Skip to main content
CI Gold+ Giants Covered Call ETF (TSX:CGXF)
Canada flag Canada · Delayed Price · Currency is CAD
19.56
-0.18 (-0.91%)
At close: Dec 5, 2025

TSX:CGXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9520.0719.5419.5619.56-0.91%3,374
Dec 4, 202519.6019.7819.6019.7419.740.61%1,499
Dec 3, 202519.9919.9919.6219.6219.62-0.86%6,121
Dec 2, 202520.1120.1119.5019.7919.79-1.84%13,831
Dec 1, 202520.4220.4220.1620.1620.160.35%6,124
Nov 28, 202520.0820.2520.0820.0920.09-0.20%9,989
Nov 27, 202520.2120.2119.9420.1320.130.65%8,657
Nov 26, 202519.4620.0419.4620.0020.004.22%28,873
Nov 25, 202519.0619.2819.0619.1919.190.42%2,949
Nov 24, 202518.4319.1118.4319.1119.115.06%31,227
Nov 21, 202517.9218.2317.9218.1918.190.94%14,520
Nov 20, 202518.1518.2318.0218.0218.02-4.50%38,327
Nov 19, 202518.8819.1818.7018.8718.871.45%17,307
Nov 18, 202518.6618.6818.5018.6018.601.20%6,190
Nov 17, 202518.6818.7618.3718.3818.38-2.23%8,044
Nov 14, 202518.3618.9118.0918.8018.80-1.05%18,909
Nov 13, 202519.5419.5418.9219.0019.00-1.45%9,591
Nov 12, 202518.6519.3418.6519.2819.283.43%8,098
Nov 11, 202518.6418.6618.3518.6418.640.76%7,985
Nov 10, 202518.0918.5018.0918.5018.505.29%31,343
Nov 7, 202517.3717.5717.3617.5717.571.56%6,457
Nov 6, 202517.6017.7017.3017.3017.30-7,797
Nov 5, 202516.9717.3016.9717.3017.303.65%6,655
Nov 4, 202517.0017.0016.6916.6916.69-3.80%13,145
Nov 3, 202517.3317.5417.2817.3517.35-0.57%12,569
Oct 31, 202517.6717.6717.3817.4517.45-1.13%5,494
Oct 30, 202517.4117.6817.4117.6517.652.08%7,039
Oct 29, 202517.6717.6717.2517.2917.29-0.23%26,285
Oct 28, 202516.7617.3816.7617.3317.331.17%7,296
Oct 27, 202517.2617.3016.7717.1317.13-4.41%20,659
Oct 24, 202517.9318.1317.8217.9217.92-0.83%16,604
Oct 23, 202518.0618.1718.0618.0718.071.23%19,536
Oct 22, 202517.2517.8917.2517.8517.850.34%9,738
Oct 21, 202518.0718.3017.7617.7917.79-9.65%23,234
Oct 20, 202519.7519.7519.5319.6919.692.23%6,640
Oct 17, 202520.0720.0719.0519.2619.26-5.31%8,187
Oct 16, 202519.9520.4019.9220.3420.342.78%38,380
Oct 15, 202519.5819.7919.5019.7919.793.34%8,565
Oct 14, 202518.9019.3918.9019.1519.153.74%13,908
Oct 10, 202518.5318.6018.4418.4618.46-0.27%7,228
Oct 9, 202519.2019.2018.3618.5118.51-3.11%44,219
Oct 8, 202519.1619.1618.9519.1119.112.00%11,975
Oct 7, 202519.0819.0818.6318.7318.73-1.52%12,253
Oct 6, 202518.9819.1618.9819.0219.021.60%22,048
Oct 3, 202518.8418.8418.6718.7218.720.03%19,550
Oct 2, 202518.9918.9918.2518.7218.72-0.24%25,370
Oct 1, 202518.7618.9218.7018.7618.760.97%32,131
Sep 30, 202518.3518.6518.3518.5818.580.57%8,795
