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 )

6.440 -0.030 (-0.46%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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, 2024 6.550 6.550 6.430 6.430 16,292 -0.15(-2.28%)
Apr 29, 2024 6.530 6.590 6.530 6.580 16,277 +0.01(+0.15%)
Apr 26, 2024 6.520 6.570 6.500 6.570 27,807 +0.01(+0.15%)
Apr 25, 2024 6.530 6.590 6.500 6.560 19,099 +0.03(+0.46%)
Apr 24, 2024 6.470 6.530 6.470 6.530 12,355 +0.02(+0.31%)
Apr 23, 2024 6.490 6.510 6.470 6.510 8,871 +0.02(+0.31%)
Apr 22, 2024 6.410 6.510 6.410 6.490 13,593 +0.05(+0.78%)
Apr 19, 2024 6.360 6.450 6.360 6.440 24,276 +0.07(+1.10%)
Apr 18, 2024 6.420 6.420 6.360 6.370 13,447 -0.02(-0.31%)
Apr 17, 2024 6.410 6.420 6.360 6.390 33,689 -0.02(-0.31%)
Apr 16, 2024 6.400 6.410 6.380 6.410 6,001 -0.02(-0.31%)
Apr 15, 2024 6.500 6.500 6.430 6.430 36,971 -0.04(-0.62%)
Apr 12, 2024 6.560 6.600 6.470 6.470 49,636 -0.05(-0.77%)
Apr 11, 2024 6.550 6.550 6.500 6.520 14,258 -0.02(-0.31%)
Apr 10, 2024 6.510 6.540 6.500 6.540 16,819 +0.03(+0.46%)
Apr 09, 2024 6.490 6.520 6.480 6.510 13,710 +0.02(+0.31%)
Apr 08, 2024 6.520 6.520 6.470 6.490 14,576 -0.01(-0.15%)
Apr 05, 2024 6.480 6.510 6.440 6.500 16,545 +0.05(+0.78%)
Apr 04, 2024 6.440 6.470 6.440 6.450 46,288 +0.01(+0.16%)
Apr 03, 2024 6.400 6.450 6.400 6.440 17,521 +0.04(+0.63%)
Apr 02, 2024 6.340 6.400 6.340 6.400 36,577 +0.08(+1.27%)
Apr 01, 2024 6.310 6.320 6.260 6.320 68,332 +0.05(+0.80%)
Mar 28, 2024 6.270 0 +0.06(+0.97%)
Mar 27, 2024 6.160 6.210 6.160 6.210 6,775 +0.03(+0.49%)
Mar 26, 2024 6.250 6.250 6.180 6.180 15,167 -0.05(-0.80%)
Mar 25, 2024 6.160 6.240 6.160 6.230 27,812 +0.07(+1.14%)
Mar 22, 2024 6.140 6.160 6.140 6.160 36,411 +0.00(+0.00%)
Mar 21, 2024 6.190 6.190 6.150 6.160 22,954 -0.15(-2.38%)
Mar 20, 2024 6.290 6.320 6.260 6.310 37,812 +0.00(+0.00%)
Mar 19, 2024 6.280 6.320 6.280 6.310 118,077 +0.04(+0.64%)
Mar 18, 2024 6.240 6.270 6.220 6.270 49,629 +0.04(+0.64%)
Mar 15, 2024 6.250 6.260 6.220 6.230 21,062 +0.01(+0.16%)
Mar 14, 2024 6.210 6.240 6.210 6.220 9,927 +0.01(+0.16%)
Mar 13, 2024 6.160 6.230 6.160 6.210 38,405 +0.06(+0.98%)
Mar 12, 2024 6.140 6.150 6.140 6.150 2,872 +0.02(+0.33%)
