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 )

5.980 -0.070 (-1.16%)
Streaming Delayed Price Updated: 1:28 PM 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 (%)
Apr 30, 2018 8.650 8.800 8.650 8.750 11,952 +0.02(+0.23%)
Apr 27, 2018 8.720 8.740 8.720 8.730 2,507 -0.02(-0.23%)
Apr 26, 2018 8.700 8.750 8.700 8.750 4,800 +0.11(+1.27%)
Apr 25, 2018 8.590 8.640 8.590 8.640 8,101 -0.01(-0.12%)
Apr 24, 2018 8.730 8.770 8.650 8.650 5,740 -0.02(-0.23%)
Apr 23, 2018 8.640 8.680 8.600 8.670 53,400 +0.02(+0.23%)
Apr 20, 2018 8.640 8.680 8.640 8.650 3,785 -0.02(-0.23%)
Apr 19, 2018 8.710 8.710 8.660 8.670 10,725 +0.14(+1.64%)
Apr 18, 2018 8.610 8.610 8.530 8.530 8,000 +0.00(+0.00%)
Apr 17, 2018 8.510 8.540 8.510 8.530 10,636 +0.03(+0.35%)
Apr 16, 2018 8.500 8.500 8.500 8.500 400 +0.03(+0.35%)
Apr 13, 2018 8.450 8.470 8.450 8.470 1,266 +0.03(+0.36%)
Apr 12, 2018 8.460 8.460 8.400 8.440 2,550 +0.05(+0.60%)
Apr 11, 2018 8.360 8.390 8.360 8.390 6,333 +0.09(+1.08%)
Apr 10, 2018 8.270 8.320 8.270 8.300 10,305 +0.27(+3.36%)
Apr 06, 2018 8.030 8.030 8.030 25 -0.15(-1.83%)
Apr 05, 2018 8.130 8.180 8.120 8.180 1,900 +0.23(+2.89%)
Apr 04, 2018 7.960 7.960 7.950 7.950 774 -0.05(-0.62%)
Apr 03, 2018 8.000 8.000 8.000 8.000 2,000 +0.18(+2.30%)
Apr 02, 2018 8.110 8.110 7.820 7.820 6,452 -0.22(-2.74%)
Mar 29, 2018 8.040 8.040 8.040 0 +0.07(+0.88%)
Mar 28, 2018 8.010 8.010 7.970 7.970 3,360 -0.25(-3.04%)
Mar 27, 2018 8.220 8.220 8.220 8.220 500 +0.09(+1.11%)
Mar 26, 2018 8.110 8.130 8.110 8.130 4,200 +0.04(+0.49%)
Mar 23, 2018 8.040 8.100 8.040 8.090 6,645 +0.09(+1.12%)
Mar 22, 2018 8.050 8.050 8.000 8.000 6,330 -0.22(-2.68%)
Mar 21, 2018 8.050 8.250 8.050 8.220 20,175 +0.31(+3.92%)
Mar 19, 2018 7.910 7.910 7.910 73 -0.05(-0.63%)
Mar 15, 2018 7.960 7.960 7.960 0 -0.09(-1.12%)
Mar 14, 2018 8.050 8.050 8.050 8.050 371 -0.06(-0.74%)
Mar 13, 2018 8.090 8.110 8.090 8.110 800 +0.03(+0.37%)
Mar 12, 2018 8.090 8.090 8.080 8.080 930 -0.03(-0.37%)
Mar 09, 2018 8.070 8.110 8.070 8.110 6,648 +0.15(+1.88%)
Mar 08, 2018 7.940 7.960 7.940 7.960 3,893 +0.01(+0.13%)
Mar 07, 2018 7.950 7.950 7.940 7.950 747 -0.11(-1.36%)
Mar 06, 2018 8.070 8.100 8.060 8.060 2,287 +0.01(+0.12%)
Mar 05, 2018 7.940 8.050 7.930 8.050 4,241 +0.18(+2.29%)
Mar 02, 2018 7.870 7.870 7.870 7.870 2,381 -0.11(-1.38%)
Mar 01, 2018 7.960 8.030 7.940 7.980 4,400 -0.18(-2.21%)
