Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Energy Giants Cov Call ETF (TSX: NXF )

6.430 +0.120 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.620 8.620 8.520 8.560 10,003 +0.03(+0.35%)
Jan 30, 2018 8.650 8.650 8.520 8.530 8,153 -0.18(-2.07%)
Jan 29, 2018 8.750 8.760 8.710 8.710 2,825 -0.07(-0.80%)
Jan 26, 2018 8.740 8.780 8.740 8.780 355,100 +0.08(+0.92%)
Jan 25, 2018 8.750 8.780 8.700 8.700 7,165 -0.04(-0.46%)
Jan 24, 2018 8.710 8.740 8.680 8.740 29,450 +0.13(+1.51%)
Jan 23, 2018 8.560 8.610 8.560 8.610 11,317 +0.03(+0.35%)
Jan 22, 2018 8.440 8.580 8.440 8.580 5,485 +0.12(+1.42%)
Jan 19, 2018 8.400 8.470 8.400 8.460 22,160 -0.02(-0.24%)
Jan 18, 2018 8.490 8.490 8.460 8.480 2,300 -0.01(-0.12%)
Jan 17, 2018 8.470 8.510 8.440 8.490 5,395 +0.05(+0.59%)
Jan 16, 2018 8.540 8.540 8.440 8.440 4,208 -0.04(-0.47%)
Jan 15, 2018 8.710 8.730 8.480 8.480 5,440 -0.07(-0.82%)
Jan 12, 2018 8.500 8.560 8.500 8.550 11,899 +0.08(+0.94%)
Jan 11, 2018 8.400 8.480 8.400 8.470 5,760 +0.15(+1.80%)
Jan 10, 2018 8.320 8.320 8.320 8.320 11,851 +0.00(+0.00%)
Jan 09, 2018 8.270 8.340 8.270 8.320 7,200 -0.02(-0.24%)
Jan 08, 2018 8.250 8.340 8.250 8.340 2,683 +0.07(+0.85%)
Jan 05, 2018 8.330 8.330 8.270 8.270 2,286 -0.03(-0.36%)
Jan 04, 2018 8.310 8.320 8.290 8.300 4,199 +0.13(+1.59%)
Jan 03, 2018 8.170 8.170 8.170 8.170 150 +0.01(+0.12%)
Jan 02, 2018 8.060 8.160 8.060 8.160 7,350 +0.12(+1.49%)
Dec 29, 2017 8.040 8.040 8.040 0 -0.01(-0.12%)
Dec 28, 2017 8.050 8.050 8.040 8.050 2,818 -0.01(-0.12%)
Dec 27, 2017 8.060 8.060 8.060 8.060 2,050 -0.08(-0.98%)
Dec 22, 2017 8.110 8.140 8.110 8.140 5,200 +0.03(+0.37%)
Dec 21, 2017 8.080 8.110 8.080 8.110 7,400 +0.13(+1.63%)
Dec 20, 2017 7.940 7.980 7.940 7.980 12,560 +0.10(+1.27%)
Dec 19, 2017 7.880 7.880 7.880 7.880 1,850 +0.02(+0.25%)
Dec 18, 2017 7.860 7.870 7.860 7.860 10,351 +0.10(+1.29%)
Dec 15, 2017 7.810 7.810 7.760 7.760 21,770 -0.07(-0.89%)
Dec 14, 2017 7.860 7.860 7.830 7.830 7,500 -0.02(-0.25%)
Dec 13, 2017 7.850 7.850 7.850 7.850 1,410 +0.00(+0.00%)
Dec 12, 2017 7.830 7.850 7.830 7.850 2,000 +0.05(+0.64%)
Dec 11, 2017 7.840 7.760 7.800 6,700 +0.04(+0.52%)
Dec 08, 2017 7.710 7.760 7.710 7.760 8,820 +0.11(+1.44%)
Dec 07, 2017 7.650 7.650 7.650 7.650 100 -0.02(-0.26%)
Dec 06, 2017 7.700 7.700 7.670 7.670 3,200 -0.14(-1.79%)
Dec 05, 2017 7.790 7.810 7.790 7.810 2,400 -0.01(-0.13%)
Dec 04, 2017 7.850 7.850 7.850 7.820 6,280 +0.03(+0.39%)
Dec 01, 2017 7.820 7.820 7.790 7.790 745 +0.02(+0.26%)
Nov 30, 2017 7.810 7.810 7.750 7.770 11,770 +0.06(+0.78%)
Nov 29, 2017 7.700 7.710 7.700 7.710 2,950 -0.02(-0.26%)
Nov 28, 2017 7.720 7.730 7.720 7.730 1,370 +0.05(+0.65%)
Nov 27, 2017 7.690 7.690 7.680 7.680 1,351 -0.10(-1.29%)
Nov 24, 2017 7.800 7.800 7.770 7.780 8,130 +0.03(+0.39%)
Nov 22, 2017 7.750 7.750 7.750 0 +0.08(+1.04%)
Nov 21, 2017 7.690 7.690 7.670 7.670 1,400 +0.01(+0.13%)
Nov 20, 2017 7.650 7.660 7.650 7.660 1,000 -0.01(-0.13%)
Nov 17, 2017 7.650 7.670 7.650 7.670 2,400 +0.00(+0.00%)
Nov 15, 2017 7.670 7.670 7.670 0 -0.10(-1.29%)
Nov 14, 2017 7.840 7.840 7.770 7.770 300 -0.11(-1.40%)
Nov 13, 2017 7.880 7.880 7.880 7.880 763 -0.04(-0.51%)
Nov 10, 2017 7.930 7.940 7.920 7.920 3,505 -0.04(-0.50%)
Nov 09, 2017 7.950 7.960 7.950 7.960 1,500 +0.05(+0.63%)
Nov 08, 2017 7.980 7.980 7.910 7.910 7,905 -0.03(-0.38%)
Nov 07, 2017 7.940 7.940 7.940 7.940 100 -0.01(-0.13%)
Nov 06, 2017 7.950 7.950 7.950 7.950 4,150 +0.15(+1.92%)
Nov 03, 2017 7.800 7.800 7.800 7.800 500 +0.03(+0.39%)
Nov 02, 2017 7.770 7.770 7.770 7.770 1,127 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.