Mar 11, 2024 6.100 6.130 6.080 6.130 135,359 +0.04(+0.66%)
Mar 08, 2024 6.080 6.100 6.080 6.090 40,382 -0.06(-0.98%)
Mar 07, 2024 6.130 6.160 6.120 6.150 28,177 +0.03(+0.49%)
Mar 06, 2024 6.140 6.150 6.110 6.120 53,530 +0.05(+0.82%)
Mar 05, 2024 6.060 6.100 6.060 6.070 176,032 +0.02(+0.33%)
Mar 04, 2024 6.110 6.110 6.050 6.050 144,225 -0.06(-0.98%)
Mar 01, 2024 6.060 6.130 6.060 6.110 21,407 +0.08(+1.33%)
Feb 29, 2024 6.060 6.060 6.010 6.030 33,533 +0.02(+0.33%)
Feb 28, 2024 6.020 6.080 6.010 6.010 107,147 -0.03(-0.50%)
Feb 27, 2024 6.040 6.050 6.030 6.040 12,077 -0.01(-0.17%)
Feb 26, 2024 6.040 6.050 6.010 6.050 27,414 +0.02(+0.33%)
Feb 23, 2024 6.050 6.050 6.000 6.030 42,768 -0.04(-0.66%)
Feb 22, 2024 6.060 6.090 6.050 6.070 20,303 +0.01(+0.17%)
Feb 21, 2024 5.970 6.060 5.970 6.060 129,187 +0.09(+1.51%)
Feb 20, 2024 6.000 6.000 5.970 5.970 67,141 -0.04(-0.67%)
Feb 16, 2024 6.010 0 +0.00(+0.00%)
Feb 15, 2024 5.890 6.010 5.890 6.010 34,805 +0.13(+2.21%)
Feb 14, 2024 5.910 5.910 5.880 5.880 6,681 -0.01(-0.17%)
Feb 13, 2024 5.930 5.930 5.870 5.890 10,289 -0.06(-1.01%)
Feb 12, 2024 5.950 5.950 5.930 5.950 11,816 +0.04(+0.68%)
Feb 09, 2024 5.990 5.990 5.910 5.910 18,674 -0.05(-0.84%)
Feb 08, 2024 5.960 5.960 5.940 5.960 5,006 +0.02(+0.34%)
Feb 07, 2024 5.940 5.940 5.910 5.940 10,073 -0.03(-0.50%)
Feb 06, 2024 5.950 6.000 5.950 5.970 2,947 +0.07(+1.19%)
Feb 05, 2024 5.940 5.940 5.850 5.900 17,299 -0.03(-0.51%)
Feb 02, 2024 5.980 5.980 5.920 5.930 13,961 -0.04(-0.67%)
Feb 01, 2024 6.030 6.030 5.950 5.970 5,591 +0.00(+0.00%)
Jan 31, 2024 6.010 6.010 5.970 5.970 45,722 -0.08(-1.32%)
Jan 30, 2024 6.000 6.050 6.000 6.050 12,736 +0.05(+0.83%)
Jan 29, 2024 5.980 6.000 5.970 6.000 12,159 +0.00(+0.00%)
Jan 26, 2024 5.970 6.000 5.930 6.000 17,891 +0.05(+0.84%)
Jan 25, 2024 5.860 5.950 5.860 5.950 54,769 +0.10(+1.71%)
Jan 24, 2024 5.800 5.860 5.800 5.850 45,403 +0.06(+1.04%)
Jan 23, 2024 5.780 5.800 5.770 5.790 11,995 +0.01(+0.17%)
Jan 22, 2024 5.740 5.790 5.730 5.780 40,578 +0.00(+0.00%)
Jan 19, 2024 5.760 5.780 5.760 5.780 7,299 -0.01(-0.17%)
Jan 18, 2024 5.790 5.790 5.740 5.790 33,906 -0.01(-0.17%)
Jan 17, 2024 5.840 5.840 5.770 5.800 82,612 -0.06(-1.02%)