Feb 28, 2018 8.160 8.160 8.160 8.160 100 -0.12(-1.45%)
Feb 26, 2018 8.280 8.280 8.280 72 +0.13(+1.60%)
Feb 23, 2018 8.150 8.150 8.150 8.150 3,500 +0.08(+0.99%)
Feb 22, 2018 8.070 8.090 8.070 8.070 860 +0.02(+0.25%)
Feb 21, 2018 8.080 8.080 8.050 8.050 1,300 +0.00(+0.00%)
Feb 20, 2018 8.060 8.060 8.050 8.050 4 +0.00(+0.00%)
Feb 16, 2018 8.050 8.050 8.050 0 +0.02(+0.25%)
Feb 15, 2018 8.030 8.040 8.030 1,500 -0.01(-0.12%)
Feb 14, 2018 8.040 8.040 8.040 8.040 600 +0.15(+1.90%)
Feb 12, 2018 7.890 7.890 7.890 0 +0.24(+3.14%)
Feb 09, 2018 7.720 7.720 7.500 7.650 29,700 -0.24(-3.04%)
Feb 08, 2018 7.890 7.890 7.890 7.890 870 -0.14(-1.74%)
Feb 07, 2018 8.100 8.100 8.030 8.030 10,300 -0.16(-1.95%)
Feb 06, 2018 8.100 8.190 8.030 8.190 5,200 +0.11(+1.36%)
Feb 05, 2018 8.310 8.070 8.080 24,736 -0.29(-3.46%)
Feb 02, 2018 8.460 8.460 8.370 8.370 4,700 -0.27(-3.13%)
Feb 01, 2018 8.610 8.640 8.600 8.640 1,140 +0.08(+0.93%)
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%)
Nov 01, 2017 7.750 7.750 7.750 7.750 400 +0.05(+0.65%)
Oct 31, 2017 7.690 7.700 7.680 7.700 1,540 +0.05(+0.65%)
Oct 30, 2017 7.670 7.670 7.650 7.650 5,655 +0.07(+0.92%)
Oct 27, 2017 7.540 7.600 7.540 7.580 4,706 +0.04(+0.53%)
Oct 26, 2017 7.550 7.570 7.530 7.540 2,525 +0.02(+0.27%)
Oct 25, 2017 7.560 7.560 7.490 7.520 12,767 -0.05(-0.66%)
Oct 24, 2017 7.570 7.570 7.570 7.570 1,000 +0.04(+0.53%)
Oct 23, 2017 7.570 7.570 7.530 7.530 1,550 -0.04(-0.53%)
Oct 20, 2017 7.560 7.570 7.560 7.570 700 +0.00(+0.00%)
Oct 19, 2017 7.570 7.570 7.570 7.570 2,614 +0.00(+0.00%)
Oct 17, 2017 7.570 7.570 7.570 0 -0.03(-0.39%)
Oct 16, 2017 7.560 7.600 7.560 7.600 10,100 +0.01(+0.13%)
Oct 13, 2017 7.600 7.600 7.590 7.590 5,600 -0.01(-0.13%)
Oct 11, 2017 7.600 7.600 7.600 0 +0.01(+0.13%)
Oct 10, 2017 7.600 7.620 7.590 7.590 2,100 +0.06(+0.80%)
Oct 06, 2017 7.530 7.530 7.530 7.530 1,003 -0.06(-0.79%)
Oct 05, 2017 7.610 7.610 7.590 7.590 1,300 +0.02(+0.26%)
Oct 04, 2017 7.570 7.570 7.570 7.570 1,289 -0.01(-0.13%)
Oct 03, 2017 7.580 7.580 7.580 7.580 2,500 +0.10(+1.34%)
Oct 02, 2017 7.480 7.480 7.480 7.480 700 -0.06(-0.80%)
Sep 28, 2017 7.540 7.540 7.540 0 +0.04(+0.53%)
Sep 27, 2017 7.490 7.500 7.480 7.500 25,000 -0.14(-1.83%)
Sep 26, 2017 7.640 7.640 7.640 7.640 800 +0.02(+0.26%)
Sep 25, 2017 7.610 7.620 7.600 7.620 16,000 +0.07(+0.93%)
Sep 21, 2017 7.550 7.550 7.550 0 +0.06(+0.80%)
Sep 20, 2017 7.450 7.500 7.450 7.490 2,800 +0.07(+0.94%)
