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 28, 2023 5.910 6.030 5.910 6.010 28,697 +0.10(+1.69%)
Apr 27, 2023 5.880 5.910 5.850 5.910 37,245 +0.01(+0.17%)
Apr 26, 2023 5.940 5.970 5.870 5.900 73,289 -0.05(-0.84%)
Apr 25, 2023 6.010 6.010 5.920 5.950 197,041 -0.09(-1.49%)
Apr 24, 2023 5.940 6.050 5.940 6.040 45,470 +0.07(+1.17%)
Apr 21, 2023 5.970 5.990 5.950 5.970 21,748 -0.02(-0.33%)
Apr 20, 2023 5.960 5.990 5.940 5.990 37,211 -0.02(-0.33%)
Apr 19, 2023 6.000 6.010 5.980 6.010 32,387 -0.04(-0.66%)
Apr 18, 2023 6.050 6.070 6.030 6.050 43,726 -0.01(-0.17%)
Apr 17, 2023 6.100 6.100 6.060 6.060 74,508 -0.04(-0.66%)
Apr 14, 2023 6.090 6.120 6.060 6.100 12,417 +0.01(+0.16%)
Apr 13, 2023 6.060 6.100 6.060 6.090 43,974 +0.04(+0.66%)
Apr 12, 2023 6.050 6.070 6.040 6.050 47,875 +0.03(+0.50%)
Apr 11, 2023 5.980 6.030 5.980 6.020 10,140 +0.07(+1.18%)
Apr 10, 2023 5.910 5.990 5.910 5.950 16,447 +0.04(+0.68%)
Apr 06, 2023 5.910 0 -0.04(-0.67%)
Apr 05, 2023 5.920 5.950 5.900 5.950 29,596 +0.01(+0.17%)
Apr 04, 2023 5.990 5.990 5.900 5.940 103,784 -0.05(-0.83%)
Apr 03, 2023 5.910 6.010 5.910 5.990 96,730 +0.26(+4.54%)
Mar 31, 2023 5.740 5.750 5.720 5.730 29,907 +0.01(+0.17%)
Mar 30, 2023 5.730 5.730 5.700 5.720 37,031 +0.03(+0.53%)
Mar 29, 2023 5.710 5.710 5.660 5.690 53,345 +0.06(+1.07%)
Mar 28, 2023 5.540 5.640 5.540 5.630 30,891 +0.09(+1.62%)
Mar 27, 2023 5.480 5.570 5.450 5.540 129,810 +0.11(+2.03%)
Mar 24, 2023 5.380 5.460 5.350 5.430 51,782 -0.19(-3.38%)
Mar 23, 2023 5.710 5.750 5.580 5.620 75,314 -0.06(-1.06%)
Mar 22, 2023 5.770 5.790 5.680 5.680 45,481 -0.08(-1.39%)
Mar 21, 2023 5.720 5.760 5.690 5.760 50,684 +0.16(+2.86%)
Mar 20, 2023 5.510 5.610 5.510 5.600 84,442 +0.09(+1.63%)
Mar 17, 2023 5.580 5.580 5.460 5.510 71,025 -0.07(-1.25%)
Mar 16, 2023 5.410 5.580 5.360 5.580 132,789 +0.05(+0.90%)
Mar 15, 2023 5.650 5.650 5.440 5.530 281,986 -0.31(-5.31%)
Mar 14, 2023 5.870 5.990 5.800 5.840 42,354 -0.03(-0.51%)
Mar 13, 2023 5.890 5.980 5.790 5.870 240,343 -0.16(-2.65%)
Mar 10, 2023 6.100 6.130 6.000 6.030 183,122 -0.05(-0.82%)
Mar 09, 2023 6.200 6.230 6.080 6.080 40,030 -0.07(-1.14%)
Mar 08, 2023 6.170 6.220 6.130 6.150 15,630 -0.02(-0.32%)
Mar 07, 2023 6.260 6.260 6.150 6.170 46,903 -0.12(-1.91%)
Mar 06, 2023 6.260 6.290 6.220 6.290 91,615 +0.04(+0.64%)
Mar 03, 2023 6.130 6.260 6.110 6.250 61,023 +0.06(+0.97%)
Mar 02, 2023 6.140 6.200 6.110 6.190 39,625 +0.06(+0.98%)
Mar 01, 2023 6.070 6.140 6.040 6.130 18,227 +0.08(+1.32%)
Feb 28, 2023 6.180 6.180 6.050 6.050 86,645 -0.07(-1.14%)
Feb 27, 2023 6.100 6.140 6.070 6.120 37,749 +0.04(+0.66%)
Feb 24, 2023 6.060 6.090 6.020 6.080 155,984 -0.04(-0.65%)
Feb 23, 2023 6.120 6.140 6.050 6.120 12,298 +0.08(+1.32%)
Feb 22, 2023 6.100 6.110 6.020 6.040 72,730 -0.07(-1.15%)
Feb 21, 2023 6.130 6.140 6.100 6.110 309,674 -0.02(-0.33%)
Feb 17, 2023 6.130 0 -0.19(-3.01%)
Feb 16, 2023 6.350 6.380 6.320 6.320 67,716 -0.05(-0.78%)
Feb 15, 2023 6.430 6.430 6.340 6.370 104,565 -0.14(-2.15%)
Feb 14, 2023 6.460 6.540 6.440 6.510 22,076 +0.03(+0.46%)
Feb 13, 2023 6.480 6.490 6.420 6.480 92,572 -0.01(-0.15%)
Feb 10, 2023 6.360 6.490 6.360 6.490 102,057 +0.21(+3.34%)
Feb 09, 2023 6.320 6.330 6.280 6.280 109,495 -0.01(-0.16%)
Feb 08, 2023 6.280 6.340 6.250 6.290 29,723 +0.01(+0.16%)
Feb 07, 2023 6.100 6.280 6.100 6.280 40,641 +0.18(+2.95%)
Feb 06, 2023 6.140 6.140 6.020 6.100 45,812 -0.02(-0.33%)
Feb 03, 2023 6.170 6.240 6.100 6.120 30,792 -0.02(-0.33%)
Feb 02, 2023 6.300 6.300 6.090 6.140 89,342 -0.14(-2.23%)
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.