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 29, 2022 6.140 6.180 6.010 6.020 56,336 -0.12(-1.95%)
Apr 28, 2022 5.990 6.160 5.930 6.140 74,648 +0.18(+3.02%)
Apr 27, 2022 5.890 6.000 5.840 5.960 49,732 +0.06(+1.02%)
Apr 26, 2022 5.940 6.010 5.880 5.900 68,281 -0.03(-0.51%)
Apr 25, 2022 5.930 5.940 5.750 5.930 181,874 -0.17(-2.79%)
Apr 22, 2022 6.280 6.280 6.100 6.100 110,113 -0.19(-3.02%)
Apr 21, 2022 6.500 6.500 6.270 6.290 101,282 -0.18(-2.78%)
Apr 20, 2022 6.450 6.470 6.410 6.470 60,708 +0.06(+0.94%)
Apr 19, 2022 6.450 6.500 6.390 6.410 53,916 -0.06(-0.93%)
Apr 18, 2022 6.490 6.490 6.420 6.470 55,170 +0.05(+0.78%)
Apr 14, 2022 6.420 0 +0.03(+0.47%)
Apr 13, 2022 6.370 6.410 6.340 6.390 57,671 +0.10(+1.59%)
Apr 12, 2022 6.270 6.390 6.270 6.290 84,152 +0.11(+1.78%)
Apr 11, 2022 6.330 6.330 6.180 6.180 113,904 -0.18(-2.83%)
Apr 08, 2022 6.220 6.380 6.220 6.360 91,714 +0.12(+1.92%)
Apr 07, 2022 6.140 6.240 6.100 6.240 79,331 +0.10(+1.63%)
Apr 06, 2022 6.180 6.230 6.110 6.140 59,481 -0.01(-0.16%)
Apr 05, 2022 6.260 6.310 6.150 6.150 93,921 -0.10(-1.60%)
Apr 04, 2022 6.260 6.290 6.190 6.250 152,282 +0.02(+0.32%)
Apr 01, 2022 6.150 6.240 6.150 6.230 37,910 +0.08(+1.30%)
Mar 31, 2022 6.150 6.260 6.150 6.150 79,282 -0.08(-1.28%)
Mar 30, 2022 6.190 6.280 6.190 6.230 69,131 +0.08(+1.30%)
Mar 29, 2022 6.150 6.160 6.000 6.150 146,587 -0.02(-0.32%)
Mar 28, 2022 6.240 6.240 6.160 6.170 75,981 -0.14(-2.22%)
Mar 25, 2022 6.150 6.330 6.150 6.310 82,992 +0.08(+1.28%)
Mar 24, 2022 6.290 6.290 6.200 6.230 108,804 -0.15(-2.35%)
Mar 23, 2022 6.340 6.410 6.340 6.380 87,030 +0.10(+1.59%)
Mar 22, 2022 6.330 6.330 6.220 6.280 100,804 -0.01(-0.16%)
Mar 21, 2022 6.150 6.310 6.150 6.290 120,578 +0.21(+3.45%)
Mar 18, 2022 6.120 6.120 6.050 6.080 81,267 -0.03(-0.49%)
Mar 17, 2022 5.950 6.110 5.950 6.110 69,370 +0.21(+3.56%)
Mar 16, 2022 5.970 5.970 5.840 5.900 89,241 +0.02(+0.34%)
Mar 15, 2022 5.790 5.920 5.720 5.880 124,570 -0.06(-1.01%)
Mar 14, 2022 6.090 6.100 5.880 5.940 114,538 -0.18(-2.94%)
Mar 11, 2022 6.150 6.170 6.110 6.120 54,531 -0.05(-0.81%)
Mar 10, 2022 5.960 6.200 5.960 6.170 80,238 +0.08(+1.31%)
Mar 09, 2022 5.910 6.180 5.910 6.090 122,847 -0.10(-1.62%)
Mar 08, 2022 6.280 6.320 6.010 6.190 184,458 +0.04(+0.65%)
Mar 07, 2022 6.190 6.220 6.040 6.150 138,743 +0.07(+1.15%)
Mar 04, 2022 6.050 6.080 5.940 6.080 111,926 +0.09(+1.50%)
Mar 03, 2022 6.000 6.060 5.970 5.990 104,531 -0.07(-1.16%)
Mar 02, 2022 6.030 6.120 6.030 6.060 145,066 +0.09(+1.51%)
Mar 01, 2022 5.930 6.030 5.910 5.970 87,496 +0.10(+1.70%)
Feb 28, 2022 5.770 5.870 5.710 5.870 58,951 +0.10(+1.73%)
Feb 25, 2022 5.640 5.770 5.700 5.770 55,204 +0.14(+2.49%)
Feb 24, 2022 5.780 5.780 5.530 5.630 157,619 -0.11(-1.92%)
Feb 23, 2022 5.740 5.750 5.700 5.740 71,795 +0.07(+1.23%)
Feb 22, 2022 5.880 5.890 5.610 5.670 148,516 -0.06(-1.05%)
Feb 18, 2022 5.730 0 -0.03(-0.52%)
Feb 17, 2022 5.710 5.800 5.710 5.760 151,746 +0.01(+0.17%)
Feb 16, 2022 5.730 5.810 5.720 5.750 57,691 +0.06(+1.05%)
Feb 15, 2022 5.720 5.720 5.600 5.690 81,977 -0.08(-1.39%)
Feb 14, 2022 5.850 5.850 5.720 5.770 80,399 -0.09(-1.54%)
Feb 11, 2022 5.740 5.860 5.740 5.860 97,894 +0.14(+2.45%)
Feb 10, 2022 5.660 5.800 5.660 5.720 92,677 +0.00(+0.00%)
Feb 09, 2022 5.700 5.760 5.700 5.720 42,634 +0.04(+0.70%)
Feb 08, 2022 5.790 5.790 5.630 5.680 97,226 -0.10(-1.73%)
Feb 07, 2022 5.750 5.810 5.690 5.780 61,904 +0.03(+0.52%)
Feb 04, 2022 5.710 5.810 5.710 5.750 119,643 +0.07(+1.23%)
Feb 03, 2022 5.690 5.710 5.680 101,007 -0.04(-0.70%)
Feb 02, 2022 5.850 5.850 5.630 5.720 44,183 +0.03(+0.53%)
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.