Skip to main content

CI Tech Giants Covered Call ETF (TSX: TXF )

21.46 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 20.88 20.88 20.45 20.85 25,792 +0.00(+0.00%)
May 30, 2024 21.29 21.29 20.85 20.85 25,817 -0.62(-2.89%)
May 29, 2024 21.50 21.58 21.47 21.47 16,587 -0.19(-0.88%)
May 28, 2024 21.61 21.70 21.52 21.66 21,979 +0.15(+0.70%)
May 27, 2024 21.60 21.61 21.51 21.51 4,063 -0.09(-0.42%)
May 24, 2024 21.39 21.66 21.39 21.60 12,155 +0.10(+0.47%)
May 23, 2024 21.82 21.87 21.38 21.50 28,301 -0.06(-0.28%)
May 22, 2024 21.54 21.65 21.47 21.56 56,196 +0.06(+0.28%)
May 21, 2024 21.31 21.52 21.31 21.50 61,335 +0.22(+1.03%)
May 17, 2024 21.28 0 -0.05(-0.23%)
May 16, 2024 21.38 21.45 21.33 21.33 38,385 -0.07(-0.33%)
May 15, 2024 21.02 21.40 21.02 21.40 27,010 +0.44(+2.10%)
May 14, 2024 20.77 20.96 20.75 20.96 10,853 +0.18(+0.87%)
May 13, 2024 20.79 20.79 20.73 20.78 8,703 +0.06(+0.29%)
May 10, 2024 20.71 20.80 20.68 20.72 12,723 +0.12(+0.58%)
May 09, 2024 20.65 20.67 20.59 20.60 8,106 -0.07(-0.34%)
May 08, 2024 20.50 20.70 20.50 20.67 10,558 -0.01(-0.05%)
May 07, 2024 20.66 20.77 20.66 20.68 10,738 +0.02(+0.10%)
May 06, 2024 20.43 20.66 20.43 20.66 17,496 +0.27(+1.32%)
May 03, 2024 20.36 20.40 20.27 20.39 11,923 +0.41(+2.05%)
May 02, 2024 19.94 20.05 19.75 19.98 31,546 +0.20(+1.01%)
May 01, 2024 20.00 20.15 19.76 19.78 19,033 -0.34(-1.69%)
Apr 30, 2024 20.31 20.33 20.10 20.12 5,224 -0.25(-1.23%)
Apr 29, 2024 20.37 20.42 20.30 20.37 17,463 -0.02(-0.10%)
Apr 26, 2024 20.23 20.42 20.16 20.39 36,691 +0.33(+1.65%)
Apr 25, 2024 19.88 20.14 19.80 20.06 12,503 -0.16(-0.79%)
Apr 24, 2024 20.23 20.38 20.12 20.22 18,831 +0.11(+0.55%)
Apr 23, 2024 19.94 20.14 19.94 20.11 17,334 +0.33(+1.67%)
Apr 22, 2024 19.74 19.90 19.59 19.78 20,392 +0.15(+0.76%)
Apr 19, 2024 20.02 20.05 19.56 19.63 41,212 -0.45(-2.24%)
Apr 18, 2024 20.20 20.30 20.05 20.08 20,384 -0.19(-0.94%)
Apr 17, 2024 20.71 20.71 20.25 20.27 36,441 -0.34(-1.65%)
Apr 16, 2024 20.45 20.68 20.45 20.61 15,824 +0.12(+0.59%)
Apr 15, 2024 20.89 20.89 20.45 20.49 17,079 -0.32(-1.54%)
Apr 12, 2024 21.00 21.01 20.76 20.81 11,872 -0.41(-1.93%)
Apr 11, 2024 21.06 21.22 20.92 21.22 12,196 +0.28(+1.34%)
Apr 10, 2024 20.84 20.99 20.84 20.94 14,278 -0.23(-1.09%)
Apr 09, 2024 21.10 21.17 20.92 21.17 15,425 +0.14(+0.67%)
Apr 08, 2024 21.01 21.09 20.98 21.03 13,585 +0.01(+0.05%)
