 2026
18.72
18.75
18.49
18.49
17.66
42,200
Jun 2, 2026
19.16
19.16
18.64
19.00
18.15
25,500
Jun 1, 2026
19.00
19.00
18.42
18.93
18.08
80,600
May 29, 2026
18.98
19.44
18.85
19.33
18.46
109,000
May 28, 2026
18.41
19.05
18.16
18.88
18.03
72,600
May 27, 2026
18.75
19.69
18.54
18.54
17.71
120,100
May 26, 2026
18.95
19.10
18.84
19.06
18.20
145,900
May 25, 2026
18.50
19.23
18.50
19.23
18.37
13,300
May 22, 2026
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
18.66
18.66
18.22
18.43
17.60
73,500
May 21, 2026
18.62
19.06
18.60
18.84
17.79
129,000
May 20, 2026
18.33
18.88
18.31
18.82
17.77
173,700
May 19, 2026
18.68
18.68
18.23
18.30
17.28
86,300
May 15, 2026
19.94
19.94
18.83
18.94
17.88
177,100
May 14, 2026
20.75
20.75
20.32
20.43
19.29
147,400
May 13, 2026
20.62
21.01
20.46
20.82
19.66
87,700
May 12, 2026
20.72
21.04
20.17
20.99
19.82
239,700
May 11, 2026
20.58
21.15
20.58
21.05
19.88
127,800
May 8, 2026
20.21
20.46
20.03
20.30
19.17
87,800
May 7, 2026
20.29
20.58
19.65
19.68
18.58
167,100
May 6, 2026
19.30
19.89
19.30
19.77
18.67
101,800
May 5, 2026
18.82
18.84
18.36
18.36
17.34
109,300
May 4, 2026
18.56
18.70
18.37
18.42
17.39
54,400
May 1, 2026
18.83
19.02
18.62
18.66
17.62
79,100
Apr 30, 2026
19.10
19.30
18.79
18.91
17.85
137,300
Apr 29, 2026
18.95
18.95
18.60
18.63
17.59
204,600
Apr 28, 2026
19.96
19.96
19.01
19.13
18.06
164,700
Apr 27, 2026
20.19
20.19
19.87
19.95
18.84
72,900
Apr 24, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
20.27
20.46
20.06
20.32
19.19
67,300
Apr 23, 2026
20.45
20.45
19.88
20.26
18.98
84,000
Apr 22, 2026
20.85
20.85
20.57
20.60
19.30
29,000
Apr 21, 2026
21.52
21.52
20.37
20.37
19.09
79,800
Apr 20, 2026
21.81
21.81
21.40
21.54
20.18
53,700
Apr 17, 2026
21.73
22.20
21.70
21.98
20.59
38,900
Apr 16, 2026
21.60
21.64
21.34
21.37
20.02
12,100
Apr 15, 2026
21.78
21.99
21.48
21.48
20.13
33,400
Apr 14, 2026
22.07
22.08
21.95
22.01
20.62
15,200
Apr 13, 2026
21.73
21.85
21.60
21.81
20.44
25,000
Apr 10, 2026
21.81
22.00
21.81
21.97
20.59
22,700
Apr 9, 2026
21.62
21.69
21.43
21.58
20.22
10,300
Apr 8, 2026
22.11
22.31
21.44
21.62
20.26
39,100
Apr 7, 2026
21.00
21.13
20.65
21.08
19.75
31,500
Apr 6, 2026
21.20
21.20
20.94
21.02
19.70
24,800
Apr 2, 2026
20.00
21.31
20.00
21.20
19.86
26,600
Apr 1, 2026
21.24
21.52
20.84
21.23
19.89
34,800
Mar 31, 2026
19.95
20.63
19.95
20.59
19.29
44,800
Mar 30, 2026
19.91
19.91
19.22
19.34
18.12
38,200
Mar 27, 2026
18.89
19.54
18.89
19.41
18.19
20,000
Mar 26, 2026
18.69
19.40
18.69
18.75
17.57
41,700
Mar 25, 2026
0.709