Sep 19, 2017 7.400 7.420 7.400 7.420 1,600 +0.00(+0.00%)
Sep 18, 2017 7.410 7.420 7.380 7.420 22,450 +0.01(+0.13%)
Sep 15, 2017 7.390 7.410 7.390 7.410 5,509 +0.03(+0.41%)
Sep 14, 2017 7.380 7.380 7.380 7.380 2,150 +0.04(+0.54%)
Sep 13, 2017 7.340 7.360 7.340 7.340 17,500 +0.06(+0.82%)
Sep 12, 2017 7.290 7.290 7.280 7.280 7,600 +0.08(+1.11%)
Sep 08, 2017 7.200 7.200 7.200 0 -0.09(-1.23%)
Sep 07, 2017 7.270 7.300 7.270 7.290 4,350 -0.01(-0.14%)
Sep 06, 2017 7.300 7.300 7.300 7.300 800 +0.11(+1.53%)
Sep 05, 2017 7.190 7.190 7.190 7.190 2,250 +0.12(+1.70%)
Aug 30, 2017 7.070 7.070 7.070 0 -0.01(-0.14%)
Aug 29, 2017 7.080 7.080 7.080 7.080 1,800 -0.03(-0.42%)
Aug 24, 2017 7.110 7.110 7.110 0 +0.02(+0.28%)
Aug 23, 2017 7.030 7.090 7.030 7.090 1,100 +0.06(+0.85%)
Aug 22, 2017 7.050 7.050 7.030 7.030 1,800 +0.03(+0.43%)
Aug 21, 2017 7.000 7.000 7.000 7.000 1,800 -0.03(-0.43%)
Aug 18, 2017 6.940 7.030 6.940 7.030 13,427 +0.01(+0.14%)
Aug 16, 2017 7.020 7.020 7.020 0 -0.14(-1.96%)
Aug 14, 2017 7.160 7.160 7.160 6 +0.01(+0.14%)
Aug 11, 2017 7.140 7.150 7.140 7.150 800 -0.02(-0.28%)
Aug 10, 2017 7.260 7.260 7.170 7.170 300 -0.09(-1.24%)
Aug 09, 2017 7.260 7.260 7.260 7.260 350 -0.01(-0.14%)
Aug 08, 2017 7.320 7.320 7.270 7.270 7,228 +0.00(+0.00%)
Aug 04, 2017 7.280 7.290 7.270 7.270 2,500 -0.05(-0.68%)
Aug 03, 2017 7.320 7.320 7.320 7.320 1,200 -0.10(-1.35%)
Aug 01, 2017 7.420 7.420 7.420 3 +0.02(+0.27%)
Jul 31, 2017 7.410 7.420 7.400 7.400 4,975 -0.02(-0.27%)
Jul 28, 2017 7.420 7.420 7.420 7.420 584 +0.06(+0.82%)
Jul 27, 2017 7.330 7.360 7.330 7.360 4,225 +0.00(+0.00%)
Jul 26, 2017 7.350 7.400 7.340 7.360 11,140 +0.04(+0.55%)
Jul 25, 2017 7.330 7.330 7.310 7.320 4,652 +0.09(+1.24%)
Jul 24, 2017 7.240 7.240 7.230 7.230 5,000 -0.01(-0.14%)
Jul 21, 2017 7.240 7.240 7.240 7.240 250 -0.11(-1.50%)
Jul 20, 2017 7.350 7.350 7.350 0 +0.02(+0.27%)
Jul 19, 2017 7.280 7.340 7.280 7.330 7,292 +0.08(+1.10%)
Jul 18, 2017 7.270 7.270 7.250 7.250 2,300 -0.04(-0.55%)
Jul 17, 2017 7.290 7.290 7.290 7.290 2,505 +0.02(+0.28%)
Jul 14, 2017 7.260 7.290 7.260 7.270 6,601 +0.07(+0.97%)
Jul 13, 2017 7.210 7.210 7.200 7.200 803 -0.02(-0.28%)
Jul 12, 2017 7.220 7.220 7.220 7.220 550 +0.06(+0.84%)
Jul 11, 2017 7.100 7.160 7.100 7.160 2,745 +0.05(+0.70%)
Jul 10, 2017 7.090 7.120 7.050 7.110 4,219 -0.02(-0.28%)
Jul 06, 2017 7.130 7.130 7.130 49 -0.07(-0.97%)