Apr 05, 2024 20.86 21.11 20.80 21.02 26,014 +0.18(+0.86%)
Apr 04, 2024 21.31 21.40 20.80 20.84 22,560 -0.34(-1.61%)
Apr 03, 2024 21.00 21.25 20.96 21.18 7,459 +0.04(+0.19%)
Apr 02, 2024 21.10 21.15 20.96 21.14 87,319 -0.19(-0.89%)
Apr 01, 2024 21.24 21.46 21.24 21.33 29,005 +0.10(+0.47%)
Mar 28, 2024 21.23 0 +0.07(+0.33%)
Mar 27, 2024 21.19 21.22 21.05 21.16 17,503 +0.03(+0.14%)
Mar 26, 2024 21.27 21.31 21.13 21.13 53,996 -0.06(-0.28%)
Mar 25, 2024 21.14 21.26 21.08 21.19 31,694 -0.08(-0.38%)
Mar 22, 2024 21.26 21.33 21.24 21.27 14,243 -0.05(-0.23%)
Mar 21, 2024 21.39 21.50 21.28 21.32 40,349 -0.21(-0.98%)
Mar 20, 2024 21.31 21.55 21.28 21.53 71,746 +0.19(+0.89%)
Mar 19, 2024 21.23 21.34 21.04 21.34 88,176 +0.04(+0.19%)
Mar 18, 2024 21.34 21.43 21.28 21.30 27,693 +0.17(+0.80%)
Mar 15, 2024 21.27 21.27 21.09 21.13 26,729 -0.27(-1.26%)
Mar 14, 2024 21.52 21.60 21.28 21.40 28,427 -0.11(-0.51%)
Mar 13, 2024 21.70 21.70 21.47 21.51 22,163 -0.22(-1.01%)
Mar 12, 2024 21.48 21.73 21.39 21.73 16,476 +0.44(+2.07%)
Mar 11, 2024 21.35 21.35 21.15 21.29 22,271 -0.15(-0.70%)
Mar 08, 2024 21.82 21.91 21.40 21.44 95,269 -0.36(-1.65%)
Mar 07, 2024 21.53 21.82 21.53 21.80 20,013 +0.40(+1.87%)
Mar 06, 2024 21.54 21.55 21.30 21.40 29,959 +0.23(+1.09%)
Mar 05, 2024 21.50 21.50 21.08 21.17 50,791 -0.47(-2.17%)
Mar 04, 2024 21.57 21.77 21.57 21.64 34,051 +0.05(+0.23%)
Mar 01, 2024 21.13 21.59 21.13 21.59 36,855 +0.44(+2.08%)
Feb 29, 2024 21.03 21.16 20.98 21.15 28,078 +0.27(+1.29%)
Feb 28, 2024 20.97 20.97 20.79 20.88 11,802 -0.13(-0.62%)
Feb 27, 2024 21.00 21.03 20.90 21.01 19,205 +0.04(+0.19%)
Feb 26, 2024 20.89 21.09 20.89 20.97 36,180 +0.13(+0.62%)
Feb 23, 2024 20.89 21.00 20.82 20.84 26,946 -0.01(-0.05%)
Feb 22, 2024 20.80 20.90 20.73 20.85 34,216 +0.70(+3.47%)
Feb 21, 2024 20.19 20.19 19.95 20.15 50,480 -0.29(-1.42%)
Feb 20, 2024 20.61 20.61 20.28 20.44 37,133 -0.25(-1.21%)
Feb 16, 2024 20.69 0 -0.16(-0.77%)
Feb 15, 2024 20.96 20.96 20.79 20.85 34,340 +0.01(+0.05%)
Feb 14, 2024 20.70 20.88 20.70 20.84 12,887 +0.26(+1.26%)
Feb 13, 2024 20.60 20.70 20.43 20.58 53,584 -0.35(-1.67%)
Feb 12, 2024 21.00 21.11 20.89 20.93 19,613 -0.08(-0.38%)
Feb 09, 2024 20.76 21.04 20.76 21.01 77,844 +0.31(+1.50%)
Feb 08, 2024 20.59 20.76 20.59 20.70 30,693 +0.11(+0.53%)