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
19.84
19.84
19.29
19.43
18.21
66,900
Mar 24, 2026
19.25
19.67
19.01
19.62
17.72
78,700
Mar 23, 2026
18.71
19.63
18.71
19.36
17.48
34,400
Mar 20, 2026
19.55
19.55
18.59
18.77
16.95
107,500
Mar 19, 2026
19.20
19.54
18.86
19.54
17.65
53,700
Mar 18, 2026
21.19
21.19
20.63
20.70
18.69
41,300
Mar 17, 2026
22.03
22.43
21.83
21.99
19.86
15,600
Mar 16, 2026
21.68
22.14
21.55
21.96
19.83
20,300
Mar 13, 2026
22.77
22.77
21.73
21.76
19.65
61,200
Mar 12, 2026
23.05
23.05
22.61
22.76
20.55
7,000
Mar 11, 2026
22.80
23.05
22.62
23.03
20.80
26,500
Mar 10, 2026
23.75
23.90
23.49
23.55
21.27
24,400
Mar 9, 2026
22.78
23.35
22.09
23.35
21.09
32,300
Mar 6, 2026
22.90
23.24
22.51
23.18
20.93
6,700
Mar 5, 2026
23.59
23.59
22.77
23.15
20.91
17,900
Mar 4, 2026
24.27
24.27
23.74
23.92
21.60
8,800
Mar 3, 2026
24.66
24.66
23.40
23.97
21.65
35,700
Mar 2, 2026
26.05
26.05
25.22
25.81
23.31
11,900
Feb 27, 2026
25.61
25.85
25.59
25.85
23.35
16,100
Feb 26, 2026
24.83
25.57
24.75
25.54
23.07
18,200
Feb 25, 2026
25.12
25.30
24.91
24.93
22.51
9,600
Feb 24, 2026
24.07
25.02
24.07
24.89
22.48
31,900
Feb 23, 2026
24.15
24.75
24.15
24.69
22.30
15,500
Feb 20, 2026
23.48
23.92
23.10
23.89
21.58
10,100
Feb 19, 2026
23.20
23.52
23.19
23.46
21.19
7,700
Feb 18, 2026
22.99
23.40
22.92
23.29
21.03
29,800
Feb 17, 2026
22.51
22.81
22.21
22.75
20.55
20,000
Feb 13, 2026
22.38
23.32
22.38
23.32
21.06
19,100
Feb 12, 2026
23.48
23.50
22.14
22.14
19.99
58,000
Feb 11, 2026
23.50
23.51
23.00
23.48
21.21
16,300
Feb 10, 2026
22.90
23.14
22.81
23.09
20.85
8,000
Feb 9, 2026
22.16
22.96
22.16
22.96
20.74
4,900
Feb 6, 2026
21.43
22.00
21.43
21.96
19.83
4,500
Feb 5, 2026
21.36
21.70
21.00
21.01
18.97
25,100
Feb 4, 2026
22.43
22.45
21.58
22.22
20.07
25,900
Feb 3, 2026
22.37
22.37
21.61
22.09
19.95
28,600
Feb 2, 2026
21.29
21.80
21.08
21.36
19.29
20,500
Jan 30, 2026
22.37
22.50
21.10
21.28
19.22
101,000
Jan 29, 2026
24.81
24.81
23.49
23.83
21.52
63,300
Jan 28, 2026
24.36
24.70
24.25
24.70
22.31
36,000
Jan 27, 2026
24.05
24.10
23.35
24.10
21.76
24,600
Jan 26, 2026
25.19
25.19
24.03
24.03
21.70
34,200
Jan 23, 2026
23.90
24.04
23.70
23.92
21.60
8,400
Jan 22, 2026
22.88
23.82
22.88
23.71
21.41
9,000
Jan 21, 2026
23.90
23.90
22.91
23.04
20.81
15,100
Jan 20, 2026
23.26
23.41
23.03
23.41
21.14
13,800
Jan 19, 2026
22.94
23.10
22.83
22.96
20.74
17,700
Jan 16, 2026
22.45
22.48
22.04
22.46
20.28
5,200
Jan 15, 2026
22.33
22.50
22.15
22.50
20.32
2,900
Jan 14, 2026
22.74
22.74
22.20
22.46
20.28
6,900
Jan 13, 2026
22.49
22.65
22.40
22.42
