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: 3:59 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, 2020 4.060 4.060 3.900 3.960 22,938 -0.09(-2.22%)
Apr 29, 2020 4.020 4.080 4.000 4.050 48,702 +0.18(+4.65%)
Apr 28, 2020 3.800 3.890 3.800 3.870 130,558 +0.07(+1.84%)
Apr 27, 2020 3.710 3.800 3.640 3.800 40,050 +0.07(+1.88%)
Apr 24, 2020 3.800 3.800 3.670 3.730 35,550 -0.02(-0.53%)
Apr 23, 2020 3.770 3.830 3.720 3.750 59,654 +0.06(+1.63%)
Apr 22, 2020 3.690 3.700 3.650 3.690 46,276 +0.15(+4.24%)
Apr 21, 2020 3.520 3.560 3.450 3.540 47,458 -0.07(-1.94%)
Apr 20, 2020 3.590 3.690 3.550 3.610 75,459 -0.12(-3.22%)
Apr 17, 2020 3.620 3.730 3.600 3.730 32,901 +0.20(+5.67%)
Apr 16, 2020 3.570 3.590 3.510 3.530 48,430 -0.11(-3.02%)
Apr 15, 2020 3.670 3.670 3.550 3.640 102,728 -0.17(-4.46%)
Apr 14, 2020 3.820 3.880 3.800 3.810 432,751 -0.04(-1.04%)
Apr 13, 2020 4.000 4.000 3.800 3.850 27,875 -0.02(-0.52%)
Apr 09, 2020 3.870 3.870 3.870 0 -0.04(-1.02%)
Apr 08, 2020 3.800 3.910 3.750 3.910 45,795 +0.16(+4.27%)
Apr 07, 2020 3.870 3.930 3.740 3.750 33,405 -0.01(-0.27%)
Apr 06, 2020 3.760 3.760 3.660 3.760 8,600 +0.10(+2.73%)
Apr 03, 2020 3.750 3.750 3.580 3.660 8,870 -0.04(-1.08%)
Apr 02, 2020 3.590 3.800 3.560 3.700 26,076 +0.27(+7.87%)
Apr 01, 2020 3.440 3.440 3.340 3.430 18,097 -0.07(-2.00%)
Mar 31, 2020 3.540 3.550 3.440 3.500 50,043 +0.14(+4.17%)
Mar 30, 2020 3.360 3.390 3.250 3.360 24,388 +0.05(+1.51%)
Mar 27, 2020 3.320 3.340 3.280 3.310 28,986 -0.12(-3.50%)
Mar 26, 2020 3.480 3.560 3.420 3.430 114,046 +0.00(+0.00%)
Mar 25, 2020 3.400 3.500 3.270 3.430 91,355 +0.21(+6.52%)
Mar 24, 2020 3.230 3.240 3.100 3.220 100,003 +0.22(+7.33%)
Mar 23, 2020 3.170 3.170 2.920 3.000 34,579 +0.01(+0.33%)
Mar 20, 2020 3.200 3.200 2.920 2.990 42,132 +0.03(+1.01%)
Mar 19, 2020 2.920 2.970 2.840 2.960 38,700 +0.17(+6.09%)
Mar 18, 2020 2.990 2.990 2.640 2.790 53,755 -0.37(-11.71%)
Mar 17, 2020 3.340 3.340 3.120 3.160 13,337 +0.04(+1.28%)
Mar 16, 2020 3.370 3.390 3.110 3.120 41,645 -0.50(-13.81%)
Mar 13, 2020 3.450 3.620 3.310 3.620 33,340 +0.27(+8.06%)
Mar 12, 2020 3.630 3.630 3.350 3.350 49,397 -0.47(-12.30%)
Mar 11, 2020 3.980 3.980 3.760 3.820 61,276 -0.31(-7.51%)
Mar 10, 2020 4.180 4.190 3.900 4.130 91,027 +0.19(+4.82%)
Mar 09, 2020 4.210 4.210 3.890 3.940 163,971 -0.96(-19.59%)
Mar 06, 2020 5.180 5.180 4.900 4.900 33,426 -0.40(-7.55%)
Mar 05, 2020 5.300 5.330 5.250 5.300 38,847 -0.10(-1.85%)
Mar 04, 2020 5.360 5.400 5.360 5.400 4,150 +0.03(+0.56%)
Mar 03, 2020 5.410 5.420 5.270 5.370 20,046 -0.07(-1.29%)
Mar 02, 2020 5.440 5.440 5.290 5.440 36,945 +0.17(+3.23%)
Feb 28, 2020 5.180 5.270 5.050 5.270 64,035 -0.16(-2.95%)
Feb 27, 2020 5.340 5.440 5.250 5.430 20,270 -0.08(-1.45%)
Feb 26, 2020 5.620 5.650 5.500 5.510 27,327 -0.10(-1.78%)
Feb 25, 2020 5.800 5.800 5.560 5.610 33,279 -0.22(-3.77%)
Feb 24, 2020 5.940 5.940 5.780 5.830 56,076 -0.24(-3.95%)
Feb 21, 2020 6.090 6.090 6.040 6.070 32,139 -0.05(-0.82%)
Feb 20, 2020 6.190 6.190 6.120 6.120 9,325 -0.06(-0.97%)
Feb 19, 2020 6.170 6.190 6.130 6.180 51,000 +0.10(+1.64%)
Feb 18, 2020 6.100 6.100 6.040 6.080 92,817 -0.05(-0.82%)
Feb 14, 2020 6.130 6.130 6.130 0 -0.01(-0.16%)
Feb 13, 2020 6.170 6.170 6.140 6.140 3,015 -0.08(-1.29%)
Feb 12, 2020 6.200 6.230 6.170 6.220 70,201 +0.11(+1.80%)
Feb 11, 2020 6.090 6.140 6.090 6.110 17,325 +0.10(+1.66%)
Feb 10, 2020 6.050 6.050 5.990 6.010 40,789 -0.05(-0.83%)
Feb 07, 2020 6.100 6.100 6.040 6.060 4,040 -0.10(-1.62%)
Feb 06, 2020 6.210 6.210 6.160 6.160 19,077 -0.02(-0.32%)
Feb 05, 2020 6.150 6.210 6.150 6.180 43,544 +0.17(+2.83%)
Feb 04, 2020 5.990 6.100 5.990 6.010 67,000 +0.06(+1.01%)
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.