Skip to main content
CI Tech Giants Covered Call ETF (TSX:TXF)
Canada flag Canada · Delayed Price · Currency is CAD
24.21
+0.27 (1.13%)
At close: Dec 5, 2025

TSX:TXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0024.3024.0024.2124.211.13%11,398
Dec 4, 202523.9024.0023.8923.9423.94-0.04%6,016
Dec 3, 202523.7423.9523.6623.9523.950.59%12,916
Dec 2, 202523.6123.8623.6123.8123.811.15%14,811
Dec 1, 202523.3423.6023.2923.5423.540.47%14,170
Nov 28, 202523.2223.4923.2223.4323.431.12%22,582
Nov 27, 202523.0123.2423.0123.1723.17-0.26%9,653
Nov 26, 202523.0923.3023.0823.2323.231.04%13,693
Nov 25, 202522.8423.0222.5022.9922.990.35%25,828
Nov 24, 202522.5422.9422.4922.9122.912.87%30,807
Nov 21, 202522.1622.4821.7222.2722.271.04%41,386
Nov 20, 202523.2523.2922.0122.0422.04-3.16%54,615
Nov 19, 202522.7223.0022.5422.7622.760.57%21,369
Nov 18, 202522.7222.8122.4122.6322.63-1.35%30,765
Nov 17, 202523.1123.2622.8422.9422.94-1.33%21,369
Nov 14, 202522.8323.4122.6523.2523.250.04%31,013
Nov 13, 202523.5423.6323.1023.2423.24-2.11%32,465
Nov 12, 202523.9123.9123.6323.7423.740.38%4,064
Nov 11, 202523.6923.6923.5023.6523.65-0.92%8,512
Nov 10, 202523.8223.9023.6623.8723.872.56%11,798
Nov 7, 202523.3023.3422.8523.2823.28-0.77%27,430
Nov 6, 202523.9823.9823.3523.4623.46-1.86%10,593
Nov 5, 202523.6124.0323.6123.9023.901.06%6,852
Nov 4, 202523.8623.9823.6123.6523.65-2.51%21,211
Nov 3, 202524.3124.3924.1324.2624.260.12%14,407
Oct 31, 202524.3724.3724.1024.2324.230.29%10,717
Oct 30, 202524.4124.4124.1624.1624.16-1.06%7,619
Oct 29, 202524.3924.4724.2324.4224.420.29%21,490
Oct 28, 202524.2824.4024.2824.3524.350.33%7,779
Oct 27, 202524.0724.2824.0724.2724.271.74%21,309
Oct 24, 202523.7523.8923.7523.8623.861.64%19,895
Oct 23, 202523.1523.4923.1523.4723.471.38%94,234
Oct 22, 202523.2623.2622.8723.1523.15-0.90%22,450
Oct 21, 202523.2923.3823.2023.3623.360.24%34,033
Oct 20, 202523.2423.3823.2123.3123.311.15%29,826
Oct 17, 202522.9723.0722.7823.0423.040.17%15,034
Oct 16, 202523.1523.2522.9023.0023.000.28%10,013
Oct 15, 202522.8923.1122.7522.9422.941.26%22,273
Oct 14, 202522.6422.8822.3922.6522.651.21%51,378
Oct 10, 202523.2223.3422.3722.3822.38-3.62%44,246
Oct 9, 202523.2723.2723.0923.2223.22-0.17%23,174
Oct 8, 202522.9523.2622.9223.2623.261.57%26,876
Oct 7, 202523.0623.1822.8022.9022.90-0.39%13,886
Oct 6, 202523.0423.2122.9822.9922.990.88%58,301
Oct 3, 202522.8522.9722.7522.7922.79-0.57%19,538
Oct 2, 202522.8622.9222.7822.9222.920.61%25,951
Oct 1, 202522.3722.7822.3722.7822.781.20%24,750
Sep 30, 202522.4422.5222.4022.5122.51-14,453