Feb 07, 2024 20.39 20.60 20.39 20.59 26,556 +0.27(+1.33%)
Feb 06, 2024 20.59 20.60 20.23 20.32 15,463 -0.23(-1.12%)
Feb 05, 2024 20.54 20.58 20.35 20.55 22,054 +0.04(+0.20%)
Feb 02, 2024 20.28 20.51 20.28 20.51 33,128 +0.38(+1.89%)
Feb 01, 2024 20.10 20.19 20.00 20.13 25,621 +0.12(+0.60%)
Jan 31, 2024 20.08 20.18 19.95 20.01 50,856 -0.34(-1.67%)
Jan 30, 2024 20.50 20.50 20.30 20.35 24,405 -0.16(-0.78%)
Jan 29, 2024 20.25 20.51 20.25 20.51 23,628 +0.20(+0.98%)
Jan 26, 2024 20.46 20.50 20.30 20.31 13,832 -0.28(-1.36%)
Jan 25, 2024 20.68 20.80 20.54 20.59 31,495 +0.12(+0.59%)
Jan 24, 2024 20.41 20.64 20.39 20.47 66,351 +0.21(+1.04%)
Jan 23, 2024 20.31 20.31 20.14 20.26 18,363 +0.01(+0.05%)
Jan 22, 2024 20.21 20.40 20.19 20.25 39,011 +0.13(+0.65%)
Jan 19, 2024 19.75 20.15 19.75 20.12 153,225 +0.44(+2.24%)
Jan 18, 2024 19.47 19.69 19.47 19.68 53,554 +0.35(+1.81%)
Jan 17, 2024 19.25 19.33 19.13 19.33 22,346 -0.08(-0.41%)
Jan 16, 2024 19.25 19.46 19.24 19.41 23,269 +0.12(+0.62%)
Jan 15, 2024 19.28 19.29 19.24 19.29 5,698 -0.01(-0.05%)
Jan 12, 2024 19.30 19.35 19.23 19.30 13,485 +0.05(+0.26%)
Jan 11, 2024 19.25 19.29 19.00 19.25 17,432 +0.11(+0.57%)
Jan 10, 2024 19.02 19.16 19.00 19.14 41,397 +0.14(+0.74%)
Jan 09, 2024 18.88 19.08 18.86 19.00 12,961 +0.03(+0.16%)
Jan 08, 2024 18.56 18.97 18.56 18.97 97,936 +0.41(+2.21%)
Jan 05, 2024 18.50 18.68 18.49 18.56 33,667 +0.04(+0.22%)
Jan 04, 2024 18.55 18.65 18.52 18.52 58,616 -0.09(-0.48%)
Jan 03, 2024 18.70 18.74 18.59 18.61 45,740 -0.16(-0.85%)
Jan 02, 2024 19.19 19.19 18.75 18.77 31,434 -0.54(-2.80%)
Dec 29, 2023 19.31 0 -0.08(-0.41%)
Dec 28, 2023 19.37 19.43 19.37 19.39 25,771 -0.01(-0.05%)
Dec 27, 2023 19.31 19.41 19.31 19.40 48,088 +0.16(+0.83%)
Dec 22, 2023 19.24 0 +0.03(+0.16%)
Dec 21, 2023 19.14 19.23 19.09 19.21 54,311 +0.30(+1.59%)
Dec 20, 2023 19.21 19.25 18.91 18.91 42,117 -0.65(-3.32%)
Dec 19, 2023 19.46 19.56 19.46 19.56 31,627 +0.08(+0.41%)
Dec 18, 2023 19.34 19.51 19.34 19.48 59,127 +0.04(+0.21%)
Dec 15, 2023 19.25 19.48 19.25 19.44 25,724 +0.17(+0.88%)
Dec 14, 2023 19.31 19.34 19.18 19.27 27,040 -0.02(-0.10%)
Dec 13, 2023 19.11 19.33 19.11 19.29 43,349 +0.13(+0.68%)
Dec 12, 2023 19.03 19.16 19.01 19.16 59,691 +0.07(+0.37%)
Dec 11, 2023 18.76 19.10 18.76 19.09 56,403 +0.34(+1.81%)
Dec 08, 2023 18.59 18.76 18.58 18.75 17,200 +0.11(+0.59%)
