Premium
CI Energy Giants Covered Call ETF (NXF)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 5.28 | -0.03 | -0.56 | 5.3 | 5.3 | 5.2 | 183171 |
| 1741128000 | 5.3099999 | -0.03 | -0.56 | 5.2699999 | 5.35 | 5.21 | 33072 |
| 1741041600 | 5.34 | -0.2 | -3.61 | 5.55 | 5.55 | 5.3 | 47021 |
| 1740782400 | 5.54 | 0.01 | 0.18 | 5.51 | 5.54 | 5.43 | 29788 |
| 1740696000 | 5.53 | 0.01 | 0.18 | 5.51 | 5.5599999 | 5.51 | 11210 |
| 1740609600 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.55 | 5.5 | 8334 |
| 1740523200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.54 | 9702 |
| 1740436800 | 5.6 | -0.01 | -0.18 | 5.59 | 5.62 | 5.59 | 16205 |
| 1740177600 | 5.61 | -0.1 | -1.75 | 5.67 | 5.67 | 5.61 | 5726 |
| 1740091200 | 5.71 | 0.07 | 1.24 | 5.65 | 5.71 | 5.65 | 29440 |
| 1740004800 | 5.64 | 0.03 | 0.53 | 5.63 | 5.69 | 5.63 | 11471 |
| 1739918400 | 5.61 | 0.05 | 0.90 | 5.58 | 5.63 | 5.5599999 | 28231 |
| 1739572800 | 5.5599999 | 0.03 | 0.54 | 5.55 | 5.63 | 5.55 | 54561 |
| 1739486400 | 5.53 | 0.01 | 0.18 | 5.53 | 5.54 | 5.5 | 18706 |
| 1739400000 | 5.5199999 | -0.11 | -1.95 | 5.62 | 5.62 | 5.5199999 | 5966 |
| 1739313600 | 5.63 | 0.06 | 1.08 | 5.59 | 5.66 | 5.59 | 28268 |
| 1739227200 | 5.57 | 0.1 | 1.83 | 5.54 | 5.57 | 5.54 | 26405 |
| 1738968000 | 5.47 | 0.01 | 0.18 | 5.48 | 5.49 | 5.47 | 6804 |
| 1738881600 | 5.46 | -0.04 | -0.73 | 5.55 | 5.55 | 5.44 | 16944 |
| 1738795200 | 5.5 | -0.02 | -0.36 | 5.45 | 5.51 | 5.45 | 62614 |
| 1738708800 | 5.5199999 | 0.11 | 2.03 | 5.41 | 5.5199999 | 5.41 | 23639 |
| 1738622400 | 5.41 | -0.02 | -0.37 | 5.33 | 5.43 | 5.33 | 95960 |
| 1738363200 | 5.43 | -0.12 | -2.16 | 5.5199999 | 5.53 | 5.43 | 156010 |
| 1738276800 | 5.55 | 0.04 | 0.73 | 5.53 | 5.57 | 5.53 | 34612 |
| 1738190400 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.48 | 83365 |
| 1738104000 | 5.51 | -0.03 | -0.54 | 5.53 | 5.5599999 | 5.48 | 229707 |
| 1738017600 | 5.54 | 0 | 0.00 | 5.51 | 5.57 | 5.51 | 52488 |
| 1737758400 | 5.54 | -0.06 | -1.07 | 5.63 | 5.63 | 5.54 | 130735 |
| 1737672000 | 5.6 | 0.02 | 0.36 | 5.59 | 5.64 | 5.59 | 25760 |
| 1737585600 | 5.58 | -0.05 | -0.89 | 5.62 | 5.65 | 5.58 | 26627 |
| 1737499200 | 5.63 | 0.04 | 0.72 | 5.58 | 5.65 | 5.58 | 396952 |
| 1737412800 | 5.59 | -0.09 | -1.58 | 5.64 | 5.7 | 5.57 | 288990 |
| 1737153600 | 5.68 | 0.02 | 0.35 | 5.63 | 5.69 | 5.63 | 284005 |
| 1737067200 | 5.66 | -0.02 | -0.35 | 5.63 | 5.67 | 5.63 | 107184 |
| 1736980800 | 5.68 | 0.04 | 0.71 | 5.65 | 5.68 | 5.64 | 176650 |
| 1736894400 | 5.64 | 0.03 | 0.53 | 5.62 | 5.64 | 5.59 | 38966 |
| 1736808000 | 5.61 | 0.04 | 0.72 | 5.62 | 5.66 | 5.6 | 367561 |
| 1736548800 | 5.57 | 0.04 | 0.72 | 5.6 | 5.65 | 5.5599999 | 46365 |
| 1736462400 | 5.53 | 0 | 0.00 | 5.535 | 5.54 | 5.5199999 | 18353 |
| 1736376000 | 5.53 | -0.04 | -0.72 | 5.54 | 5.54 | 5.51 | 88970 |
| 1736289600 | 5.57 | 0.09 | 1.64 | 5.53 | 5.59 | 5.53 | 68863 |
| 1736203200 | 5.48 | 0.02 | 0.37 | 5.49 | 5.54 | 5.48 | 237141 |
| 1735944000 | 5.46 | 0.05 | 0.92 | 5.44 | 5.47 | 5.44 | 32592 |
| 1735857600 | 5.41 | 0.06 | 1.12 | 5.42 | 5.44 | 5.39 | 80411 |
| 1735684800 | 5.35 | 0.08 | 1.52 | 5.2699999 | 5.35 | 5.2699999 | 220180 |
| 1735598400 | 5.2699999 | 0.01 | 0.19 | 5.25 | 5.29 | 5.25 | 32348 |
| 1735339200 | 5.26 | 0.02 | 0.38 | 5.22 | 5.29 | 5.22 | 76274 |
| 1735069200 | 5.24 | 0.02 | 0.38 | 5.21 | 5.24 | 5.19 | 32485 |
| 1734993600 | 5.22 | -0.07 | -1.32 | 5.18 | 5.22 | 5.16 | 41548 |
| 1734734400 | 5.29 | 0.04 | 0.76 | 5.26 | 5.32 | 5.25 | 54567 |
| 1734648000 | 5.25 | -0.04 | -0.76 | 5.25 | 5.34 | 5.25 | 87411 |
| 1734561600 | 5.29 | -0.13 | -2.40 | 5.42 | 5.42 | 5.29 | 241467 |
| 1734475200 | 5.42 | -0.02 | -0.37 | 5.43 | 5.43 | 5.37 | 230065 |
| 1734388800 | 5.44 | -0.12 | -2.16 | 5.55 | 5.55 | 5.44 | 75631 |
| 1734129600 | 5.5599999 | -0.03 | -0.54 | 5.59 | 5.59 | 5.53 | 22714 |
| 1734043200 | 5.59 | -0.07 | -1.24 | 5.62 | 5.62 | 5.58 | 137111 |
| 1733956800 | 5.66 | 0.03 | 0.53 | 5.65 | 5.66 | 5.61 | 40165 |
| 1733870400 | 5.63 | -0.04 | -0.71 | 5.69 | 5.69 | 5.63 | 17943 |
| 1733784000 | 5.67 | 0.06 | 1.07 | 5.68 | 5.72 | 5.67 | 28896 |
| 1733524800 | 5.61 | -0.11 | -1.92 | 5.72 | 5.72 | 5.6 | 63157 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
