Mail

CGXF.TO - CI Gold+ Giants Covered Call ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	10.80	10.87	10.80	10.84	10.84	21,700
May 26, 2023	10.82	10.99	10.82	10.83	10.83	6,300
May 25, 2023	10.96	10.96	10.81	10.84	10.84	10,000
May 24, 2023	11.20	11.20	11.04	11.04	11.04	5,100
May 23, 2023	11.20	11.22	11.17	11.20	11.20	6,700
May 19, 2023	11.33	11.40	11.20	11.30	11.30	7,900
May 18, 2023	11.28	11.28	11.13	11.24	11.24	41,700
May 17, 2023	11.57	11.57	11.41	11.47	11.47	21,700
May 16, 2023	11.72	11.78	11.55	11.59	11.59	7,300
May 15, 2023	11.75	11.89	11.75	11.83	11.83	4,500
May 12, 2023	11.75	11.77	11.69	11.77	11.77	11,000
May 11, 2023	11.89	12.00	11.75	11.75	11.75	8,000
May 10, 2023	12.10	12.10	11.93	12.03	12.03	10,900
May 09, 2023	12.12	12.14	12.07	12.08	12.08	10,200
May 08, 2023	12.19	12.23	12.16	12.17	12.17	4,900
May 05, 2023	12.11	12.25	12.01	12.19	12.19	7,600
May 04, 2023	12.22	12.58	12.22	12.38	12.38	26,800
May 03, 2023	11.93	12.16	11.93	12.11	12.11	8,100
May 02, 2023	11.79	12.08	11.68	12.08	12.08	116,200
May 01, 2023	11.83	11.90	11.64	11.64	11.64	10,400
Apr 28, 2023	11.84	11.84	11.68	11.69	11.69	7,100
Apr 27, 2023	11.55	11.76	11.55	11.76	11.76	2,400
Apr 26, 2023	11.83	11.85	11.66	11.66	11.66	3,800
Apr 25, 2023	11.70	11.80	11.65	11.76	11.76	4,600
Apr 24, 2023	11.70	11.74	11.69	11.73	11.73	9,000
Apr 21, 2023	11.78	11.78	11.61	11.65	11.65	4,100
Apr 20, 2023	11.76	11.76	11.71	11.71	11.71	5,600
Apr 19, 2023	11.66	11.77	11.66	11.68	11.68	7,100
Apr 18, 2023	11.65	11.94	11.64	11.84	11.84	26,600
Apr 17, 2023	11.84	11.84	11.70	11.71	11.71	13,700
Apr 14, 2023	11.91	11.94	11.71	11.88	11.88	40,200
Apr 13, 2023	11.99	12.10	11.99	12.07	12.07	26,700
Apr 12, 2023	11.95	11.95	11.78	11.82	11.82	5,500
Apr 11, 2023	11.63	11.91	11.63	11.84	11.84	8,800
Apr 10, 2023	11.68	11.75	11.68	11.74	11.74	17,500
Apr 06, 2023	11.70	11.78	11.69	11.77	11.77	15,400
Apr 05, 2023	11.73	11.79	11.67	11.72	11.72	23,000
Apr 04, 2023	11.38	11.68	11.38	11.66	11.66	37,800
Apr 03, 2023	11.27	11.35	11.16	11.31	11.31	7,800
Mar 31, 2023	11.24	11.26	11.17	11.20	11.20	3,900
Mar 30, 2023	11.30	11.32	11.24	11.28	11.28	10,100
Mar 29, 2023	11.13	11.23	11.13	11.15	11.15	5,700
Mar 28, 2023	11.02	11.22	11.02	11.22	11.22	26,700
Mar 27, 2023	10.90	11.03	10.79	11.01	11.01	34,100
Mar 24, 2023	11.07	11.13	10.97	11.05	11.05	29,900
Mar 24, 2023	0.211 Dividend
Mar 23, 2023	11.05	11.25	11.01	11.14	10.93	22,000
Mar 22, 2023	10.80	10.96	10.80	10.93	10.72	2,300
Mar 21, 2023	10.90	10.90	10.70	10.78	10.58	54,100
