Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Active Credit ETF (TSX: FAO )

8.000 UNCHANGED
Last Price Updated: 3:48 PM EDT, Apr 8, 2022 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 (%)
Dec 31, 2018 9.140 9.140 9.140 0 +0.00(+0.00%)
Dec 28, 2018 9.140 9.140 9.140 9.140 400 -0.06(-0.65%)
Dec 21, 2018 9.200 9.200 9.200 0 +0.12(+1.32%)
Dec 20, 2018 9.260 9.260 9.080 9.080 22,500 -0.18(-1.94%)
Dec 19, 2018 9.190 9.260 9.190 9.260 4,800 +0.02(+0.22%)
Dec 18, 2018 9.250 9.250 9.240 9.240 2,200 -0.04(-0.43%)
Dec 17, 2018 9.280 9.280 9.280 9.280 1,200 -0.01(-0.11%)
Dec 14, 2018 9.290 9.290 9.290 9.290 200 -0.03(-0.32%)
Dec 13, 2018 9.330 9.330 9.320 9.320 2,000 -0.08(-0.85%)
Dec 12, 2018 9.350 9.400 9.350 9.400 1,200 +0.09(+0.97%)
Dec 11, 2018 9.330 9.330 9.310 9.310 1,300 +0.01(+0.11%)
Dec 10, 2018 9.300 9.300 9.300 9.300 200 -0.02(-0.21%)
Dec 06, 2018 9.320 9.320 9.320 0 -0.04(-0.43%)
Dec 05, 2018 9.360 9.360 9.360 163 +0.00(+0.00%)
Dec 04, 2018 9.360 9.360 9.360 9.360 800 -0.01(-0.11%)
Dec 03, 2018 9.400 9.400 9.370 9.370 2,275 -0.01(-0.11%)
Nov 30, 2018 9.380 9.380 9.380 9 +0.00(+0.00%)
Nov 29, 2018 9.390 9.390 9.370 9.380 8,302 +0.03(+0.32%)
Nov 28, 2018 9.350 9.350 9.350 9.350 1,500 -0.01(-0.11%)
Nov 26, 2018 9.360 9.360 9.360 0 -0.08(-0.85%)
Nov 22, 2018 9.440 9.440 9.440 0 +0.06(+0.64%)
Nov 21, 2018 9.400 9.420 9.380 9.380 13,260 -0.05(-0.53%)
Nov 20, 2018 9.460 9.460 9.430 9.430 2,195 -0.05(-0.53%)
Nov 19, 2018 9.480 9.480 9.480 20 +0.00(+0.00%)
Nov 13, 2018 9.480 9.480 9.480 0 -0.07(-0.73%)
Nov 08, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Nov 07, 2018 9.540 9.550 9.540 9.550 2,400 +0.07(+0.74%)
Nov 02, 2018 9.480 9.480 9.480 0 -0.06(-0.63%)
Oct 31, 2018 9.540 9.540 9.540 0 +0.06(+0.63%)
Oct 30, 2018 9.410 9.480 9.410 9.480 1,100 -0.01(-0.11%)
Oct 29, 2018 9.490 9.490 9.490 9.490 400 -0.01(-0.11%)
Oct 26, 2018 9.500 9.500 9.500 9.500 478 -0.05(-0.52%)
Oct 25, 2018 9.540 9.550 9.520 9.550 4,531 -0.04(-0.42%)
Oct 24, 2018 9.590 9.590 9.580 9.590 4,700 +0.02(+0.21%)
Oct 19, 2018 9.570 9.570 9.570 0 -0.03(-0.31%)
Oct 18, 2018 9.590 9.600 9.590 9.600 200 -0.01(-0.10%)
Oct 16, 2018 9.610 9.610 9.610 0 +0.01(+0.10%)
Oct 15, 2018 9.600 9.600 9.600 9.600 100 +0.04(+0.42%)
Oct 11, 2018 9.560 9.560 9.560 0 +0.00(+0.00%)
Oct 10, 2018 9.570 9.570 9.560 9.560 2,000 -0.01(-0.10%)
Oct 09, 2018 9.570 9.570 9.570 9.570 2,200 -0.03(-0.31%)
Oct 05, 2018 9.600 9.600 9.600 0 +0.01(+0.10%)
Oct 04, 2018 9.610 9.610 9.590 9.590 4,334 -0.02(-0.21%)
Oct 02, 2018 9.610 9.610 9.610 0 +0.00(+0.00%)
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.