Toronto - Delayed Quote
CAD
CI Energy Giants Covered Call ETF Common Units (CAD Hedged) (NXF.TO)
7.63
+0.13
(+1.73%)
At close: October 30 at 3:12:34 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
7.54
7.63
7.54
7.63
7.63
2,400
Oct 29, 2026
7.45
7.49
7.44
7.49
7.49
8,200
Oct 28, 2026
7.43
7.49
7.43
7.47
7.47
4,100
Oct 27, 2026
7.58
7.58
7.43
7.43
7.43
6,700
Oct 26, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
7.64
7.64
7.51
7.57
7.57
19,600
Oct 23, 2026
7.63
7.73
7.63
7.73
7.67
8,400
Oct 22, 2026
7.53
7.53
7.47
7.53
7.47
2,300
Oct 21, 2026
7.55
7.59
7.55
7.56
7.50
6,200
Oct 20, 2026
7.60
7.60
7.44
7.51
7.45
6,500
Oct 19, 2026
7.56
7.58
7.53
7.55
7.49
4,400
Oct 16, 2026
7.43
7.57
7.43
7.57
7.51
39,900
Oct 15, 2026
7.45
7.45
7.37
7.38
7.33
12,200
Oct 14, 2026
7.41
7.45
7.41
7.44
7.39
9,700
Oct 13, 2026
7.23
7.40
7.23
7.40
7.35
22,400
Oct 9, 2026
7.13
7.24
7.13
7.17
7.12
43,900
Oct 8, 2026
7.10
7.16
7.10
7.15
7.10
9,900
Oct 7, 2026
6.94
6.95
6.94
6.95
6.90
2,200
Oct 6, 2026
6.91
7.00
6.91
6.99
6.93
12,900
Oct 5, 2026
6.90
7.01
6.90
6.98
6.93
5,300
Oct 2, 2026
6.88
6.92
6.88
6.92
6.87
800
Oct 1, 2026
6.85
6.90
6.85
6.90
6.85
9,300
Sep 30, 2026
6.76
6.87
6.76
6.82
6.77
15,300
Sep 29, 2026
6.86
6.86
6.79
6.81
6.76
10,800
Sep 28, 2026
6.98
6.98
6.89
6.90
6.85
21,100
Sep 25, 2026
6.90
6.90
6.89
6.89
6.84
900
Sep 24, 2026
6.91
7.01
6.91
6.95
6.89
24,500
Sep 23, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
6.85
6.91
6.85
6.91
6.86
6,200
Sep 22, 2026
6.80
6.89
6.80
6.85
6.75
10,500
Sep 21, 2026
6.99
6.99
6.89
6.89
6.79
15,500
Sep 18, 2026
7.05
7.07
7.03
7.03
6.92
7,400
Sep 17, 2026
7.06
7.11
7.05
7.10
7.00
26,100
Sep 16, 2026
7.23
7.23
7.07
7.08
6.98
32,800
Sep 15, 2026
7.12
7.36
7.12
7.34
7.24
31,600
Sep 14, 2026
7.19
7.26
7.15
7.15
7.05
7,300
Sep 11, 2026
7.16
7.17
7.12
7.15
7.05
9,200
Sep 10, 2026
7.15
7.16
7.10
7.16
7.06
15,200
Sep 9, 2026
7.15
7.15
7.12
7.14
7.04
19,000
Sep 8, 2026
7.00
7.07
7.00
7.05
6.95
13,900
Sep 4, 2026
7.01
7.01
6.95
6.95
6.85
2,100
Sep 3, 2026
7.16
7.16
7.02
7.02
6.92
13,800
Sep 2, 2026
7.07
7.09
7.04
7.09
6.99
11,900
Sep 1, 2026
7.01
7.10
7.01
7.10
7.00
12,400
Aug 31, 2026
6.86
6.94
6.86
6.93
6.83
13,300
Aug 28, 2026
6.87
6.87
6.77
6.80
6.70
18,400
Aug 27, 2026
6.80
6.82
6.73
6.80
6.70
13,700
Aug 26, 2026
6.75
6.87
6.75
6.81
6.71
17,900
Aug 25, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