Jan 16, 2024 5.980 5.990 5.850 5.860 94,112 -0.15(-2.50%)
Jan 15, 2024 5.990 6.010 5.980 6.010 10,336 +0.01(+0.17%)
Jan 12, 2024 5.990 6.020 5.980 6.000 29,300 +0.06(+1.01%)
Jan 11, 2024 5.940 5.950 5.920 5.940 49,241 +0.03(+0.51%)
Jan 10, 2024 5.950 5.960 5.910 5.910 40,869 -0.06(-1.01%)
Jan 09, 2024 6.030 6.030 5.970 5.970 47,428 -0.07(-1.16%)
Jan 08, 2024 6.060 6.080 5.990 6.040 57,109 -0.10(-1.63%)
Jan 05, 2024 6.160 6.180 6.120 6.140 16,734 +0.00(+0.00%)
Jan 04, 2024 6.220 6.240 6.140 6.140 5,156 -0.06(-0.97%)
Jan 03, 2024 6.110 6.210 6.100 6.200 19,975 +0.11(+1.81%)
Jan 02, 2024 6.070 6.130 6.070 6.090 32,737 +0.03(+0.50%)
Dec 29, 2023 6.060 0 +0.00(+0.00%)
Dec 28, 2023 6.130 6.130 6.060 6.060 13,070 -0.08(-1.30%)
Dec 27, 2023 6.150 6.160 6.120 6.140 131,662 +0.05(+0.82%)
Dec 22, 2023 6.090 0 +0.03(+0.50%)
Dec 21, 2023 6.050 6.060 6.030 6.060 41,743 +0.03(+0.50%)
Dec 20, 2023 6.080 6.120 6.030 6.030 39,652 -0.17(-2.74%)
Dec 19, 2023 6.150 6.210 6.150 6.200 31,596 +0.05(+0.81%)
Dec 18, 2023 6.160 6.200 6.150 6.150 69,783 +0.07(+1.15%)
Dec 15, 2023 6.090 6.120 6.070 6.080 62,845 -0.07(-1.14%)
Dec 14, 2023 6.080 6.160 6.080 6.150 26,185 +0.14(+2.33%)
Dec 13, 2023 5.920 6.010 5.920 6.010 64,819 +0.08(+1.35%)
Dec 12, 2023 5.970 5.970 5.910 5.930 100,516 -0.07(-1.17%)
Dec 11, 2023 5.990 6.010 5.980 6.000 65,493 -0.01(-0.17%)
Dec 08, 2023 5.990 6.020 5.990 6.010 62,992 +0.08(+1.35%)
Dec 07, 2023 5.970 6.000 5.920 5.930 32,272 -0.02(-0.34%)
Dec 06, 2023 6.050 6.050 5.940 5.950 127,448 -0.11(-1.82%)
Dec 05, 2023 6.110 6.120 6.060 6.060 29,896 -0.06(-0.98%)
Dec 04, 2023 6.150 6.160 6.120 6.120 32,463 -0.07(-1.13%)
Dec 01, 2023 6.170 6.250 6.170 6.190 40,024 -0.01(-0.16%)
Nov 30, 2023 6.250 6.280 6.160 6.200 406,528 +0.01(+0.16%)
Nov 29, 2023 6.220 6.250 6.180 6.190 9,984 -0.04(-0.64%)
Nov 28, 2023 6.220 6.270 6.220 6.230 10,576 +0.04(+0.65%)
Nov 27, 2023 6.220 6.220 6.170 6.190 32,500 -0.03(-0.48%)
Nov 24, 2023 6.200 6.260 6.190 6.220 23,091 +0.03(+0.48%)
Nov 23, 2023 6.110 6.210 6.110 6.190 19,172 +0.01(+0.16%)
Nov 22, 2023 6.130 6.180 6.080 6.180 6,956 -0.06(-0.96%)
Nov 21, 2023 6.240 6.250 6.220 6.240 7,565 -0.04(-0.64%)
Nov 20, 2023 6.280 6.310 6.280 6.280 6,991 +0.04(+0.64%)
