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, 2019 7.350 7.350 7.300 7.300 16,028 +0.03(+0.41%)
Jan 30, 2019 7.210 7.270 7.210 7.270 5,223 +0.08(+1.11%)
Jan 29, 2019 7.120 7.190 7.120 7.190 500 +0.10(+1.41%)
Jan 28, 2019 7.140 7.140 7.050 7.090 6,650 -0.11(-1.53%)
Jan 25, 2019 7.210 7.220 7.200 7.200 11,928 +0.09(+1.27%)
Jan 24, 2019 7.080 7.140 7.080 7.110 12,565 +0.05(+0.71%)
Jan 23, 2019 7.100 7.100 7.040 7.060 13,811 -0.03(-0.42%)
Jan 22, 2019 7.190 7.190 7.080 7.090 23,655 -0.17(-2.34%)
Jan 21, 2019 7.260 7.270 7.250 7.260 1,700 -0.01(-0.14%)
Jan 18, 2019 7.240 7.270 7.240 7.270 7,997 +0.07(+0.97%)
Jan 17, 2019 7.180 7.200 7.180 7.200 1,200 +0.00(+0.00%)
Jan 16, 2019 7.170 7.200 7.120 7.200 5,303 +0.02(+0.28%)
Jan 15, 2019 7.200 7.210 7.160 7.180 1,800 +0.05(+0.70%)
Jan 14, 2019 7.130 7.130 7.130 7.130 1,239 -0.03(-0.42%)
Jan 11, 2019 7.140 7.170 7.140 7.160 2,172 -0.05(-0.69%)
Jan 10, 2019 7.210 7.210 7.190 7.210 9,875 -0.03(-0.41%)
Jan 09, 2019 7.160 7.240 7.160 7.240 1,800 +0.12(+1.69%)
Jan 08, 2019 7.180 7.180 7.090 7.120 4,750 +0.04(+0.56%)
Jan 07, 2019 7.070 7.100 7.070 7.080 1,650 +0.08(+1.14%)
Jan 04, 2019 6.950 7.000 6.950 7.000 14,529 +0.20(+2.94%)
Jan 03, 2019 6.800 6.850 6.800 6.800 4,400 -0.02(-0.29%)
Jan 02, 2019 6.800 6.850 6.800 6.820 1,748 +0.09(+1.34%)
Dec 31, 2018 6.730 6.730 6.730 0 +0.04(+0.60%)
Dec 28, 2018 6.720 6.770 6.690 6.690 5,730 +0.14(+2.14%)
Dec 27, 2018 6.640 6.640 6.550 6.550 13,726 +0.11(+1.71%)
Dec 24, 2018 6.440 6.440 6.440 0 -0.16(-2.42%)
Dec 21, 2018 6.710 6.730 6.600 6.600 22,393 -0.06(-0.90%)
Dec 20, 2018 6.750 6.850 6.660 6.660 30,600 -0.33(-4.72%)
Dec 19, 2018 7.210 7.220 6.990 6.990 17,293 -0.14(-1.96%)
Dec 18, 2018 7.260 7.260 7.110 7.130 62,340 -0.16(-2.19%)
Dec 17, 2018 7.480 7.480 7.290 7.290 8,440 -0.13(-1.75%)
Dec 14, 2018 7.510 7.510 7.420 7.420 16,727 -0.17(-2.24%)
Dec 13, 2018 7.590 7.590 7.590 7.590 2,500 +0.02(+0.26%)
Dec 12, 2018 7.680 7.680 7.570 7.570 19,800 +0.05(+0.66%)
Dec 11, 2018 7.510 7.520 7.450 7.520 1,600 +0.03(+0.40%)
Dec 10, 2018 7.570 7.570 7.390 7.490 12,057 -0.12(-1.58%)
Dec 07, 2018 7.790 7.800 7.590 7.610 4,100 +0.10(+1.33%)
Dec 06, 2018 7.620 7.620 7.430 7.510 34,763 -0.39(-4.94%)
Dec 05, 2018 7.740 7.910 7.740 7.900 8,575 +0.06(+0.77%)
Dec 04, 2018 8.030 8.030 7.840 7.840 6,278 -0.14(-1.75%)
Dec 03, 2018 7.930 7.980 7.910 7.980 12,850 +0.25(+3.23%)
Nov 30, 2018 7.690 7.760 7.690 7.730 10,181 -0.02(-0.26%)
Nov 29, 2018 7.730 7.790 7.710 7.750 15,145 +0.05(+0.65%)
Nov 28, 2018 7.590 7.710 7.550 7.700 10,300 +0.10(+1.32%)
Nov 27, 2018 7.560 7.620 7.540 7.600 13,000 +0.01(+0.13%)
Nov 26, 2018 7.590 7.590 7.590 7.590 4,300 +0.08(+1.07%)
Nov 23, 2018 7.440 7.510 7.400 7.510 317,945 -0.21(-2.72%)
Nov 22, 2018 7.710 7.720 7.710 7.720 2,400 -0.06(-0.77%)
Nov 21, 2018 7.750 7.780 7.750 7.780 1,400 +0.18(+2.37%)
Nov 20, 2018 7.760 7.760 7.590 7.600 13,012 -0.25(-3.18%)
Nov 19, 2018 7.820 7.850 7.820 7.850 3,190 -0.06(-0.76%)
Nov 16, 2018 7.880 7.930 7.880 7.910 12,004 +0.09(+1.15%)
Nov 15, 2018 7.690 7.820 7.680 7.820 33,810 +0.13(+1.69%)
Nov 14, 2018 7.830 7.830 7.630 7.690 362,092 +0.05(+0.65%)
Nov 13, 2018 7.790 7.800 7.610 7.640 50,596 -0.26(-3.29%)
Nov 12, 2018 7.990 7.990 7.900 7.900 708 -0.09(-1.13%)
Nov 09, 2018 7.870 7.990 7.870 7.990 4,750 -0.03(-0.37%)
Nov 08, 2018 8.140 8.140 8.020 8.020 5,930 -0.16(-1.96%)
Nov 07, 2018 8.190 8.190 8.180 8.180 1,500 +0.17(+2.12%)
Nov 05, 2018 8.010 8.010 8.010 0 +0.13(+1.65%)
Nov 02, 2018 7.910 7.910 7.870 7.880 2,500 -0.06(-0.76%)
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.