20.25
14,900
Jan 12, 2026
22.04
22.45
22.04
22.23
20.08
55,900
Jan 9, 2026
21.45
21.74
21.43
21.63
19.53
3,600
Jan 8, 2026
20.96
21.42
20.96
21.42
19.34
11,100
Jan 7, 2026
20.80
21.20
20.60
21.19
19.14
5,700
Jan 6, 2026
20.82
21.39
20.82
21.39
19.32
20,900
Jan 5, 2026
20.22
21.00
20.22
20.53
18.54
11,700
Jan 2, 2026
20.35
20.35
19.45
19.81
17.89
17,500
Dec 31, 2025
20.03
20.25
19.95
19.98
18.04
13,300
Dec 30, 2025
20.54
20.54
20.14
20.17
18.22
43,200
Dec 29, 2025
20.35
20.36
19.80
19.98
18.04
63,000
Dec 24, 2025
20.98
20.98
20.53
20.70
18.69
12,900
Dec 23, 2025
0.605
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
20.88
20.90
20.66
20.85
18.83
12,600
Dec 22, 2025
21.53
21.62
21.43
21.48
18.85
12,500
Dec 19, 2025
20.88
21.00
20.82
20.97
18.40
36,800
Dec 18, 2025
20.52
20.70
20.45
20.53
18.02
3,700
Dec 17, 2025
20.65
20.65
20.35
20.51
18.00
2,000
Dec 16, 2025
20.50
20.50
20.27
20.27
17.79
2,500
Dec 15, 2025
20.61
20.61
20.25
20.38
17.89
17,000
Dec 12, 2025
20.82
20.82
20.22
20.36
17.87
14,200
Dec 11, 2025
19.96
20.69
19.96
20.54
18.03
16,100
Dec 10, 2025
19.76
20.04
19.51
19.98
17.54
10,000
Dec 9, 2025
19.44
19.75
19.40
19.75
17.33
13,700
Dec 8, 2025
19.50
19.50
19.23
19.23
16.88
6,100
Dec 5, 2025
19.95
20.07
19.54
19.56
17.17
3,400
Dec 4, 2025
19.60
19.78
19.60
19.74
17.33
1,500
Dec 3, 2025
19.99
19.99
19.62
19.62
17.22
6,100
Dec 2, 2025
20.11
20.11
19.50
19.79
17.37
13,800
Dec 1, 2025
20.42
20.42
20.16
20.16
17.69
6,100
Nov 28, 2025
20.08
20.25
20.08
20.09
17.63
10,000
Nov 27, 2025
20.21
20.21
19.94
20.13
17.67
8,700
Nov 26, 2025
19.46
20.04
19.46
20.00
17.55
28,900
Nov 25, 2025
19.06
19.28
19.06
19.19
16.84
2,900
Nov 24, 2025
18.43
19.11
18.43
19.11
16.77
31,200
Nov 21, 2025
17.92
18.23
17.92
18.19
15.96
14,500
Nov 20, 2025
18.15
18.23
18.02
18.02
15.82
38,300
Nov 19, 2025
18.88
19.18
18.70
18.87
16.56
17,300
Nov 18, 2025
18.66
18.68
18.50
18.60
16.32
6,200
Nov 17, 2025
18.68
18.76
18.37
18.38
16.13
8,000
Nov 14, 2025
18.36
18.91
18.09
18.80
16.50
18,900
Nov 13, 2025
19.54
19.54
18.92
19.00
16.68
9,600
Nov 12, 2025
18.65
19.34
18.65
19.28
16.92
8,100
Nov 11, 2025
18.64
18.66
18.35
18.64
16.36
8,000
Nov 10, 2025
18.09
18.50
18.09
18.50
16.24
31,300
Nov 7, 2025
17.37
17.57
17.36
17.57
15.42
6,500
Nov 6, 2025
17.60
17.70
17.30
17.30
15.18
7,800
Nov 5, 2025
16.97
17.30
16.97
17.30
15.18
6,700
Nov 4, 2025
17.00
17.00
16.69
16.69
14.65
13,100
Nov 3, 2025
17.33
17.54
17.28
17.35
15.23
12,600
Oct 31, 2025
17.67
17.67
17.38
17.45
15.32
5,500
Oct 30, 2025
17.41
17.68
17.41
17.65
15.49
7,000