Nov 17, 2023 6.170 6.270 6.170 6.240 11,197 +0.14(+2.30%)
Nov 16, 2023 6.130 6.130 6.040 6.100 47,449 -0.11(-1.77%)
Nov 15, 2023 6.250 6.250 6.210 6.210 5,588 -0.03(-0.48%)
Nov 14, 2023 6.240 6.260 6.220 6.240 23,744 +0.04(+0.65%)
Nov 13, 2023 6.150 6.200 6.150 6.200 37,052 +0.05(+0.81%)
Nov 10, 2023 6.160 6.160 6.090 6.150 10,912 +0.08(+1.32%)
Nov 09, 2023 6.100 6.130 6.070 6.070 23,907 +0.03(+0.50%)
Nov 08, 2023 6.100 6.110 6.030 6.040 19,044 -0.06(-0.98%)
Nov 07, 2023 6.190 6.190 6.100 6.100 29,778 -0.17(-2.71%)
Nov 06, 2023 6.330 6.350 6.260 6.270 21,168 -0.02(-0.32%)
Nov 03, 2023 6.340 6.350 6.270 6.290 26,230 -0.09(-1.41%)
Nov 02, 2023 6.210 6.380 6.210 6.380 33,544 +0.19(+3.07%)
Nov 01, 2023 6.200 6.250 6.180 6.190 14,413 +0.00(+0.00%)
Oct 31, 2023 6.180 6.240 6.150 6.190 30,746 -0.05(-0.80%)
Oct 30, 2023 6.250 6.260 6.200 6.240 27,910 +0.01(+0.16%)
Oct 27, 2023 6.320 6.350 6.220 6.230 40,080 -0.08(-1.27%)
Oct 26, 2023 6.300 6.320 6.250 6.310 9,441 -0.04(-0.63%)
Oct 25, 2023 6.350 6.360 6.320 6.350 16,181 +0.00(+0.00%)
Oct 24, 2023 6.380 6.390 6.330 6.350 61,367 -0.05(-0.78%)
Oct 23, 2023 6.450 6.460 6.390 6.400 65,082 -0.09(-1.39%)
Oct 20, 2023 6.550 6.590 6.490 6.490 69,525 -0.09(-1.37%)
Oct 19, 2023 6.530 6.600 6.520 6.580 108,454 -0.01(-0.15%)
Oct 18, 2023 6.550 6.600 6.550 6.590 38,527 +0.04(+0.61%)
Oct 17, 2023 6.490 6.550 6.490 6.550 27,202 +0.06(+0.92%)
Oct 16, 2023 6.460 6.500 6.440 6.490 311,083 +0.02(+0.31%)
Oct 13, 2023 6.410 6.480 6.410 6.470 119,091 +0.14(+2.21%)
Oct 12, 2023 6.330 6.370 6.300 6.330 60,124 +0.03(+0.48%)
Oct 11, 2023 6.290 6.300 6.240 6.300 62,954 -0.04(-0.63%)
Oct 10, 2023 6.280 6.350 6.280 6.340 97,634 +0.24(+3.93%)
Oct 06, 2023 6.100 0 +0.12(+2.01%)
Oct 05, 2023 5.950 6.010 5.950 5.980 58,881 +0.00(+0.00%)
Oct 04, 2023 6.100 6.100 5.950 5.980 93,363 -0.20(-3.24%)
Oct 03, 2023 6.190 6.190 6.140 6.180 108,976 -0.02(-0.32%)
Oct 02, 2023 6.310 6.320 6.170 6.200 68,446 -0.12(-1.90%)
Sep 29, 2023 6.410 6.410 6.320 6.320 142,566 -0.10(-1.56%)
Sep 28, 2023 6.400 6.440 6.390 6.420 55,255 +0.01(+0.16%)
Sep 27, 2023 6.360 6.420 6.360 6.410 80,210 +0.13(+2.07%)
Sep 26, 2023 6.260 6.300 6.240 6.280 125,306 +0.00(+0.00%)
