Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.810 7.810 7.770 7.770 4,909 +0.07(+0.91%)
Mar 27, 2020 7.700 7.700 7.700 0 -0.17(-2.16%)
Mar 26, 2020 7.560 8.000 7.560 7.870 11,842 +0.67(+9.31%)
Mar 25, 2020 7.800 7.880 7.200 7.200 15,400 -0.58(-7.46%)
Mar 24, 2020 7.700 7.780 7.700 7.780 42,199 +0.04(+0.52%)
Mar 23, 2020 7.740 7.740 7.740 7.740 1,300 +0.47(+6.46%)
Mar 20, 2020 7.270 7.270 7.270 7.270 2,630 -0.81(-10.02%)
Mar 19, 2020 8.100 8.100 7.980 8.080 4,000 +0.01(+0.12%)
Mar 18, 2020 8.420 8.420 8.070 8.070 384,350 -0.46(-5.39%)
Mar 17, 2020 8.490 8.630 8.420 8.530 5,500 +0.00(+0.00%)
Mar 16, 2020 8.600 9.070 8.530 8.530 7,200 -0.40(-4.48%)
Mar 13, 2020 8.790 8.930 8.790 8.930 4,300 +0.13(+1.48%)
Mar 12, 2020 8.740 8.850 8.570 8.800 24,656 -0.22(-2.44%)
Mar 10, 2020 9.020 9.020 9.020 0 -0.05(-0.55%)
Mar 09, 2020 8.910 9.090 8.900 9.070 12,500 -0.27(-2.89%)
Mar 06, 2020 9.300 9.380 9.240 9.340 8,618 -0.09(-0.95%)
Mar 05, 2020 9.460 9.460 9.430 9.430 6,120 -0.06(-0.63%)
Mar 04, 2020 9.480 9.490 9.460 9.490 4,900 +0.08(+0.85%)
Mar 03, 2020 9.460 9.470 9.400 9.410 15,510 -0.01(-0.11%)
Mar 02, 2020 9.320 9.420 9.320 9.420 7,406 +0.05(+0.53%)
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%)
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.