Dec 07, 2023 18.41 18.67 18.41 18.64 15,046 +0.34(+1.86%)
Dec 06, 2023 18.67 18.67 18.30 18.30 25,814 -0.17(-0.92%)
Dec 05, 2023 18.40 18.47 18.33 18.47 45,582 +0.01(+0.05%)
Dec 04, 2023 18.60 18.60 18.31 18.46 38,299 -0.25(-1.34%)
Dec 01, 2023 18.63 18.73 18.53 18.71 19,842 +0.08(+0.43%)
Nov 30, 2023 18.67 18.74 18.50 18.63 22,961 -0.01(-0.05%)
Nov 29, 2023 18.65 18.83 18.62 18.64 29,164 +0.15(+0.81%)
Nov 28, 2023 18.52 18.57 18.45 18.49 12,900 -0.11(-0.59%)
Nov 27, 2023 18.48 18.69 18.48 18.60 18,278 +0.08(+0.43%)
Nov 24, 2023 18.62 18.62 18.50 18.52 16,317 -0.14(-0.75%)
Nov 23, 2023 18.50 18.67 18.50 18.66 6,658 +0.09(+0.48%)
Nov 22, 2023 18.61 18.70 18.53 18.57 20,477 +0.10(+0.54%)
Nov 21, 2023 18.52 18.55 18.44 18.47 10,369 -0.16(-0.86%)
Nov 20, 2023 18.29 18.66 18.29 18.63 46,298 +0.27(+1.47%)
Nov 17, 2023 18.34 18.40 18.28 18.36 27,190 +0.01(+0.05%)
Nov 16, 2023 18.21 18.36 18.21 18.35 25,182 +0.02(+0.11%)
Nov 15, 2023 18.35 18.41 18.31 18.33 11,828 +0.01(+0.05%)
Nov 14, 2023 18.17 18.36 18.17 18.32 45,823 +0.35(+1.95%)
Nov 13, 2023 17.88 18.00 17.88 17.97 15,214 -0.06(-0.33%)
Nov 10, 2023 17.68 18.05 17.68 18.03 49,444 +0.43(+2.44%)
Nov 09, 2023 17.69 17.84 17.58 17.60 32,965 -0.05(-0.28%)
Nov 08, 2023 17.59 17.67 17.58 17.65 21,712 +0.07(+0.40%)
Nov 07, 2023 17.41 17.64 17.41 17.58 21,134 +0.19(+1.09%)
Nov 06, 2023 17.44 17.44 17.29 17.39 8,139 -0.01(-0.06%)
Nov 03, 2023 17.21 17.45 17.21 17.40 19,074 +0.19(+1.10%)
Nov 02, 2023 17.11 17.22 17.10 17.21 32,045 +0.31(+1.83%)
Nov 01, 2023 16.63 16.91 16.63 16.90 12,091 +0.31(+1.87%)
Oct 31, 2023 16.40 16.59 16.34 16.59 19,742 +0.16(+0.97%)
Oct 30, 2023 16.33 16.48 16.33 16.43 13,700 +0.19(+1.17%)
Oct 27, 2023 16.35 16.41 16.24 16.24 15,664 +0.07(+0.43%)
Oct 26, 2023 16.30 16.43 16.10 16.17 17,381 -0.12(-0.74%)
Oct 25, 2023 16.62 16.64 16.26 16.29 42,313 -0.49(-2.92%)
Oct 24, 2023 16.67 16.80 16.65 16.78 8,659 +0.14(+0.84%)
Oct 23, 2023 16.51 16.80 16.47 16.64 18,545 +0.00(+0.00%)
Oct 20, 2023 16.88 16.94 16.64 16.64 25,909 -0.30(-1.77%)
Oct 19, 2023 17.12 17.20 16.91 16.94 25,745 -0.16(-0.94%)
Oct 18, 2023 17.22 17.22 17.04 17.10 13,726 -0.20(-1.16%)
Oct 17, 2023 17.11 17.35 17.01 17.30 36,449 -0.01(-0.06%)
Oct 16, 2023 17.26 17.33 17.21 17.31 11,621 +0.19(+1.11%)
Oct 13, 2023 17.34 17.42 17.10 17.12 6,165 -0.28(-1.61%)