Sep 25, 2023 6.200 6.290 6.260 6.280 105,905 +0.05(+0.80%)
Sep 22, 2023 6.270 6.300 6.220 6.230 65,058 -0.10(-1.58%)
Sep 21, 2023 6.450 6.450 6.320 6.330 198,818 -0.11(-1.71%)
Sep 20, 2023 6.450 6.530 6.430 6.440 59,477 -0.05(-0.77%)
Sep 19, 2023 6.550 6.570 6.470 6.490 24,156 -0.02(-0.31%)
Sep 18, 2023 6.550 6.550 6.480 6.510 44,819 +0.01(+0.15%)
Sep 15, 2023 6.550 6.550 6.500 6.500 12,340 -0.05(-0.76%)
Sep 14, 2023 6.500 6.560 6.500 6.550 29,034 +0.09(+1.39%)
Sep 13, 2023 6.500 6.500 6.440 6.460 20,119 -0.02(-0.31%)
Sep 12, 2023 6.400 6.500 6.400 6.480 35,308 +0.09(+1.41%)
Sep 11, 2023 6.480 6.500 6.390 6.390 33,484 -0.06(-0.93%)
Sep 08, 2023 6.450 6.480 6.450 6.450 39,716 +0.03(+0.47%)
Sep 07, 2023 6.400 6.450 6.400 6.420 16,212 -0.02(-0.31%)
Sep 06, 2023 6.410 6.470 6.410 6.440 20,756 +0.01(+0.16%)
Sep 05, 2023 6.400 6.480 6.400 6.430 56,505 +0.04(+0.63%)
Sep 01, 2023 6.390 0 +0.12(+1.91%)
Aug 31, 2023 6.300 6.300 6.260 6.270 9,872 -0.02(-0.32%)
Aug 30, 2023 6.280 6.300 6.280 6.290 33,548 +0.02(+0.32%)
Aug 29, 2023 6.230 6.270 6.210 6.270 15,619 +0.06(+0.97%)
Aug 28, 2023 6.170 6.230 6.170 6.210 46,636 +0.05(+0.81%)
Aug 25, 2023 6.140 6.160 6.100 6.160 8,292 +0.05(+0.82%)
Aug 24, 2023 6.100 6.140 6.100 6.110 12,436 -0.05(-0.81%)
Aug 23, 2023 6.140 6.160 6.080 6.160 12,130 +0.00(+0.00%)
Aug 22, 2023 6.200 6.200 6.160 6.160 17,601 -0.03(-0.48%)
Aug 21, 2023 6.210 6.250 6.170 6.190 46,733 +0.00(+0.00%)
Aug 18, 2023 6.120 6.200 6.100 6.190 40,007 +0.05(+0.81%)
Aug 17, 2023 6.160 6.200 6.140 6.140 2,356 +0.05(+0.82%)
Aug 16, 2023 6.100 6.170 6.090 6.090 17,692 -0.02(-0.33%)
Aug 15, 2023 6.180 6.180 6.090 6.110 34,007 -0.07(-1.13%)
Aug 14, 2023 6.200 6.200 6.150 6.180 20,323 -0.03(-0.48%)
Aug 11, 2023 6.170 6.230 6.170 6.210 34,410 +0.03(+0.49%)
Aug 10, 2023 6.190 6.240 6.160 6.180 43,449 +0.00(+0.00%)
Aug 09, 2023 6.150 6.210 6.150 6.180 50,844 +0.09(+1.48%)
Aug 08, 2023 6.000 6.090 5.970 6.090 43,715 +0.01(+0.16%)
Aug 04, 2023 6.080 0 +0.04(+0.66%)
Aug 03, 2023 5.990 6.080 5.990 6.040 21,327 +0.04(+0.67%)
Aug 02, 2023 6.080 6.080 5.960 6.000 56,699 -0.09(-1.48%)
Aug 01, 2023 6.110 6.110 6.040 6.090 23,277 -0.04(-0.65%)
