Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Energy Giants ETF Unhedged (TSX: NXF-B )

8.230 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.840 4.850 4.800 4.850 2,302 -0.10(-2.02%)
May 27, 2020 4.950 4.950 4.950 0 +0.01(+0.20%)
May 26, 2020 4.930 4.940 4.930 4.940 5,000 +0.08(+1.65%)
May 25, 2020 4.860 4.860 4.860 4.860 400 +0.01(+0.21%)
May 22, 2020 4.850 4.850 4.850 4.850 2,050 -0.12(-2.41%)
May 21, 2020 4.970 4.970 4.970 53 +0.00(+0.00%)
May 20, 2020 4.930 4.990 4.930 4.970 6,576 +0.10(+2.05%)
May 19, 2020 4.910 4.930 4.870 4.870 10,802 +0.16(+3.40%)
May 15, 2020 4.710 4.710 4.710 0 +0.12(+2.61%)
May 14, 2020 4.550 4.590 4.550 4.590 2,073 -0.05(-1.08%)
May 13, 2020 4.770 4.770 4.640 4.640 10,628 -0.21(-4.33%)
May 12, 2020 4.880 4.880 4.850 4.850 600 -0.06(-1.22%)
May 11, 2020 4.910 4.910 4.910 4.910 209 +0.01(+0.20%)
May 08, 2020 4.810 4.900 4.810 4.900 7,401 +0.13(+2.73%)
May 07, 2020 4.810 4.810 4.760 4.770 5,000 +0.02(+0.42%)
May 06, 2020 4.770 4.770 4.720 4.750 12,600 -0.06(-1.25%)
May 05, 2020 4.890 4.900 4.810 4.810 18,800 +0.10(+2.12%)
May 04, 2020 4.640 4.710 4.620 4.710 6,000 +0.05(+1.07%)
May 01, 2020 4.710 4.710 4.660 4.660 7,000 -0.24(-4.90%)
Apr 30, 2020 4.970 4.970 4.900 4.900 1,103 -0.05(-1.01%)
Apr 29, 2020 4.940 4.980 4.940 4.950 10,742 +0.19(+3.99%)
Apr 28, 2020 4.760 4.800 4.760 4.760 4,000 +0.07(+1.49%)
Apr 27, 2020 4.590 4.700 4.570 4.690 11,480 +0.07(+1.52%)
Apr 24, 2020 4.570 4.620 4.550 4.620 5,200 -0.01(-0.22%)
Apr 23, 2020 4.630 4.630 4.630 90 +0.00(+0.00%)
Apr 22, 2020 4.600 4.630 4.600 4.630 270 +0.28(+6.44%)
Apr 21, 2020 4.380 4.390 4.330 4.350 9,990 -0.14(-3.12%)
Apr 20, 2020 4.440 4.580 4.440 4.490 9,662 -0.03(-0.66%)
Apr 17, 2020 4.520 4.520 4.520 4.520 1,000 +0.15(+3.43%)
Apr 16, 2020 4.420 4.420 4.370 4.370 2,502 -0.12(-2.67%)
Apr 15, 2020 4.540 4.540 4.470 4.490 8,900 -0.20(-4.26%)
Apr 14, 2020 4.640 4.690 4.640 4.690 7,745 +0.05(+1.08%)
Apr 13, 2020 4.680 4.680 4.640 4.640 5,215 -0.16(-3.33%)
Apr 09, 2020 4.800 4.800 4.800 0 +0.06(+1.27%)
Apr 08, 2020 4.740 4.740 4.740 4.740 366 -0.04(-0.84%)
Apr 07, 2020 4.700 4.780 4.700 4.780 3,702 +0.26(+5.75%)
Apr 03, 2020 4.520 4.520 4.520 0 +0.04(+0.89%)
Apr 02, 2020 4.480 4.480 4.480 4.480 293 +0.19(+4.43%)
Apr 01, 2020 4.290 4.290 4.290 4.290 1,100 -0.14(-3.16%)
Mar 31, 2020 4.430 4.430 4.430 4.430 1,000 +0.37(+9.11%)
Mar 27, 2020 4.060 4.060 4.060 0 -0.18(-4.25%)
Mar 26, 2020 4.320 4.320 4.240 4.240 2,600 +0.11(+2.66%)
Mar 24, 2020 4.130 4.130 4.130 0 +0.37(+9.84%)
Mar 23, 2020 3.750 3.760 3.750 3.760 1,275 +0.05(+1.35%)
Mar 20, 2020 3.790 3.800 3.710 3.710 21,733 +0.01(+0.27%)
Mar 19, 2020 3.700 3.710 3.700 3.700 4,000 +0.11(+3.06%)
Mar 18, 2020 3.740 3.740 3.590 3.590 2,267 -0.35(-8.88%)
Mar 17, 2020 3.950 3.980 3.930 3.940 4,600 +0.10(+2.60%)
Mar 16, 2020 3.790 3.840 3.790 3.840 1,200 -0.44(-10.28%)
Mar 13, 2020 4.220 4.280 4.160 4.280 3,900 +0.30(+7.54%)
Mar 12, 2020 4.350 4.350 3.980 3.980 3,032 -0.53(-11.75%)
Mar 11, 2020 4.650 4.700 4.510 4.510 5,900 -0.38(-7.77%)
Mar 10, 2020 5.000 5.000 4.730 4.890 8,734 +0.29(+6.30%)
Mar 09, 2020 4.600 4.770 4.600 4.600 6,750 -1.08(-19.01%)
Mar 06, 2020 5.810 5.810 5.680 5.680 6,300 -0.46(-7.49%)
Mar 05, 2020 6.160 6.160 6.140 6.140 1,400 -0.13(-2.07%)
Mar 04, 2020 6.270 6.270 6.270 6.270 3,500 +0.09(+1.46%)
Mar 03, 2020 6.220 6.220 6.120 6.180 2,600 -0.02(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.