Jul 05, 2017 7.270 7.270 7.200 7.200 1,300 -0.11(-1.50%)
Jul 04, 2017 7.230 7.310 7.230 7.310 1,300 +0.09(+1.25%)
Jul 03, 2017 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jun 30, 2017 7.240 7.240 7.220 7.220 2,126 +0.00(+0.00%)
Jun 29, 2017 7.210 7.220 7.210 7.220 1,400 +0.01(+0.14%)
Jun 28, 2017 7.190 7.210 7.190 7.210 1,400 +0.03(+0.42%)
Jun 27, 2017 7.200 7.210 7.180 7.180 874 -0.13(-1.78%)
Jun 26, 2017 7.310 7.310 7.310 7.310 2,213 +0.00(+0.00%)
Jun 23, 2017 7.310 7.310 7.290 7.310 11,750 -0.02(-0.27%)
Jun 22, 2017 7.330 7.330 7.330 7.330 26,700 +0.04(+0.55%)
Jun 21, 2017 7.340 7.340 7.270 7.290 23,598 -0.06(-0.82%)
Jun 20, 2017 7.410 7.410 7.350 7.350 1,400 -0.15(-2.00%)
Jun 19, 2017 7.510 7.530 7.500 7.500 6,875 +0.05(+0.67%)
Jun 16, 2017 7.420 7.470 7.420 7.450 9,500 +0.03(+0.40%)
Jun 15, 2017 7.420 7.420 7.420 7.420 200 -0.20(-2.62%)
Jun 13, 2017 7.620 7.620 7.620 0 +0.02(+0.26%)
Jun 12, 2017 7.600 7.600 7.600 7.600 100 +0.12(+1.60%)
Jun 09, 2017 7.480 7.480 7.480 7.480 1,300 +0.04(+0.54%)
Jun 08, 2017 7.470 7.470 7.440 7.440 800 -0.03(-0.40%)
Jun 07, 2017 7.470 7.470 7.470 7.470 2,403 -0.10(-1.32%)
Jun 05, 2017 7.570 7.570 7.570 0 -0.05(-0.66%)
Jun 01, 2017 7.620 7.620 7.620 1 +0.07(+0.93%)
May 31, 2017 7.620 7.620 7.550 7.550 5,220 -0.08(-1.05%)
May 30, 2017 7.630 7.630 7.630 7.630 4,200 -0.10(-1.29%)
May 29, 2017 7.730 7.730 7.730 7.730 1,200 +0.04(+0.52%)
May 26, 2017 7.690 7.690 7.690 7.690 413 +0.00(+0.00%)
May 25, 2017 7.760 7.760 7.690 7.690 2,600 -0.12(-1.54%)
May 24, 2017 7.810 7.810 7.810 7.810 422 +0.01(+0.13%)
May 23, 2017 7.840 7.840 7.800 7.800 3,067 -0.05(-0.64%)
May 19, 2017 7.850 7.850 7.850 7.850 600 +0.11(+1.42%)
May 18, 2017 7.710 7.740 7.700 7.740 775 -0.11(-1.40%)
May 17, 2017 7.850 7.850 7.850 7.850 1,177 -0.03(-0.38%)
May 16, 2017 7.880 7.880 7.880 7.880 500 -0.03(-0.38%)
May 15, 2017 7.900 7.910 7.900 7.910 1,185 +0.15(+1.93%)
May 11, 2017 7.760 7.760 7.760 0 -0.05(-0.64%)
May 10, 2017 7.750 7.810 7.750 7.810 600 +0.12(+1.56%)
May 09, 2017 7.690 7.690 7.690 7.690 1,351 +0.00(+0.00%)
May 08, 2017 7.660 7.690 7.660 7.690 2,030 +0.05(+0.65%)
May 05, 2017 7.630 7.640 7.630 7.640 352 +0.12(+1.60%)
May 04, 2017 7.570 7.570 7.520 7.520 4,600 -0.20(-2.59%)
May 03, 2017 7.700 7.720 7.700 7.720 1,400 +0.02(+0.26%)
May 02, 2017 7.730 7.730 7.700 7.700 6,605 -0.07(-0.90%)
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.