Premium
CI Energy Giants Covered Call ETF (NXF)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 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 |
| 1733438400 | 5.72 | 0.04 | 0.70 | 5.69 | 5.74 | 5.69 | 13633 |
| 1733352000 | 5.68 | -0.11 | -1.90 | 5.76 | 5.76 | 5.66 | 53722 |
| 1733265600 | 5.79 | 0.04 | 0.70 | 5.78 | 5.8 | 5.76 | 26779 |
| 1733179200 | 5.75 | -0.07 | -1.20 | 5.8 | 5.8 | 5.72 | 10000 |
| 1732920000 | 5.82 | 0.03 | 0.52 | 5.79 | 5.82 | 5.79 | 5364 |
| 1732833600 | 5.79 | 0.01 | 0.17 | 5.75 | 5.8099999 | 5.75 | 8970 |
| 1732747200 | 5.78 | 0 | 0.00 | 5.7699999 | 5.8099999 | 5.7699999 | 78646 |
| 1732660800 | 5.78 | -0.04 | -0.69 | 5.84 | 5.84 | 5.76 | 17062 |
| 1732574400 | 5.82 | -0.11 | -1.85 | 5.9 | 5.9 | 5.82 | 62686 |
| 1732315200 | 5.93 | 0.03 | 0.51 | 5.92 | 5.93 | 5.88 | 43147 |
| 1732228800 | 5.9 | 0.03 | 0.51 | 5.89 | 5.93 | 5.89 | 129273 |
| 1732142400 | 5.87 | 0.03 | 0.51 | 5.83 | 5.88 | 5.83 | 152651 |
| 1732056000 | 5.84 | -0.04 | -0.68 | 5.82 | 5.87 | 5.82 | 60825 |
| 1731969600 | 5.88 | 0.07 | 1.20 | 5.83 | 5.9 | 5.83 | 26306 |
| 1731710400 | 5.8099999 | -0.02 | -0.34 | 5.85 | 5.86 | 5.8 | 118272 |
| 1731624000 | 5.83 | 0.06 | 1.04 | 5.79 | 5.84 | 5.79 | 39860 |
| 1731537600 | 5.7699999 | 0.06 | 1.05 | 5.71 | 5.78 | 5.66 | 14079 |
| 1731451200 | 5.71 | -0.05 | -0.87 | 5.74 | 5.74 | 5.7 | 146638 |
| 1731364800 | 5.76 | -0.01 | -0.17 | 5.75 | 5.79 | 5.75 | 18975 |
| 1731105600 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.8 | 5.74 | 27240 |
| 1731019200 | 5.8 | 0 | 0.00 | 5.78 | 5.8 | 5.7699999 | 9266 |
| 1730932800 | 5.8 | 0.08 | 1.40 | 5.73 | 5.82 | 5.72 | 30898 |
| 1730846400 | 5.72 | 0.01 | 0.18 | 5.71 | 5.74 | 5.7 | 31800 |
| 1730760000 | 5.71 | 0.06 | 1.06 | 5.7 | 5.74 | 5.7 | 54768 |
| 1730497200 | 5.65 | -0.03 | -0.53 | 5.69 | 5.73 | 5.65 | 42750 |
| 1730410800 | 5.68 | 0.03 | 0.53 | 5.69 | 5.69 | 5.64 | 38912 |
| 1730324400 | 5.65 | -0.01 | -0.18 | 5.68 | 5.69 | 5.65 | 37179 |
| 1730238000 | 5.66 | -0.07 | -1.22 | 5.7 | 5.73 | 5.65 | 22249 |
| 1730151600 | 5.73 | -0.08 | -1.38 | 5.69 | 5.74 | 5.68 | 270664 |
| 1729892400 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.83 | 5.79 | 156890 |
| 1729806000 | 5.78 | 0.02 | 0.35 | 5.76 | 5.8 | 5.75 | 55634 |
| 1729719600 | 5.76 | -0.04 | -0.69 | 5.7699999 | 5.79 | 5.73 | 68234 |
| 1729633200 | 5.8 | 0 | 0.00 | 5.8 | 5.83 | 5.8 | 28040 |
| 1729546800 | 5.8 | -0.01 | -0.17 | 5.85 | 5.85 | 5.8 | 42282 |
| 1729287600 | 5.8099999 | -0.01 | -0.17 | 5.8 | 5.8099999 | 5.76 | 27695 |
| 1729201200 | 5.82 | 0.05 | 0.87 | 5.7699999 | 5.82 | 5.7699999 | 25258 |
| 1729114800 | 5.7699999 | 0.01 | 0.17 | 5.7699999 | 5.8099999 | 5.7699999 | 248521 |
| 1729028400 | 5.76 | -0.22 | -3.68 | 5.84 | 5.84 | 5.76 | 141000 |
| 1728682800 | 5.98 | -0.01 | -0.17 | 5.95 | 6 | 5.95 | 25563 |
| 1728596400 | 5.99 | 0.07 | 1.18 | 5.98 | 5.99 | 5.96 | 24231 |
| 1728510000 | 5.92 | -0.02 | -0.34 | 5.86 | 5.93 | 5.86 | 37037 |
| 1728423600 | 5.94 | -0.12 | -1.98 | 6.0199999 | 6.0199999 | 5.91 | 65692 |
| 1728337200 | 6.0599999 | 0.05 | 0.83 | 6.01 | 6.07 | 6.01 | 40408 |
| 1728078000 | 6.01 | 0.05 | 0.84 | 6 | 6.0199999 | 5.98 | 73584 |
| 1727991600 | 5.96 | 0.07 | 1.19 | 5.91 | 5.96 | 5.89 | 31812 |
| 1727905200 | 5.89 | 0.06 | 1.03 | 5.9 | 5.92 | 5.85 | 84675 |
| 1727818800 | 5.83 | 0.13 | 2.28 | 5.68 | 5.85 | 5.68 | 124905 |
| 1727732400 | 5.7 | 0.02 | 0.35 | 5.65 | 5.71 | 5.65 | 91372 |
| 1727473200 | 5.68 | 0.09 | 1.61 | 5.6 | 5.69 | 5.6 | 28824 |
| 1727386800 | 5.59 | -0.15 | -2.61 | 5.63 | 5.64 | 5.59 | 268855 |
| 1727300400 | 5.74 | -0.11 | -1.88 | 5.85 | 5.85 | 5.73 | 146837 |
| 1727214000 | 5.85 | 0.02 | 0.34 | 5.86 | 5.89 | 5.85 | 42669 |
| 1727127600 | 5.83 | -0.05 | -0.85 | 5.83 | 5.87 | 5.8 | 98549 |
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