Oct 12, 2023 17.39 17.58 17.30 17.40 41,130 +0.02(+0.12%)
Oct 11, 2023 17.24 17.38 17.24 17.38 21,678 +0.14(+0.81%)
Oct 10, 2023 17.11 17.36 17.11 17.24 34,268 +0.13(+0.76%)
Oct 06, 2023 17.11 0 +0.32(+1.91%)
Oct 05, 2023 16.75 16.82 16.65 16.79 21,449 -0.03(-0.18%)
Oct 04, 2023 16.58 16.83 16.58 16.82 31,801 +0.27(+1.63%)
Oct 03, 2023 16.70 16.87 16.52 16.55 21,729 -0.30(-1.78%)
Oct 02, 2023 16.67 16.87 16.67 16.85 15,643 +0.15(+0.90%)
Sep 29, 2023 16.90 16.90 16.69 16.70 32,059 +0.03(+0.18%)
Sep 28, 2023 16.52 16.76 16.41 16.67 17,316 +0.16(+0.97%)
Sep 27, 2023 16.53 16.57 16.35 16.51 20,881 +0.09(+0.55%)
Sep 26, 2023 16.53 16.57 16.37 16.42 52,997 -0.21(-1.26%)
Sep 25, 2023 16.51 16.64 16.59 16.63 35,689 +0.00(+0.00%)
Sep 22, 2023 16.72 16.77 16.60 16.63 21,267 -0.32(-1.89%)
Sep 21, 2023 17.11 17.11 16.95 16.95 54,004 -0.34(-1.97%)
Sep 20, 2023 17.50 17.50 17.29 17.29 28,431 -0.19(-1.09%)
Sep 19, 2023 17.50 17.51 17.39 17.48 27,948 -0.04(-0.23%)
Sep 18, 2023 17.55 17.60 17.45 17.52 20,901 +0.05(+0.29%)
Sep 15, 2023 17.82 17.82 17.43 17.47 33,415 -0.37(-2.07%)
Sep 14, 2023 17.83 17.87 17.72 17.84 17,890 +0.10(+0.56%)
Sep 13, 2023 17.72 17.81 17.64 17.74 27,321 +0.09(+0.51%)
Sep 12, 2023 17.84 17.84 17.65 17.65 8,523 -0.29(-1.62%)
Sep 11, 2023 17.97 17.97 17.80 17.94 22,305 +0.11(+0.62%)
Sep 08, 2023 17.90 17.92 17.81 17.83 20,188 -0.01(-0.06%)
Sep 07, 2023 17.81 17.89 17.74 17.84 23,563 -0.18(-1.00%)
Sep 06, 2023 18.00 18.07 17.91 18.02 34,814 -0.09(-0.50%)
Sep 05, 2023 17.89 18.14 17.89 18.11 28,285 +0.10(+0.56%)
Sep 01, 2023 18.01 0 +0.05(+0.28%)
Aug 31, 2023 17.80 18.01 17.80 17.96 49,452 +0.14(+0.79%)
Aug 30, 2023 17.68 17.83 17.68 17.82 27,622 +0.09(+0.51%)
Aug 29, 2023 17.38 17.75 17.38 17.73 37,594 +0.32(+1.84%)
Aug 28, 2023 17.34 17.44 17.31 17.41 29,231 +0.14(+0.81%)
Aug 25, 2023 17.12 17.31 17.00 17.27 17,421 +0.16(+0.94%)
Aug 24, 2023 17.60 17.61 17.08 17.11 36,173 -0.39(-2.23%)
Aug 23, 2023 17.26 17.51 17.21 17.50 38,939 +0.33(+1.92%)
Aug 22, 2023 17.35 17.35 17.16 17.17 13,255 -0.08(-0.46%)
Aug 21, 2023 17.00 17.28 17.00 17.25 26,034 +0.30(+1.77%)
Aug 18, 2023 16.72 16.96 16.65 16.95 30,489 +0.10(+0.59%)
Aug 17, 2023 17.06 17.06 16.83 16.85 43,440 -0.13(-0.77%)
Aug 16, 2023 17.15 17.19 16.98 16.98 22,898 -0.21(-1.22%)
Aug 15, 2023 17.29 17.38 17.17 17.19 30,370 -0.18(-1.04%)
