Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
MXF.TO $18.42 ($-0.24) {%R-99} +TMX +Yahoo (3d18h40m old) D: 2026-06-24 $0.4316/shr 48 days.
Apr 2026 Mar 2026 Feb 2026 Full_Symbol_EOD Fri 2026-04-24 Close Value: $20.32 Volume: 67,255 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada (MXF.TO DIV $.1546/shr, %0.7608@$20.32, %0.8393@$18.42) Williams PR: %-81.89 Full_Symbol_EOD Wed 2026-03-25 Close Value: $19.43 Volume: 66,946 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada (MXF.TO DIV $.7086/shr, %3.6469@$19.43, %3.8469@$18.42) Williams PR: %-84.18 Full_Symbol_EOD Mon 2026-05-04 Close Value: $18.42 Volume: 54,410 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-98.69 Full_Symbol_EOD Fri 2026-05-01 Close Value: $18.66 Volume: 79,094 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-98.33 Full_Symbol_EOD Thu 2026-04-30 Close Value: $18.91 Volume: 137,329 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-91.39 Full_Symbol_EOD Wed 2026-04-29 Close Value: $18.63 Volume: 204,580 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-99.17 Full_Symbol_EOD Tue 2026-04-28 Close Value: $19.13 Volume: 164,706 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-96.24 Full_Symbol_EOD Mon 2026-04-27 Close Value: $19.95 Volume: 72,894 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-96.72 Full_Symbol_EOD Fri 2026-04-24 Close Value: $20.32 Volume: 67,255 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada (MXF.TO DIV $.1546/shr, %0.7608@$20.32, %0.8393@$18.42) Williams PR: %-81.89 Full_Symbol_EOD Thu 2026-04-23 Close Value: $20.26 Volume: 84,047 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-84.36 Full_Symbol_EOD Wed 2026-04-22 Close Value: $20.60 Volume: 29,023 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-88.14 Full_Symbol_EOD Tue 2026-04-21 Close Value: $20.37 Volume: 79,811 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-83.98 Full_Symbol_EOD Mon 2026-04-20 Close Value: $21.54 Volume: 53,744 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-33.33 Full_Symbol_EOD Fri 2026-04-17 Close Value: $21.98 Volume: 38,882 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-10.68 Full_Symbol_EOD Thu 2026-04-16 Close Value: $21.37 Volume: 12,086 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-30.42 Full_Symbol_EOD Wed 2026-04-15 Close Value: $21.48 Volume: 33,407 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-24.27 Full_Symbol_EOD Tue 2026-04-14 Close Value: $22.01 Volume: 15,240 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-8.29 Full_Symbol_EOD Mon 2026-04-13 Close Value: $21.81 Volume: 24,996 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-13.81 Full_Symbol_EOD Fri 2026-04-10 Close Value: $21.97 Volume: 22,723 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-9.39 Full_Symbol_EOD Thu 2026-04-09 Close Value: $21.58 Volume: 10,263 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-20.17 Full_Symbol_EOD Wed 2026-04-08 Close Value: $21.62 Volume: 39,071 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-18.55 Full_Symbol_EOD Tue 2026-04-07 Close Value: $21.09 Volume: 31,454 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-14.68 Full_Symbol_EOD Mon 2026-04-06 Close Value: $21.02 Volume: 24,772 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-17.06 Full_Symbol_EOD Thu 2026-04-02 Close Value: $21.20 Volume: 26,555 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-32.03 Full_Symbol_EOD Wed 2026-04-01 Close Value: $21.23 Volume: 34,790 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-36.84 Full_Symbol_EOD Tue 2026-03-31 Close Value: $20.59 Volume: 44,833 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-55.16 Full_Symbol_EOD Mon 2026-03-30 Close Value: $19.34 Volume: 38,232 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-83.18 Full_Symbol_EOD Fri 2026-03-27 Close Value: $19.41 Volume: 19,985 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-84.56 Full_Symbol_EOD Thu 2026-03-26 Close Value: $18.75 Volume: 41,657 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-96.99 Full_Symbol_EOD Wed 2026-03-25 Close Value: $19.43 Volume: 66,946 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada (MXF.TO DIV $.7086/shr, %3.6469@$19.43, %3.8469@$18.42) Williams PR: %-84.18 Full_Symbol_EOD