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 )

5.990 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
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%)
May 01, 2017 7.760 7.770 7.760 7.770 2,800 +0.01(+0.13%)
Apr 28, 2017 7.780 7.780 7.760 7.760 700 +0.02(+0.26%)
Apr 27, 2017 7.750 7.750 7.690 7.740 1,635 -0.12(-1.53%)
Apr 26, 2017 7.790 7.900 7.790 7.860 4,652 -0.04(-0.51%)
Apr 25, 2017 7.900 7.900 7.900 7.900 100 +0.07(+0.89%)
Apr 24, 2017 7.870 7.870 7.820 7.830 1,350 +0.07(+0.90%)
Apr 21, 2017 7.760 7.760 7.760 7.760 105 -0.03(-0.39%)
Apr 20, 2017 7.770 7.790 7.770 7.790 400 +0.08(+1.04%)
Apr 19, 2017 7.880 7.880 7.700 7.710 8,038 -0.16(-2.03%)
Apr 18, 2017 7.950 7.960 7.870 7.870 1,200 -0.08(-1.01%)
Apr 17, 2017 7.940 7.950 7.940 7.950 5,940 +0.02(+0.25%)
Apr 13, 2017 8.070 8.070 7.930 7.930 2,320 -0.12(-1.49%)
Apr 12, 2017 8.050 8.050 8.050 8.050 1,111 +0.03(+0.37%)
Apr 11, 2017 8.060 8.060 8.020 8.020 600 -0.07(-0.87%)
Apr 10, 2017 8.070 8.120 8.070 8.090 19,900 +0.02(+0.25%)
Apr 07, 2017 8.070 8.070 8.070 8.070 150 +0.03(+0.37%)
Apr 06, 2017 8.080 8.080 8.040 8.040 4,840 +0.01(+0.12%)
Apr 05, 2017 8.130 8.140 8.030 8.030 3,054 -0.02(-0.25%)
Apr 04, 2017 8.050 8.050 8.050 8.050 1,540 +0.12(+1.51%)
Apr 03, 2017 7.950 7.950 7.930 7.930 2,720 -0.05(-0.63%)
Mar 31, 2017 7.980 7.980 7.980 7.980 100 -0.06(-0.75%)
Mar 30, 2017 8.040 8.040 8.040 8.040 675 +0.08(+1.01%)
Mar 29, 2017 7.960 7.960 7.960 7.960 900 +0.01(+0.13%)
Mar 27, 2017 7.950 7.950 7.950 170 +0.01(+0.13%)
Mar 24, 2017 8.010 8.010 7.940 7.940 2,730 -0.02(-0.25%)
Mar 23, 2017 7.950 7.960 7.950 7.960 281,884 -0.01(-0.13%)
Mar 22, 2017 7.940 7.970 7.930 7.970 850 -0.02(-0.25%)
Mar 21, 2017 7.990 7.990 7.990 7.990 1,231 -0.01(-0.12%)
Mar 20, 2017 8.000 8.000 8.000 8.000 1,100 -0.01(-0.12%)
Mar 17, 2017 8.030 8.030 8.010 8.010 579 +0.00(+0.00%)
Mar 16, 2017 8.010 8.010 8.010 8.010 300 -0.03(-0.37%)
Mar 15, 2017 7.860 8.040 7.860 8.040 1,200 +0.25(+3.21%)
Mar 14, 2017 7.800 7.800 7.790 7.790 3,775 -0.17(-2.14%)
Mar 13, 2017 7.960 7.960 7.960 7.960 291 +0.02(+0.25%)
Mar 10, 2017 7.960 7.960 7.940 7.940 25,200 +0.09(+1.15%)
Mar 09, 2017 7.880 7.880 7.850 7.850 2,194 -0.06(-0.76%)
Mar 08, 2017 8.150 8.150 7.910 7.910 7,796 -0.24(-2.94%)
Mar 07, 2017 8.170 8.170 8.150 8.150 2,013 -0.01(-0.12%)
Mar 06, 2017 8.160 8.160 8.150 8.160 6,100 -0.02(-0.24%)
Mar 03, 2017 8.180 8.180 8.180 8.180 2,154 +0.01(+0.12%)
Mar 02, 2017 8.230 8.230 8.160 8.170 2,444 -0.10(-1.21%)
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.