6.82
6.90
6.82
6.85
6.75
16,800
Aug 24, 2026
7.06
7.07
7.00
7.03
6.87
36,500
Aug 21, 2026
7.10
7.13
7.10
7.12
6.96
5,100
Aug 20, 2026
7.11
7.16
7.11
7.13
6.97
41,200
Aug 19, 2026
7.08
7.10
7.05
7.05
6.89
6,300
Aug 18, 2026
6.99
7.02
6.98
7.02
6.86
8,800
Aug 17, 2026
6.86
6.96
6.86
6.95
6.79
28,000
Aug 14, 2026
6.84
6.90
6.84
6.89
6.73
7,900
Aug 13, 2026
6.83
6.83
6.78
6.82
6.66
3,100
Aug 12, 2026
6.83
6.83
6.81
6.83
6.67
3,000
Aug 11, 2026
6.77
6.84
6.77
6.82
6.67
29,500
Aug 10, 2026
6.63
6.82
6.63
6.82
6.66
18,800
Aug 7, 2026
6.63
6.63
6.57
6.58
6.43
6,300
Aug 6, 2026
6.64
6.65
6.63
6.65
6.50
3,500
Aug 5, 2026
6.77
6.77
6.55
6.55
6.40
11,300
Aug 4, 2026
6.74
6.74
6.65
6.69
6.54
12,700
Jul 31, 2026
6.81
6.89
6.81
6.89
6.73
4,800
Jul 30, 2026
6.74
6.81
6.74
6.81
6.65
3,600
Jul 29, 2026
6.71
6.79
6.71
6.77
6.61
21,800
Jul 28, 2026
6.64
6.65
6.53
6.56
6.41
43,700
Jul 27, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
6.70
6.70
6.61
6.61
6.46
36,000
Jul 24, 2026
6.86
6.89
6.82
6.83
6.64
39,900
Jul 23, 2026
6.80
6.91
6.80
6.84
6.65
26,200
Jul 22, 2026
6.72
6.78
6.72
6.76
6.57
40,400
Jul 21, 2026
6.54
6.66
6.54
6.66
6.47
3,300
Jul 20, 2026
6.49
6.58
6.49
6.56
6.38
49,100
Jul 17, 2026
6.54
6.54
6.48
6.53
6.35
16,800
Jul 16, 2026
6.43
6.43
6.40
6.40
6.22
6,500
Jul 15, 2026
6.43
6.44
6.37
6.41
6.23
27,400
Jul 14, 2026
6.50
6.50
6.43
6.44
6.26
32,100
Jul 13, 2026
6.29
6.47
6.29
6.46
6.28
17,900
Jul 10, 2026
6.22
6.24
6.20
6.24
6.06
7,300
Jul 9, 2026
6.24
6.24
6.20
6.22
6.04
24,400
Jul 8, 2026
6.22
6.34
6.22
6.30
6.12
46,100
Jul 7, 2026
6.05
6.20
6.05
6.18
6.01
116,000
Jul 6, 2026
6.04
6.04
5.96
5.97
5.80
99,000
Jul 3, 2026
6.00
6.04
5.99
6.04
5.87
5,300
Jul 2, 2026
6.01
6.01
5.93
5.97
5.81
147,400
Jun 30, 2026
5.97
6.01
5.94
5.94
5.77
24,300
Jun 29, 2026
6.00
6.03
5.97
5.97
5.80
179,700
Jun 26, 2026
6.08
6.08
5.97
5.98
5.81
15,600
Jun 25, 2026
6.04
6.05
5.98
6.04
5.87
10,300
Jun 24, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
6.16
6.16
6.03
6.05
5.88
26,800
Jun 23, 2026
6.25
6.27
6.22
6.26
6.03
12,200
Jun 22, 2026
6.21
6.25
6.17
6.25
6.02
30,700
Jun 19, 2026
6.15
6.23
6.15
6.20
5.97
16,100
Jun 18, 2026
6.25
6.25
6.12
6.18
5.94
47,400
Jun 17, 2026
6.42
6.42
6.30
6.30
6.06
56,700
Jun 16, 2026
6.42
6.43
6.38
6.39
6.16
14,900
Jun 15, 2026
6.46
6.49
6.38
6.47
6.23
15,000
Jun 12, 2026
6.61
6.74
6.61
6.70
6.45
15,300