Tue 2026-03-24 Close Value: $19.62 Volume: 78,666 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-80.60 Full_Symbol_EOD Mon 2026-03-23 Close Value: $19.36 Volume: 34,434 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-86.44 Full_Symbol_EOD Fri 2026-03-20 Close Value: $18.77 Volume: 107,459 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-97.59 Full_Symbol_EOD Thu 2026-03-19 Close Value: $19.54 Volume: 53,743 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-90.54 Full_Symbol_EOD Wed 2026-03-18 Close Value: $20.70 Volume: 41,299 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-98.71 Full_Symbol_EOD Tue 2026-03-17 Close Value: $21.99 Volume: 15,577 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-90.22 Full_Symbol_EOD Mon 2026-03-16 Close Value: $21.96 Volume: 20,315 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-90.89 Full_Symbol_EOD Fri 2026-03-13 Close Value: $21.67 Volume: 61,168 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-03-12 Close Value: $22.76 Volume: 7,027 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-83.08 Full_Symbol_EOD Wed 2026-03-11 Close Value: $23.03 Volume: 26,495 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-76.26 Full_Symbol_EOD Tue 2026-03-10 Close Value: $23.55 Volume: 24,381 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-63.13 Full_Symbol_EOD Mon 2026-03-09 Close Value: $23.35 Volume: 32,295 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-68.18 Full_Symbol_EOD Fri 2026-03-06 Close Value: $23.18 Volume: 6,749 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-74.74 Full_Symbol_EOD Thu 2026-03-05 Close Value: $23.15 Volume: 17,914 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-75.52 Full_Symbol_EOD Wed 2026-03-04 Close Value: $23.92 Volume: 8,783 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-55.47 Full_Symbol_EOD Tue 2026-03-03 Close Value: $23.97 Volume: 35,744 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-53.20 Full_Symbol_EOD Mon 2026-03-02 Close Value: $25.81 Volume: 11,863 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-6.14 Full_Symbol_EOD Fri 2026-02-27 Close Value: $25.85 Volume: 16,148 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-02-26 Close Value: $25.54 Volume: 18,200 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-0.87 Full_Symbol_EOD Wed 2026-02-25 Close Value: $24.93 Volume: 9,571 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-9.56 Full_Symbol_EOD Tue 2026-02-24 Close Value: $24.89 Volume: 31,932 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-3.23 Full_Symbol_EOD Mon 2026-02-23 Close Value: $24.69 Volume: 15,463 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-1.60 Full_Symbol_EOD Fri 2026-02-20 Close Value: $23.89 Volume: 10,111 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-1.03 Full_Symbol_EOD Thu 2026-02-19 Close Value: $23.46 Volume: 7,736 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-2.38 Full_Symbol_EOD Wed 2026-02-18 Close Value: $23.29 Volume: 29,790 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-8.76 Full_Symbol_EOD Tue 2026-02-17 Close Value: $22.75 Volume: 20,039 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-54.07 Full_Symbol_EOD Fri 2026-02-13 Close Value: $23.32 Volume: 19,054 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-44.63 Full_Symbol_EOD Thu 2026-02-12 Close Value: $22.14 Volume: 57,951 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-72.79 Full_Symbol_EOD Wed 2026-02-11 Close Value: $23.48 Volume: 16,251 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-40.81 Full_Symbol_EOD Tue 2026-02-10 Close Value: $23.09 Volume: 8,002 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-50.12 Full_Symbol_EOD Mon 2026-02-09 Close Value: $22.96 Volume: 4,939 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-53.22 Full_Symbol_EOD Fri 2026-02-06 Close Value: $21.96 Volume: 4,460 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-77.09 Full_Symbol_EOD Thu 2026-02-05 Close Value: $21.01 Volume: 25,074 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-99.76 Full_Symbol_EOD Wed 2026-02-04 Close Value: $22.22 Volume: 25,883 Type: ETF Name: CI First Asset Can-Materials Covered Call ETF Common Region: Canada Williams PR: %-72.26
Performance Stats
Variables