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 )

6.050 -0.080 (-1.31%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 4.410 4.410 4.390 4.400 16,412 -0.03(-0.68%)
Mar 30, 2021 4.440 4.440 4.410 4.430 4,023 -0.03(-0.67%)
Mar 29, 2021 4.430 4.460 4.380 4.460 52,772 +0.00(+0.00%)
Mar 26, 2021 4.400 4.460 4.400 4.460 9,251 +0.11(+2.53%)
Mar 25, 2021 4.320 4.350 4.250 4.350 20,692 -0.05(-1.14%)
Mar 24, 2021 4.390 4.450 4.390 4.400 10,578 -0.04(-0.90%)
Mar 23, 2021 4.500 4.500 4.420 4.440 120,067 -0.12(-2.63%)
Mar 22, 2021 4.600 4.600 4.540 4.560 33,877 -0.05(-1.08%)
Mar 19, 2021 4.570 4.610 4.530 4.610 15,176 +0.04(+0.88%)
Mar 18, 2021 4.730 4.730 4.570 4.570 40,404 -0.15(-3.18%)
Mar 17, 2021 4.680 4.740 4.650 4.720 16,544 +0.04(+0.85%)
Mar 16, 2021 4.730 4.730 4.650 4.680 40,939 -0.07(-1.47%)
Mar 15, 2021 4.780 4.780 4.710 4.750 5,687 -0.01(-0.21%)
Mar 12, 2021 4.750 4.780 4.750 4.760 22,541 +0.01(+0.21%)
Mar 11, 2021 4.790 4.810 4.750 4.750 9,986 +0.01(+0.21%)
Mar 10, 2021 4.690 4.740 4.670 4.740 31,957 +0.12(+2.60%)
Mar 09, 2021 4.710 4.740 4.620 4.620 69,665 -0.10(-2.12%)
Mar 08, 2021 4.780 4.780 4.690 4.720 35,412 -0.03(-0.63%)
Mar 05, 2021 4.670 4.770 4.670 4.750 35,901 +0.14(+3.04%)
Mar 04, 2021 4.580 4.660 4.520 4.610 27,188 +0.09(+1.99%)
Mar 03, 2021 4.440 4.560 4.440 4.520 22,467 +0.08(+1.80%)
Mar 02, 2021 4.410 4.490 4.410 4.440 12,306 +0.01(+0.23%)
Mar 01, 2021 4.490 4.510 4.430 4.430 14,326 +0.03(+0.68%)
Feb 26, 2021 4.480 4.480 4.360 4.400 40,001 -0.14(-3.08%)
Feb 25, 2021 4.600 4.640 4.510 4.540 19,780 -0.03(-0.66%)
Feb 24, 2021 4.460 4.600 4.460 4.570 75,135 +0.11(+2.47%)
Feb 23, 2021 4.460 4.480 4.360 4.460 54,345 +0.08(+1.83%)
Feb 22, 2021 4.310 4.420 4.310 4.380 54,686 +0.09(+2.10%)
Feb 19, 2021 4.270 4.310 4.270 4.290 21,612 +0.00(+0.00%)
Feb 18, 2021 4.370 4.370 4.270 4.290 16,643 -0.08(-1.83%)
Feb 17, 2021 4.320 4.380 4.300 4.370 30,571 +0.07(+1.63%)
Feb 16, 2021 4.240 4.330 4.240 4.300 147,715 +0.12(+2.87%)
Feb 12, 2021 4.180 4.180 4.180 0 +0.08(+1.95%)
Feb 11, 2021 4.160 4.160 4.080 4.100 15,507 -0.04(-0.97%)
Feb 10, 2021 4.150 4.150 4.110 4.140 27,192 +0.01(+0.24%)
Feb 09, 2021 4.160 4.160 4.100 4.130 11,710 -0.05(-1.20%)
Feb 08, 2021 4.070 4.180 4.070 4.180 19,102 +0.14(+3.47%)
Feb 05, 2021 4.030 4.060 4.020 4.040 12,516 +0.06(+1.51%)
Feb 04, 2021 4.010 4.010 3.950 3.980 6,043 -0.03(-0.75%)
Feb 03, 2021 3.910 4.010 3.910 4.010 35,089 +0.11(+2.82%)
Feb 02, 2021 4.000 4.000 3.860 3.900 82,594 +0.05(+1.30%)
Feb 01, 2021 3.860 3.880 3.820 3.850 17,130 +0.03(+0.79%)
Jan 29, 2021 3.940 3.960 3.820 3.820 259,054 -0.16(-4.02%)
Jan 28, 2021 3.930 3.990 3.930 3.980 16,249 +0.07(+1.79%)
Jan 27, 2021 3.960 4.020 3.890 3.910 76,094 -0.06(-1.51%)
Jan 26, 2021 4.090 4.090 3.960 3.970 16,890 -0.04(-1.00%)
Jan 25, 2021 4.060 4.060 3.990 4.010 40,127 -0.09(-2.20%)
Jan 22, 2021 4.100 4.110 4.050 4.100 56,048 -0.07(-1.68%)
Jan 21, 2021 4.290 4.290 4.150 4.170 40,834 -0.11(-2.57%)
Jan 20, 2021 4.270 4.300 4.250 4.280 22,604 +0.00(+0.00%)
Jan 19, 2021 4.250 4.300 4.240 4.280 36,065 +0.06(+1.42%)
Jan 18, 2021 4.200 4.220 4.130 4.220 48,296 +0.03(+0.72%)
Jan 15, 2021 4.290 4.290 4.170 4.190 73,309 -0.14(-3.23%)
Jan 14, 2021 4.260 4.330 4.260 4.330 9,023 +0.09(+2.12%)
Jan 13, 2021 4.240 4.270 4.230 4.240 15,467 -0.04(-0.93%)
Jan 12, 2021 4.220 4.280 4.220 4.280 62,777 +0.12(+2.88%)
Jan 11, 2021 4.080 4.160 4.080 4.160 16,438 -0.01(-0.24%)
Jan 08, 2021 4.190 4.190 4.130 4.170 26,291 +0.05(+1.21%)
Jan 07, 2021 4.120 4.130 4.110 4.120 37,282 +0.03(+0.73%)
Jan 06, 2021 4.030 4.130 4.020 4.090 123,634 +0.09(+2.25%)
Jan 05, 2021 3.870 4.030 3.870 4.000 75,511 +0.23(+6.10%)
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.