Jun 11, 2026
6.80
6.85
6.69
6.69
6.44
13,900
Jun 10, 2026
6.75
6.84
6.75
6.77
6.52
19,400
Jun 9, 2026
6.75
6.75
6.63
6.67
6.42
8,400
Jun 8, 2026
6.75
6.85
6.75
6.80
6.54
8,800
Jun 5, 2026
6.80
6.82
6.72
6.72
6.46
89,900
Jun 4, 2026
6.81
6.88
6.81
6.87
6.61
1,000
Jun 3, 2026
6.84
6.93
6.84
6.91
6.65
9,300
Jun 2, 2026
6.79
6.83
6.76
6.83
6.58
18,200
Jun 1, 2026
6.68
6.80
6.68
6.74
6.49
8,200
May 29, 2026
6.65
6.65
6.57
6.59
6.34
36,900
May 28, 2026
6.75
6.75
6.65
6.66
6.41
14,600
May 27, 2026
6.71
6.71
6.64
6.67
6.42
35,700
May 26, 2026
6.89
6.89
6.79
6.79
6.54
10,200
May 25, 2026
6.86
6.95
6.85
6.89
6.63
23,500
May 22, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
6.98
6.99
6.91
6.96
6.70
15,200
May 21, 2026
7.11
7.11
6.99
7.03
6.72
30,000
May 20, 2026
7.21
7.21
7.04
7.05
6.74
12,500
May 19, 2026
7.13
7.21
7.13
7.21
6.89
32,600
May 15, 2026
6.94
7.03
6.94
7.03
6.71
16,700
May 14, 2026
6.90
6.94
6.87
6.92
6.61
21,800
May 13, 2026
6.92
6.92
6.87
6.89
6.58
16,700
May 12, 2026
6.86
6.91
6.86
6.91
6.60
5,600
May 11, 2026
6.81
6.86
6.80
6.84
6.54
11,900
May 8, 2026
6.75
6.75
6.70
6.70
6.40
10,800
May 7, 2026
6.73
6.73
6.64
6.71
6.41
23,400
May 6, 2026
6.96
6.96
6.83
6.83
6.53
63,400
May 5, 2026
7.07
7.14
7.07
7.11
6.79
25,500
May 4, 2026
7.09
7.12
7.01
7.11
6.80
2,000
May 1, 2026
6.99
7.05
6.96
7.03
6.72
23,200
Apr 30, 2026
7.01
7.14
6.98
7.14
6.82
18,600
Apr 29, 2026
6.99
7.07
6.98
7.07
6.76
39,400
Apr 28, 2026
6.86
6.97
6.86
6.94
6.63
15,200
Apr 27, 2026
6.86
6.89
6.82
6.84
6.54
29,800
Apr 24, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
6.94
6.94
6.79
6.83
6.53
17,100
Apr 23, 2026
6.96
7.01
6.96
7.01
6.60
44,800
Apr 22, 2026
6.89
6.96
6.89
6.96
6.55
22,700
Apr 21, 2026
6.79
6.89
6.79
6.89
6.49
12,700
Apr 20, 2026
6.75
6.82
6.75
6.78
6.38
68,300
Apr 17, 2026
6.82
6.82
6.58
6.75
6.35
43,600
Apr 16, 2026
6.94
7.07
6.94
7.06
6.65
26,800
Apr 15, 2026
7.00
7.01
6.92
6.92
6.51
16,100
Apr 14, 2026
7.14
7.14
6.98
7.01
6.59
23,200
Apr 13, 2026
7.16
7.22
7.13
7.16
6.74
122,700
Apr 10, 2026
7.05
7.13
7.05
7.13
6.71
24,500
Apr 9, 2026
7.16
7.26
7.08
7.08
6.66
21,100
Apr 8, 2026
6.90
7.13
6.87
7.12
6.70
78,600
Apr 7, 2026
7.41
7.45
7.37
7.37
6.94
19,800
Apr 6, 2026
7.38
7.38
7.29
7.35
6.92
6,000
Apr 2, 2026
7.34
7.42
7.30
7.32
6.89
25,000
Apr 1, 2026
7.19
7.32
7.13
7.20
6.78
188,700
Mar 31, 2026
7.46
7.55
7.28
7.39
6.96
66,200