Jul 31, 2023 6.090 6.130 6.070 6.130 51,400 +0.11(+1.83%)
Jul 28, 2023 5.970 6.020 5.970 6.020 18,144 +0.03(+0.50%)
Jul 27, 2023 6.040 6.070 5.980 5.990 55,446 -0.06(-0.99%)
Jul 26, 2023 6.030 6.050 6.010 6.050 51,453 -0.02(-0.33%)
Jul 25, 2023 6.010 6.080 5.990 6.070 44,236 +0.04(+0.66%)
Jul 24, 2023 5.970 6.070 5.970 6.030 49,247 +0.08(+1.34%)
Jul 21, 2023 5.910 5.950 5.910 5.950 108,818 +0.06(+1.02%)
Jul 20, 2023 5.860 5.900 5.860 5.890 45,129 +0.05(+0.86%)
Jul 19, 2023 5.830 5.870 5.810 5.840 52,113 +0.03(+0.52%)
Jul 18, 2023 5.720 5.840 5.720 5.810 47,290 +0.07(+1.22%)
Jul 17, 2023 5.750 5.760 5.730 5.740 13,336 -0.02(-0.35%)
Jul 14, 2023 5.890 5.890 5.760 5.760 130,308 -0.15(-2.54%)
Jul 13, 2023 5.890 5.930 5.870 5.910 101,629 +0.02(+0.34%)
Jul 12, 2023 5.870 5.910 5.870 5.890 195,352 +0.07(+1.20%)
Jul 11, 2023 5.730 5.820 5.730 5.820 45,121 +0.10(+1.75%)
Jul 10, 2023 5.720 5.740 5.700 5.720 39,590 +0.01(+0.18%)
Jul 07, 2023 5.610 5.730 5.610 5.710 37,003 +0.10(+1.78%)
Jul 06, 2023 5.680 5.680 5.570 5.610 65,957 -0.13(-2.26%)
Jul 05, 2023 5.780 5.780 5.720 5.740 31,447 -0.04(-0.69%)
Jul 04, 2023 5.770 5.790 5.740 5.780 90,769 +0.03(+0.52%)
Jun 30, 2023 5.750 0 +0.04(+0.70%)
Jun 29, 2023 5.690 5.710 5.660 5.710 41,700 +0.04(+0.71%)
Jun 28, 2023 5.640 5.670 5.590 5.670 27,239 +0.03(+0.53%)
Jun 27, 2023 5.620 5.650 5.610 5.640 16,405 -0.03(-0.53%)
Jun 26, 2023 5.600 5.690 5.600 5.670 25,610 +0.09(+1.61%)
Jun 23, 2023 5.570 5.600 5.560 5.580 90,635 -0.20(-3.46%)
Jun 22, 2023 5.780 5.810 5.780 5.780 152,623 -0.09(-1.53%)
Jun 21, 2023 5.810 5.890 5.810 5.870 32,127 +0.06(+1.03%)
Jun 20, 2023 5.890 5.890 5.760 5.810 192,318 -0.09(-1.53%)
Jun 19, 2023 5.900 5.900 5.880 5.900 13,722 +0.02(+0.34%)
Jun 16, 2023 5.920 5.920 5.880 5.880 17,127 +0.00(+0.00%)
Jun 15, 2023 5.850 5.930 5.850 5.880 32,242 +0.08(+1.38%)
May 08, 2023 5.880 5.880 5.800 5.800 30,939 -0.02(-0.34%)
May 05, 2023 5.750 5.840 5.750 5.820 18,909 +0.20(+3.56%)
May 04, 2023 5.680 5.700 5.600 5.620 87,695 -0.02(-0.35%)
May 03, 2023 5.670 5.700 5.640 5.640 66,042 -0.08(-1.40%)
May 02, 2023 5.880 5.880 5.680 5.720 199,550 -0.24(-4.03%)
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.