U.S. markets closed
F S&P 500
5,371.50 +5.50 (+0.10%) F Dow Jones
38,903.00 +19.00 (+0.05%) F Nasdaq
19,105.00 +30.75 (+0.16%) E-mini Russell 2000 Index Futur
2,068.80 +0.10 (+0.00%) Petróleo
74.56 +0.49 (+0.66%) Oro
2,387.60 +12.10 (+0.51%)
CI Energy Giants Covered Call ETF Common Units (Unhedged) (NXF-B.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 8.06 | 8.07 | 8.06 | 8.06 | 8.06 | 1,700 |
| 04 jun 2024 | 8.07 | 8.07 | 7.96 | 8.00 | 8.00 | 8,000 |
| 03 jun 2024 | 8.36 | 8.36 | 8.16 | 8.16 | 8.16 | 22,500 |
| 31 may 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 30 may 2024 | 8.22 | 8.23 | 8.22 | 8.22 | 8.22 | 1,700 |
| 29 may 2024 | 8.27 | 8.27 | 8.22 | 8.22 | 8.22 | 700 |
| 28 may 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 15,600 |
| 27 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2,100 |
| 24 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 200 |
| 23 may 2024 | 8.30 | 8.34 | 8.25 | 8.26 | 8.26 | 26,000 |
| 22 may 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 10,200 |
| 21 may 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,000 |
| 17 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 300 |
| 16 may 2024 | 8.37 | 8.37 | 8.35 | 8.36 | 8.36 | 4,700 |
| 15 may 2024 | 8.39 | 8.39 | 8.28 | 8.36 | 8.36 | 2,400 |
| 14 may 2024 | 8.47 | 8.47 | 8.44 | 8.44 | 8.44 | 1,700 |
| 13 may 2024 | 8.52 | 8.53 | 8.48 | 8.48 | 8.48 | 2,800 |
| 10 may 2024 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | 1,600 |
| 09 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
| 08 may 2024 | 8.42 | 8.46 | 8.39 | 8.44 | 8.44 | 2,400 |
| 07 may 2024 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | 5,800 |
| 06 may 2024 | 8.44 | 8.47 | 8.43 | 8.43 | 8.43 | 3,100 |
| 03 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4,600 |
| 02 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
| 01 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 30 abr 2024 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | 6,600 |
| 29 abr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
| 26 abr 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 600 |
| 25 abr 2024 | 8.51 | 8.55 | 8.51 | 8.53 | 8.53 | 21,500 |
| 24 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 23 abr 2024 | 8.40 | 8.47 | 8.40 | 8.47 | 8.47 | 8,300 |
| 22 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 900 |
| 19 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,000 |
| 18 abr 2024 | 8.34 | 8.34 | 8.33 | 8.34 | 8.34 | 10,900 |
| 17 abr 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 400 |
| 16 abr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 15 abr 2024 | 8.48 | 8.49 | 8.42 | 8.45 | 8.45 | 2,300 |
| 12 abr 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 5,500 |
| 11 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 10 abr 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 1,500 |
| 09 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 08 abr 2024 | 8.44 | 8.44 | 8.40 | 8.41 | 8.41 | 2,800 |
| 05 abr 2024 | 8.42 | 8.43 | 8.42 | 8.42 | 8.42 | 1,000 |
| 04 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
| 03 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2,100 |
| 02 abr 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 200 |
| 01 abr 2024 | 8.15 | 8.17 | 8.13 | 8.17 | 8.17 | 3,400 |
| 28 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,200 |
| 27 mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 100 |
| 26 mar 2024 | 8.08 | 8.08 | 8.01 | 8.01 | 8.01 | 1,300 |
| 25 mar 2024 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 22,400 |
| 22 mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 800 |
| 21 mar 2024 | 7.97 | 7.97 | 7.94 | 7.95 | 7.95 | 3,200 |
| 21 mar 2024 | 0.188 Dividendo | |||||
| 20 mar 2024 | 8.14 | 8.14 | 8.13 | 8.13 | 7.94 | 1,500 |
| 19 mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.95 | 800 |
| 18 mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.89 | 1,500 |
| 15 mar 2024 | 8.04 | 8.05 | 8.03 | 8.03 | 7.84 | 7,300 |
| 14 mar 2024 | 8.01 | 8.06 | 8.01 | 8.06 | 7.87 | 4,400 |
| 13 mar 2024 | 7.93 | 8.00 | 7.93 | 8.00 | 7.82 | 2,000 |
| 12 mar 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.74 | 2,800 |
| 11 mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
| 08 mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | - |
| 07 mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.70 | - |
| 06 mar 2024 | 7.93 | 7.94 | 7.88 | 7.88 | 7.70 | 8,300 |
| 05 mar 2024 | 7.88 | 7.89 | 7.86 | 7.86 | 7.68 | 300 |
| 04 mar 2024 | 7.94 | 7.94 | 7.84 | 7.84 | 7.66 | 700 |
| 01 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 1,000 |
| 29 feb 2024 | 7.80 | 7.80 | 7.77 | 7.78 | 7.60 | 7,700 |
| 28 feb 2024 | 7.79 | 7.79 | 7.78 | 7.79 | 7.61 | 1,600 |
| 27 feb 2024 | 7.78 | 7.79 | 7.78 | 7.79 | 7.61 | 700 |
| 26 feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | 100 |
| 23 feb 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.59 | 200 |
| 22 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 100 |
| 21 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 1,400 |
| 20 feb 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.52 | 3,400 |
| 16 feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.58 | 1,400 |
| 15 feb 2024 | 7.59 | 7.73 | 7.59 | 7.73 | 7.55 | 2,200 |
| 14 feb 2024 | 7.63 | 7.63 | 7.59 | 7.59 | 7.41 | 3,200 |
| 13 feb 2024 | 7.64 | 7.64 | 7.60 | 7.60 | 7.42 | 13,600 |
| 12 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | - |
| 09 feb 2024 | 7.62 | 7.63 | 7.59 | 7.60 | 7.42 | 6,500 |
| 08 feb 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.47 | 300 |
| 07 feb 2024 | 7.61 | 7.62 | 7.61 | 7.61 | 7.43 | 4,200 |
| 06 feb 2024 | 7.70 | 7.70 | 7.67 | 7.67 | 7.49 | 800 |
| 05 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 100 |
| 02 feb 2024 | 7.67 | 7.67 | 7.63 | 7.63 | 7.45 | 2,400 |
| 01 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | - |
| 31 ene 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.56 | - |
| 30 ene 2024 | 7.69 | 7.71 | 7.69 | 7.70 | 7.52 | 6,900 |
| 29 ene 2024 | 7.71 | 7.71 | 7.67 | 7.67 | 7.49 | 1,800 |
| 26 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.45 | 100 |
| 25 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | 400 |
| 24 ene 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.35 | 4,000 |
| 23 ene 2024 | 7.44 | 7.45 | 7.43 | 7.43 | 7.26 | 1,100 |
| 22 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
| 19 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | 3,300 |
| 18 ene 2024 | 7.45 | 7.45 | 7.40 | 7.44 | 7.27 | 15,200 |
| 17 ene 2024 | 7.52 | 7.52 | 7.43 | 7.46 | 7.29 | 27,700 |
| 16 ene 2024 | 7.67 | 7.67 | 7.54 | 7.54 | 7.37 | 8,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.