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 )

5.990 -0.060 (-0.99%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 14, 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, 2023 6.300 6.390 6.290 6.390 39,744 +0.06(+0.95%)
Jan 30, 2023 6.390 6.400 6.330 6.330 35,927 -0.10(-1.56%)
Jan 27, 2023 6.440 6.510 6.430 6.430 37,141 -0.06(-0.92%)
Jan 26, 2023 6.390 6.490 6.370 6.490 30,988 +0.13(+2.04%)
Jan 25, 2023 6.370 6.370 6.260 6.360 31,635 -0.03(-0.47%)
Jan 24, 2023 6.400 6.400 6.320 6.390 37,759 -0.05(-0.78%)
Jan 23, 2023 6.420 6.480 6.420 6.440 39,229 +0.02(+0.31%)
Jan 20, 2023 6.370 6.420 6.350 6.420 67,341 +0.06(+0.94%)
Jan 19, 2023 6.240 6.370 6.240 6.360 74,292 +0.05(+0.79%)
Jan 18, 2023 6.390 6.450 6.300 6.310 155,137 -0.04(-0.63%)
Jan 17, 2023 6.390 6.400 6.330 6.350 50,041 -0.05(-0.78%)
Jan 16, 2023 6.360 6.400 6.360 6.400 28,926 +0.06(+0.95%)
Jan 13, 2023 6.360 6.360 6.300 6.340 70,753 +0.01(+0.16%)
Jan 12, 2023 6.290 6.360 6.250 6.330 30,876 +0.09(+1.44%)
Jan 11, 2023 6.250 6.250 6.200 6.240 25,472 +0.02(+0.32%)
Jan 10, 2023 6.220 6.230 6.150 6.220 59,659 +0.04(+0.65%)
Jan 09, 2023 6.250 6.260 6.170 6.180 78,162 +0.03(+0.49%)
Jan 06, 2023 6.130 6.200 6.110 6.150 30,397 +0.08(+1.32%)
Jan 05, 2023 5.950 6.080 5.950 6.070 28,725 +0.10(+1.68%)
Jan 04, 2023 5.940 6.010 5.910 5.970 25,343 -0.04(-0.67%)
Jan 03, 2023 6.180 6.180 5.970 6.010 145,017 -0.21(-3.38%)
Dec 30, 2022 6.220 0 +0.02(+0.32%)
Dec 29, 2022 6.180 6.210 6.170 6.200 40,836 +0.02(+0.32%)
Dec 28, 2022 6.330 6.330 6.160 6.180 53,222 -0.07(-1.12%)
Dec 23, 2022 6.250 0 +0.15(+2.46%)
Dec 22, 2022 6.200 6.200 6.010 6.100 56,567 -0.10(-1.61%)
Dec 21, 2022 6.180 6.200 6.100 6.200 66,921 -0.03(-0.48%)
Dec 20, 2022 6.190 6.270 6.190 6.230 86,986 +0.05(+0.81%)
Dec 19, 2022 6.200 6.240 6.150 6.180 32,841 +0.00(+0.00%)
Dec 16, 2022 6.180 6.180 6.100 6.180 75,917 -0.09(-1.44%)
Dec 15, 2022 6.280 6.280 6.180 6.270 44,602 -0.05(-0.79%)
Dec 14, 2022 6.420 6.420 6.290 6.320 53,357 -0.07(-1.10%)
Dec 13, 2022 6.430 6.430 6.360 6.390 84,849 +0.13(+2.08%)
Dec 12, 2022 6.170 6.270 6.170 6.260 37,096 +0.09(+1.46%)
Dec 09, 2022 6.300 6.300 6.170 6.170 122,306 -0.12(-1.91%)
Dec 08, 2022 6.450 6.450 6.250 6.290 125,554 -0.02(-0.32%)
Dec 07, 2022 6.330 6.380 6.280 6.310 53,855 -0.03(-0.47%)
Dec 06, 2022 6.420 6.510 6.310 6.340 54,827 -0.12(-1.86%)
Dec 05, 2022 6.700 6.700 6.440 6.460 72,680 -0.15(-2.27%)
Dec 02, 2022 6.630 6.670 6.590 6.610 48,801 -0.03(-0.45%)
Dec 01, 2022 6.750 6.750 6.640 6.640 31,271 -0.04(-0.60%)
Nov 30, 2022 6.710 6.710 6.620 6.680 41,315 +0.05(+0.75%)
Nov 29, 2022 6.620 6.670 6.610 6.630 18,267 +0.09(+1.38%)
Nov 28, 2022 6.570 6.600 6.510 6.540 66,057 -0.13(-1.95%)
Nov 25, 2022 6.650 6.720 6.650 6.670 11,027 -0.01(-0.15%)
Nov 24, 2022 6.640 6.680 6.640 6.680 8,031 +0.03(+0.45%)
Nov 23, 2022 6.580 6.660 6.580 6.650 35,083 -0.02(-0.30%)
Nov 22, 2022 6.550 6.680 6.550 6.670 32,508 +0.19(+2.93%)
Nov 21, 2022 6.420 6.500 6.300 6.480 53,665 -0.11(-1.67%)
Nov 18, 2022 6.550 6.600 6.490 6.590 49,585 -0.07(-1.05%)
Nov 17, 2022 6.570 6.660 6.530 6.660 23,458 +0.01(+0.15%)
Nov 16, 2022 6.760 6.760 6.640 6.650 53,121 -0.10(-1.48%)
Nov 15, 2022 6.700 6.770 6.700 6.750 22,863 +0.07(+1.05%)
Nov 14, 2022 6.650 6.750 6.640 6.680 22,309 +0.00(+0.00%)
Nov 11, 2022 6.650 6.690 6.630 6.680 22,829 +0.17(+2.61%)
Nov 10, 2022 6.440 6.520 6.430 6.510 18,747 +0.11(+1.72%)
Nov 09, 2022 6.600 6.600 6.400 6.400 37,180 -0.29(-4.33%)
Nov 08, 2022 6.660 6.700 6.630 6.690 31,859 -0.02(-0.30%)
Nov 07, 2022 6.670 6.740 6.670 6.710 23,917 +0.05(+0.75%)
Nov 04, 2022 6.720 6.780 6.620 6.660 54,087 +0.06(+0.91%)
Nov 03, 2022 6.440 6.620 6.440 6.600 60,792 +0.11(+1.69%)
Nov 02, 2022 6.610 6.620 6.470 6.490 70,444 -0.12(-1.82%)
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.