Sep 29, 202518.6218.7318.4118.4818.480.79%15,225
Sep 26, 202518.1718.3818.1218.3318.331.78%9,912
Sep 25, 202517.8018.0317.8018.0118.011.24%4,533
Sep 24, 202518.2118.2117.7917.7917.79-2.31%19,027
Sep 23, 202518.2618.3818.2018.2118.21-1.51%16,083
Sep 22, 202518.5918.5918.2218.4918.162.44%22,068
Sep 19, 202517.5018.0517.5018.0517.734.64%17,202
Sep 18, 202517.1017.2517.0517.2516.940.12%4,275
Sep 17, 202517.1717.3917.1417.2316.92-0.63%11,575
Sep 16, 202517.6417.6417.2817.3417.03-1.53%21,439
Sep 15, 202517.6017.6417.4517.6117.300.28%17,309
Sep 12, 202517.6417.7017.5417.5617.25-0.40%4,608
Sep 11, 202517.5217.6317.4417.6317.320.46%11,634
Sep 10, 202517.4017.5617.4017.5517.241.80%10,700
Sep 9, 202517.3117.4117.1717.2416.93-0.12%10,012
Sep 8, 202517.1917.2817.1017.2616.951.53%22,586
Sep 5, 202517.0017.0616.9417.0016.702.04%46,943
Sep 4, 202516.6916.7516.6616.6616.36-0.72%13,795
Sep 3, 202516.9616.9616.7516.7816.480.57%15,844
Sep 2, 202516.4616.7016.3516.6916.392.61%36,957
Aug 29, 202516.0516.2616.0516.2615.972.33%2,092
Aug 28, 202516.1716.1715.8815.8915.61-1.49%4,279
Aug 27, 202516.2116.2116.0016.1315.84-0.22%24,201
Aug 26, 202516.1016.2016.0816.1715.881.09%23,345
Aug 25, 202515.9516.0515.9515.9915.710.25%7,178
Aug 22, 202515.7816.0015.6615.9515.670.82%21,145
Aug 21, 202515.6515.8615.6515.8215.542.13%5,797
Aug 20, 202515.2515.4915.2315.4915.222.31%16,360
Aug 19, 202515.4315.4315.1415.1414.87-2.07%7,317
Aug 18, 202515.5315.5315.4315.4615.190.19%4,107
Aug 15, 202515.3115.4615.2615.4315.160.52%3,345
Aug 14, 202515.4015.4915.3215.3515.08-0.32%9,444
Aug 13, 202515.5215.5215.3815.4015.13-0.65%18,090
Aug 12, 202515.4815.5015.3615.5015.230.91%6,778
Aug 11, 202515.1315.3815.1315.3615.09-0.71%5,068
Aug 8, 202515.5015.5615.3315.4715.200.59%5,564
Aug 7, 202515.3015.4615.3015.3815.111.02%4,296
Aug 6, 202515.2315.2315.0815.2314.961.06%13,365
Aug 5, 202514.4815.1114.4815.0714.807.22%20,913
Aug 1, 202514.1514.1513.9814.0513.801.74%13,604
Jul 31, 202513.8213.8613.7813.8113.57-0.50%24,076
Jul 30, 202513.9314.0413.8113.8813.63-1.84%7,924
Jul 29, 202513.9014.1513.9014.1413.891.40%11,269
Jul 28, 202513.9613.9613.8913.9513.70-1.31%3,034
Jul 25, 202514.0014.1513.9814.1313.880.71%5,381
Jul 24, 202514.0514.0514.0014.0313.78-0.71%1,067
Jul 23, 202514.2314.2314.0914.1313.88-0.84%9,117
Jul 22, 202514.0014.3114.0014.2514.001.71%42,444
Jul 21, 202513.7114.1013.7114.0113.763.24%17,141
Jul 18, 202513.7113.7113.5713.5713.33-0.59%46,483
Jul 17, 202513.5013.6713.5013.6513.41-0.94%93,667
Jul 16, 202513.8413.9013.6813.7813.54-0.51%31,462