Sep 29, 202522.4922.6522.4922.5122.510.45%12,704
Sep 26, 202522.4122.4522.2422.4122.410.67%33,344
Sep 25, 202522.1922.3022.0022.2622.26-0.27%22,201
Sep 24, 202522.3422.3922.1922.3222.32-0.49%29,583
Sep 23, 202522.4722.5322.3322.4322.43-2.48%22,757
Sep 22, 202522.8723.0122.8623.0022.480.57%31,832
Sep 19, 202522.7522.8722.6722.8722.350.70%23,559
Sep 18, 202522.5822.7322.5622.7122.201.61%27,884
Sep 17, 202522.2522.4022.1622.3521.840.04%16,730
Sep 16, 202522.3122.4022.2422.3421.830.18%15,283
Sep 15, 202522.0522.3022.0522.3021.800.95%15,826
Sep 12, 202522.1622.1622.0922.0921.59-0.36%16,060
Sep 11, 202522.1522.2722.1522.1721.670.32%14,270
Sep 10, 202522.0622.2422.0522.1021.601.84%49,675
Sep 9, 202521.6921.7021.5521.7021.210.60%8,571
Sep 8, 202521.4821.6021.4821.5721.081.13%44,016
Sep 5, 202521.4021.4221.1221.3320.850.61%11,003
Sep 4, 202521.0021.2220.9521.2020.720.28%12,809
Sep 3, 202521.0721.1521.0321.1420.660.48%10,169
Sep 2, 202520.9021.0420.7421.0420.56-0.75%11,234
Aug 29, 202521.2621.2621.1421.2020.72-1.12%3,880
Aug 28, 202521.1121.4521.1121.4420.951.28%23,760
Aug 27, 202521.0321.2021.0321.1720.690.24%13,353
Aug 26, 202521.0521.1521.0521.1220.640.57%19,050
Aug 25, 202520.9521.0620.9321.0020.52-0.19%35,088
Aug 22, 202520.7721.1720.7021.0420.561.40%11,430
Aug 21, 202520.7520.8020.6820.7520.28-0.29%14,104
Aug 20, 202520.8020.8120.4020.8120.34-0.14%36,621
Aug 19, 202521.2021.2020.8220.8420.37-1.84%33,115
Aug 18, 202521.2421.2421.1121.2320.750.05%12,850
Aug 15, 202521.2921.2921.1821.2220.74-0.66%14,287
Aug 14, 202521.3021.4321.2621.3620.88-0.42%12,703
Aug 13, 202521.4721.5521.4021.4520.96-21,596
Aug 12, 202521.1321.4521.1321.4520.961.76%24,406
Aug 11, 202521.1721.4021.0821.0820.60-0.75%24,627
Aug 8, 202521.0821.2621.0821.2420.760.90%8,937
Aug 7, 202521.2021.3020.9321.0520.570.19%24,135
Aug 6, 202520.8921.0420.8421.0120.531.45%15,751
Aug 5, 202520.9921.0220.6920.7120.240.85%12,044
Aug 1, 202520.6020.6820.3720.5420.07-1.89%40,477
Jul 31, 202521.2221.2220.9220.9320.46-1.18%18,570
Jul 30, 202521.1921.2621.0921.1820.70-0.05%19,534
Jul 29, 202521.2421.4221.1821.1920.71-0.14%16,940
Jul 28, 202521.1321.2221.1321.2220.740.88%30,021
Jul 25, 202520.9721.0920.9721.0420.560.26%22,087
Jul 24, 202520.9821.0020.8720.9820.510.33%20,905
Jul 23, 202520.9020.9520.7820.9120.440.14%21,338
Jul 22, 202521.1821.1820.7520.8820.41-1.04%47,013
Jul 21, 202521.1021.2021.1021.1020.620.33%90,527
Jul 18, 202521.0521.0620.9721.0320.550.05%23,664
Jul 17, 202520.9221.0320.8721.0220.540.57%32,236
Jul 16, 202520.8020.9020.6620.9020.430.24%20,730