Mar 30, 2026
7.46
7.54
7.42
7.44
7.00
46,900
Mar 27, 2026
7.33
7.42
7.33
7.41
6.98
33,200
Mar 26, 2026
7.20
7.36
7.20
7.32
6.89
106,800
Mar 25, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
7.18
7.25
7.18
7.24
6.81
41,800
Mar 24, 2026
7.23
7.35
7.23
7.29
6.77
94,400
Mar 23, 2026
7.07
7.22
7.07
7.19
6.68
64,300
Mar 20, 2026
7.27
7.28
7.20
7.22
6.70
19,400
Mar 19, 2026
7.17
7.32
7.17
7.23
6.71
53,400
Mar 18, 2026
7.04
7.16
7.04
7.15
6.64
19,100
Mar 17, 2026
7.09
7.11
7.05
7.07
6.56
50,400
Mar 16, 2026
6.92
7.01
6.91
6.98
6.48
171,900
Mar 13, 2026
6.95
6.97
6.86
6.95
6.45
21,100
Mar 12, 2026
6.81
6.94
6.81
6.89
6.40
21,400
Mar 11, 2026
6.68
6.79
6.68
6.79
6.30
16,600
Mar 10, 2026
6.71
6.71
6.60
6.64
6.17
22,600
Mar 9, 2026
6.75
6.81
6.68
6.72
6.23
62,700
Mar 6, 2026
6.70
6.73
6.67
6.69
6.21
50,700
Mar 5, 2026
6.63
6.63
6.55
6.61
6.14
307,000
Mar 4, 2026
6.57
6.57
6.52
6.56
6.09
13,100
Mar 3, 2026
6.68
6.68
6.54
6.57
6.10
17,200
Mar 2, 2026
6.68
6.68
6.60
6.65
6.17
70,800
Feb 27, 2026
6.45
6.52
6.43
6.52
6.05
38,300
Feb 26, 2026
6.38
6.44
6.38
6.39
5.94
10,500
Feb 25, 2026
6.36
6.39
6.35
6.39
5.93
33,900
Feb 24, 2026
6.39
6.41
6.35
6.41
5.95
15,500
Feb 23, 2026
6.40
6.41
6.38
6.39
5.93
19,500
Feb 20, 2026
6.37
6.38
6.35
6.37
5.91
18,400
Feb 19, 2026
6.34
6.43
6.34
6.40
5.94
36,000
Feb 18, 2026
6.23
6.31
6.23
6.30
5.85
112,400
Feb 17, 2026
6.20
6.20
6.12
6.19
5.75
36,500
Feb 13, 2026
6.19
6.24
6.19
6.24
5.79
15,400
Feb 12, 2026
6.27
6.27
6.16
6.19
5.75
2,200
Feb 11, 2026
6.18
6.30
6.18
6.30
5.84
71,800
Feb 10, 2026
6.14
6.15
6.12
6.15
5.71
2,200
Feb 9, 2026
6.13
6.17
6.13
6.16
5.72
38,900
Feb 6, 2026
6.01
6.12
6.01
6.12
5.68
8,700
Feb 5, 2026
6.06
6.06
6.02
6.03
5.60
2,900
Feb 4, 2026
6.02
6.14
6.01
6.11
5.67
41,900
Feb 3, 2026
5.90
6.03
5.90
6.02
5.59
28,500
Feb 2, 2026
5.93
5.94
5.91
5.91
5.49
13,900
Jan 30, 2026
5.99
5.99
5.90
5.98
5.55
23,100
Jan 29, 2026
6.01
6.05
5.98
5.99
5.56
41,200
Jan 28, 2026
5.89
5.93
5.89
5.92
5.50
39,500
Jan 27, 2026
5.80
5.88
5.80
5.88
5.46
18,500
Jan 26, 2026
5.82
5.82
5.77
5.79
5.38
30,800
Jan 23, 2026
5.73
5.80
5.73
5.78
5.37
19,200
Jan 22, 2026
5.72
5.72
5.66
5.68
5.27
17,600
Jan 21, 2026
5.68
5.74
5.68
5.73
5.32
52,000
Jan 20, 2026
5.57
5.67
5.57
5.60
5.20
6,300
Jan 19, 2026
5.65
5.65
5.56
5.57
5.17
17,000
Jan 16, 2026
5.64
5.65
5.64
5.64
5.24
31,900
Jan 15, 2026
5.63
5.66
5.61
5.61
5.21
39,700
