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 (%)
Feb 28, 2020 9.280 9.370 9.250 9.370 22,407 -0.06(-0.64%)
Feb 27, 2020 9.420 9.470 9.360 9.430 34,000 -0.03(-0.32%)
Feb 26, 2020 9.470 9.470 9.420 9.460 8,780 -0.04(-0.42%)
Feb 25, 2020 9.510 9.510 9.500 9.500 9,925 -0.04(-0.42%)
Feb 24, 2020 9.520 9.540 9.500 9.540 6,500 -0.02(-0.21%)
Feb 21, 2020 9.610 9.610 9.560 9.560 5,066 -0.06(-0.62%)
Feb 20, 2020 9.600 9.620 9.600 9.620 6,915 +0.00(+0.00%)
Feb 19, 2020 9.620 9.620 9.620 9.620 1,000 +0.00(+0.00%)
Feb 18, 2020 9.620 9.620 9.620 9.620 4,000 -0.01(-0.10%)
Feb 14, 2020 9.630 9.630 9.630 0 +0.02(+0.21%)
Feb 13, 2020 9.600 9.610 9.600 9.610 956 -0.01(-0.10%)
Feb 12, 2020 9.600 9.620 9.600 9.620 2,512 +0.00(+0.00%)
Feb 11, 2020 9.650 9.650 9.620 9.620 2,519 +0.00(+0.00%)
Feb 07, 2020 9.620 9.620 9.620 0 +0.02(+0.21%)
Feb 06, 2020 9.590 9.610 9.590 9.600 11,400 +0.02(+0.21%)
Feb 05, 2020 9.600 9.600 9.570 9.580 4,400 +0.01(+0.10%)
Feb 04, 2020 9.570 9.570 9.570 9.570 500 +0.04(+0.42%)
Feb 03, 2020 9.530 9.530 9.530 9.530 4,300 -0.03(-0.31%)
Jan 31, 2020 9.620 9.620 9.560 9.560 2,518 +0.02(+0.21%)
Jan 30, 2020 9.500 9.540 9.500 9.540 2,540 -0.04(-0.42%)
Jan 29, 2020 9.550 9.580 9.550 9.580 6,000 +0.02(+0.21%)
Jan 28, 2020 9.520 9.560 9.520 9.560 5,264 +0.01(+0.10%)
Jan 27, 2020 9.500 9.550 9.500 9.550 11,449 -0.01(-0.10%)
Jan 24, 2020 9.580 9.580 9.560 9.560 1,465 -0.10(-1.04%)
Jan 23, 2020 9.660 9.660 9.660 67 +0.00(+0.00%)
Jan 22, 2020 9.620 9.660 9.620 9.660 12,328 +0.04(+0.42%)
Jan 21, 2020 9.600 9.660 9.600 9.620 900 -0.05(-0.52%)
Jan 20, 2020 9.610 9.670 9.610 9.670 3,700 +0.02(+0.21%)
Jan 17, 2020 9.660 9.660 9.650 9.650 5,779 +0.05(+0.52%)
Jan 16, 2020 9.630 9.630 9.600 9.600 8,950 -0.03(-0.31%)
Jan 15, 2020 9.630 9.630 9.630 9.630 941 +0.01(+0.10%)
Jan 14, 2020 9.670 9.670 9.620 9.620 17,406 +0.04(+0.42%)
Jan 13, 2020 9.630 9.630 9.580 9.580 7,024 -0.05(-0.52%)
Jan 10, 2020 9.640 9.640 9.630 9.630 815 +0.00(+0.00%)
Jan 09, 2020 9.630 9.640 9.630 9.630 16,350 +0.00(+0.00%)
Jan 08, 2020 9.610 9.630 9.610 9.630 4,125 +0.03(+0.31%)
Jan 07, 2020 9.600 9.600 9.600 9.600 400 -0.02(-0.21%)
Jan 03, 2020 9.620 9.620 9.620 0 +0.06(+0.63%)
Dec 31, 2019 9.560 9.560 9.560 0 +0.01(+0.10%)
Dec 30, 2019 9.550 9.550 9.550 9.550 401 -0.03(-0.31%)
Dec 24, 2019 9.580 9.580 9.580 0 +0.03(+0.31%)
Dec 23, 2019 9.550 9.550 9.550 9.550 1,000 -0.08(-0.83%)
Dec 19, 2019 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 18, 2019 9.600 9.630 9.600 9.630 700 +0.02(+0.21%)
Dec 17, 2019 9.610 9.610 9.610 9.610 2,200 +0.03(+0.31%)
Dec 16, 2019 9.570 9.580 9.570 9.580 1,800 +0.03(+0.31%)
Dec 13, 2019 9.550 9.550 9.550 9.550 600 +0.01(+0.10%)
Dec 12, 2019 9.550 9.550 9.510 9.540 13,439 -0.01(-0.10%)
Dec 11, 2019 9.520 9.550 9.510 9.550 2,600 +0.02(+0.21%)
Dec 10, 2019 9.520 9.530 9.520 9.530 1,100 +0.04(+0.42%)
Dec 09, 2019 9.460 9.520 9.460 9.490 8,100 -0.01(-0.11%)
Dec 06, 2019 9.500 9.500 9.500 9.500 300 +0.04(+0.42%)
Dec 05, 2019 9.460 9.460 9.460 9.460 950 +0.00(+0.00%)
Dec 04, 2019 9.460 9.460 9.460 9.460 700 +0.05(+0.53%)
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.