Aug 14, 2023 17.04 17.37 17.04 17.37 20,356 +0.27(+1.58%)
Aug 11, 2023 17.14 17.18 17.04 17.10 38,495 -0.13(-0.75%)
Aug 10, 2023 17.35 17.50 17.20 17.23 17,897 +0.01(+0.06%)
Aug 09, 2023 17.46 17.46 17.20 17.22 19,153 -0.23(-1.32%)
Aug 08, 2023 17.50 17.50 17.28 17.45 90,790 -0.05(-0.29%)
Aug 04, 2023 17.50 0 -0.13(-0.74%)
Aug 03, 2023 17.54 17.67 17.49 17.63 63,893 -0.06(-0.34%)
Aug 02, 2023 17.91 17.91 17.63 17.69 35,493 -0.47(-2.59%)
Aug 01, 2023 18.00 18.17 18.00 18.16 24,898 +0.08(+0.44%)
Jul 31, 2023 18.12 18.12 18.02 18.08 40,346 +0.03(+0.17%)
Jul 28, 2023 17.92 18.07 17.92 18.05 48,745 +0.31(+1.75%)
Jul 27, 2023 17.79 18.01 17.69 17.74 71,660 +0.20(+1.14%)
Jul 26, 2023 17.62 17.62 17.44 17.54 34,124 -0.12(-0.68%)
Jul 25, 2023 17.50 17.72 17.50 17.66 38,163 +0.18(+1.03%)
Jul 24, 2023 17.50 17.55 17.44 17.48 47,572 +0.03(+0.17%)
Jul 21, 2023 17.48 17.57 17.45 17.45 34,581 +0.08(+0.46%)
Jul 20, 2023 17.62 17.62 17.33 17.37 52,675 -0.34(-1.92%)
Jul 19, 2023 17.83 17.87 17.71 17.71 30,017 -0.10(-0.56%)
Jul 18, 2023 17.74 17.81 17.60 17.81 36,379 +0.09(+0.51%)
Jul 17, 2023 17.47 17.78 17.47 17.72 45,920 +0.22(+1.26%)
Jul 14, 2023 17.51 17.66 17.47 17.50 29,117 -0.04(-0.23%)
Jul 13, 2023 17.35 17.55 17.35 17.54 72,328 +0.27(+1.56%)
Jul 12, 2023 17.23 17.30 17.17 17.27 44,634 +0.14(+0.82%)
Jul 11, 2023 17.07 17.19 16.98 17.13 47,945 +0.06(+0.35%)
Jul 10, 2023 16.85 17.07 16.85 17.07 54,076 +0.18(+1.07%)
Jul 07, 2023 16.95 17.07 16.87 16.89 23,733 -0.05(-0.30%)
Jul 06, 2023 16.95 16.95 16.80 16.94 30,082 -0.20(-1.17%)
Jul 05, 2023 17.07 17.21 17.07 17.14 40,189 -0.01(-0.06%)
Jul 04, 2023 17.20 17.20 17.15 17.15 8,749 -0.06(-0.35%)
Jun 30, 2023 17.21 0 +0.19(+1.12%)
Jun 29, 2023 17.00 17.05 16.93 17.02 35,290 -0.01(-0.06%)
Jun 28, 2023 16.94 17.07 16.90 17.03 62,592 -0.02(-0.12%)
Jun 27, 2023 16.71 17.08 16.71 17.05 62,462 +0.36(+2.16%)
Jun 26, 2023 16.74 16.96 16.69 16.69 68,089 -0.09(-0.54%)
Jun 23, 2023 16.78 16.84 16.71 16.78 53,400 -0.49(-2.84%)
Jun 22, 2023 17.05 17.28 17.05 17.27 47,368 +0.07(+0.41%)
Jun 21, 2023 17.40 17.42 17.17 17.20 96,235 -0.30(-1.71%)
Jun 20, 2023 17.61 17.61 17.39 17.50 22,845 +0.04(+0.23%)
Jun 19, 2023 17.60 17.60 17.44 17.46 22,782 -0.14(-0.80%)
Jun 16, 2023 17.80 17.82 17.60 17.60 56,459 -0.09(-0.51%)
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.