Jan 14, 2026
5.60
5.74
5.59
5.70
5.29
109,600
Jan 13, 2026
5.49
5.61
5.49
5.58
5.18
42,400
Jan 12, 2026
5.45
5.48
5.45
5.47
5.08
9,300
Jan 9, 2026
5.42
5.48
5.42
5.45
5.06
27,100
Jan 8, 2026
5.31
5.45
5.30
5.43
5.04
25,900
Jan 7, 2026
5.36
5.36
5.30
5.31
4.93
231,600
Jan 6, 2026
5.48
5.48
5.38
5.39
5.01
136,600
Jan 5, 2026
5.56
5.56
5.40
5.50
5.11
57,100
Jan 2, 2026
5.41
5.53
5.41
5.53
5.13
48,600
Dec 31, 2025
5.43
5.43
5.41
5.41
5.02
3,500
Dec 30, 2025
5.40
5.43
5.40
5.43
5.04
83,800
Dec 29, 2025
5.32
5.37
5.32
5.36
4.98
59,800
Dec 24, 2025
5.32
5.34
5.32
5.32
4.94
10,800
Dec 23, 2025
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
5.31
5.36
5.31
5.35
4.97
22,000
Dec 22, 2025
5.45
5.45
5.42
5.42
4.93
33,500
Dec 19, 2025
5.38
5.42
5.38
5.39
4.90
19,600
Dec 18, 2025
5.41
5.41
5.35
5.36
4.88
67,200
Dec 17, 2025
5.34
5.44
5.34
5.44
4.95
17,200
Dec 16, 2025
5.47
5.47
5.33
5.34
4.85
19,500
Dec 15, 2025
5.58
5.58
5.47
5.49
5.00
5,900
Dec 12, 2025
5.58
5.58
5.53
5.54
5.04
8,100
Dec 11, 2025
5.56
5.56
5.54
5.55
5.05
11,700
Dec 10, 2025
5.55
5.59
5.53
5.59
5.09
17,700
Dec 9, 2025
5.55
5.57
5.55
5.55
5.05
4,200
Dec 8, 2025
5.58
5.58
5.53
5.53
5.04
6,800
Dec 5, 2025
5.63
5.66
5.57
5.57
5.07
10,300
Dec 4, 2025
5.66
5.67
5.66
5.66
5.15
50,000
Dec 3, 2025
5.60
5.66
5.60
5.65
5.14
5,200
Dec 2, 2025
5.62
5.62
5.55
5.57
5.07
38,000
Dec 1, 2025
5.60
5.65
5.60
5.62
5.11
30,800
Nov 28, 2025
5.58
5.59
5.58
5.59
5.09
2,000
Nov 27, 2025
5.50
5.56
5.50
5.56
5.06
5,800
Nov 26, 2025
5.50
5.55
5.49
5.55
5.05
111,300
Nov 25, 2025
5.51
5.51
5.47
5.50
5.00
10,900
Nov 24, 2025
5.54
5.54
5.49
5.51
5.02
17,500
Nov 21, 2025
5.52
5.55
5.50
5.53
5.03
11,700
Nov 20, 2025
5.60
5.60
5.53
5.53
5.03
21,000
Nov 19, 2025
5.59
5.59
5.53
5.58
5.08
53,700
Nov 18, 2025
5.59
5.65
5.56
5.65
5.14
16,200
Nov 17, 2025
5.62
5.66
5.59
5.60
5.10
15,100
Nov 14, 2025
5.58
5.65
5.58
5.65
5.14
16,700
Nov 13, 2025
5.57
5.62
5.56
5.56
5.06
4,300
Nov 12, 2025
5.54
5.58
5.54
5.56
5.06
9,900
Nov 11, 2025
5.55
5.63
5.55
5.60
5.10
17,700
Nov 10, 2025
5.47
5.54
5.46
5.53
5.03
22,400
Nov 7, 2025
5.37
5.47
5.37
5.47
4.98
24,200
Nov 6, 2025
5.41
5.42
5.39
5.41
4.92
11,400
Nov 5, 2025
5.34
5.41
5.34
5.38
4.89
4,200
Nov 4, 2025
5.37
5.37
5.33
5.35
4.87
9,700
Nov 3, 2025
5.37
5.39
5.37
5.37
4.89
10,000
Oct 31, 2025
5.36
5.40
5.36
5.40
4.91
5,600
Oct 30, 2025
5.40
5.42
5.39
5.40
4.91
4,200