Mar 20, 2023	11.03	11.09	10.98	11.02	10.81	29,000
Mar 17, 2023	10.60	11.07	10.60	11.00	10.79	49,200
Mar 16, 2023	10.45	10.50	10.35	10.50	10.30	2,300
Mar 15, 2023	10.70	10.72	10.51	10.55	10.35	17,300
Mar 14, 2023	10.47	10.51	10.42	10.48	10.28	6,100
Mar 13, 2023	10.17	10.51	10.17	10.45	10.25	34,900
Mar 10, 2023	9.80	10.11	9.79	9.90	9.71	18,400
Mar 09, 2023	9.80	9.82	9.69	9.72	9.54	11,900
Mar 08, 2023	9.77	9.89	9.69	9.71	9.53	35,400
Mar 07, 2023	9.99	9.99	9.69	9.73	9.55	60,100
Mar 06, 2023	10.19	10.19	9.98	10.01	9.82	31,400
Mar 03, 2023	10.08	10.16	10.04	10.16	9.97	15,800
Mar 02, 2023	9.97	9.99	9.91	9.98	9.79	12,700
Mar 01, 2023	9.96	10.03	9.92	10.00	9.81	9,000
Feb 28, 2023	9.72	9.86	9.67	9.82	9.63	24,200
Feb 27, 2023	9.83	9.83	9.65	9.72	9.54	14,500
Feb 24, 2023	9.69	9.72	9.61	9.70	9.52	14,900
Feb 23, 2023	9.83	9.83	9.74	9.76	9.58	17,000
Feb 22, 2023	9.92	9.92	9.78	9.85	9.66	23,300
Feb 21, 2023	10.06	10.06	9.97	10.00	9.81	20,700
Feb 17, 2023	10.07	10.14	9.99	10.11	9.92	20,900
Feb 16, 2023	10.16	10.27	10.05	10.25	10.06	14,800
Feb 15, 2023	10.35	10.35	10.16	10.19	10.00	26,100
Feb 14, 2023	10.52	10.52	10.30	10.48	10.28	18,400
Feb 13, 2023	10.48	10.51	10.43	10.45	10.25	7,700
Feb 10, 2023	10.72	10.72	10.45	10.52	10.32	31,000
Feb 09, 2023	10.98	10.98	10.69	10.72	10.52	34,500
Feb 08, 2023	11.00	11.00	10.93	10.93	10.72	13,600
Feb 07, 2023	10.98	11.07	10.91	10.97	10.76	24,300
Feb 06, 2023	10.90	10.92	10.81	10.90	10.69	20,000
Feb 03, 2023	11.15	11.20	10.93	10.96	10.75	38,000
Feb 02, 2023	11.59	11.62	11.30	11.31	11.10	10,300
Feb 01, 2023	11.34	11.61	11.33	11.56	11.34	7,500
Jan 31, 2023	11.39	11.39	11.31	11.38	11.16	5,000
Jan 30, 2023	11.45	11.52	11.41	11.41	11.19	7,900
Jan 27, 2023	11.60	11.60	11.44	11.50	11.28	19,600
Jan 26, 2023	11.69	11.69	11.59	11.68	11.46	18,000
Jan 25, 2023	11.64	11.85	11.55	11.84	11.62	24,100
Jan 24, 2023	11.57	11.71	11.50	11.69	11.47	33,300
Jan 23, 2023	11.61	11.61	11.47	11.61	11.39	25,900
Jan 20, 2023	11.61	11.70	11.60	11.70	11.48	5,500
Jan 19, 2023	11.45	11.67	11.45	11.62	11.40	19,300
Jan 18, 2023	11.62	11.66	11.50	11.50	11.28	16,200
Jan 17, 2023	11.70	11.70	11.48	11.51	11.29	34,700
Jan 16, 2023	11.76	11.81	11.76	11.76	11.54	32,400
Jan 13, 2023	11.63	11.80	11.63	11.78	11.56	19,200
Jan 12, 2023	11.59	11.65	11.58	11.64	11.42	23,400
Jan 11, 2023	11.66	11.66	11.43	11.51	11.29	6,900
Jan 10, 2023	11.40	11.53	11.39	11.53	11.31	9,500
Jan 09, 2023	11.53	11.53	11.32	11.32	11.11	47,000
Jan 06, 2023	11.44	11.51	11.33	11.40	11.18	37,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...