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 (%)
Apr 30, 2018 9.700 9.700 9.700 9.700 1,010 -0.01(-0.10%)
Apr 27, 2018 9.710 9.710 9.710 9.710 2,000 +0.00(+0.00%)
Apr 20, 2018 9.710 9.710 9.710 0 -0.04(-0.41%)
Apr 19, 2018 9.750 9.750 9.750 9.750 360 -0.03(-0.31%)
Apr 18, 2018 9.780 9.780 9.780 9.780 1,520 -0.01(-0.10%)
Apr 17, 2018 9.780 9.790 9.780 9.790 5,225 +0.02(+0.20%)
Apr 16, 2018 9.770 9.790 9.750 9.770 3,646 +0.00(+0.00%)
Apr 13, 2018 9.760 9.770 9.760 9.770 3,789 +0.03(+0.31%)
Apr 12, 2018 9.740 9.740 9.740 9.740 160 -0.02(-0.20%)
Apr 11, 2018 9.760 9.760 9.760 9.760 100 +0.01(+0.10%)
Apr 10, 2018 9.740 9.760 9.740 9.750 6,290 +0.03(+0.31%)
Apr 09, 2018 9.720 9.720 9.720 9.720 1,970 +0.00(+0.00%)
Apr 06, 2018 9.700 9.720 9.700 9.720 23,017 +0.00(+0.00%)
Apr 05, 2018 9.720 9.720 9.720 9.720 2,230 +0.04(+0.41%)
Apr 02, 2018 9.680 9.680 9.680 0 -0.02(-0.21%)
Mar 29, 2018 9.700 9.700 9.700 0 +0.03(+0.31%)
Mar 28, 2018 9.670 9.670 9.670 9.670 870 -0.01(-0.10%)
Mar 27, 2018 9.680 9.680 9.680 9.680 966 -0.06(-0.62%)
Mar 22, 2018 9.740 9.740 9.740 0 -0.07(-0.71%)
Mar 21, 2018 9.760 9.810 9.760 9.810 11,149 +0.06(+0.62%)
Mar 14, 2018 9.750 9.750 9.750 370 +0.00(+0.00%)
Mar 12, 2018 9.750 9.750 9.750 131 +0.01(+0.10%)
Mar 09, 2018 9.740 9.750 9.740 9.740 4,300 +0.02(+0.21%)
Mar 08, 2018 9.690 9.740 9.690 9.720 8,634 -0.02(-0.21%)
Mar 07, 2018 9.740 9.740 9.740 9.740 100 -0.06(-0.61%)
Mar 06, 2018 9.790 9.800 9.790 9.800 1,630 +0.03(+0.31%)
Mar 05, 2018 9.680 9.780 9.680 9.770 5,323 +0.05(+0.51%)
Mar 01, 2018 9.720 9.720 9.720 75 -0.07(-0.72%)
Feb 28, 2018 9.790 9.790 9.790 9.790 1,382 +0.06(+0.62%)
Feb 27, 2018 9.730 9.730 9.730 9.730 929 -0.04(-0.41%)
Feb 26, 2018 9.820 9.820 9.770 9.770 10,337 +0.00(+0.00%)
Feb 23, 2018 9.690 9.770 9.690 9.770 1,952 +0.05(+0.51%)
Feb 22, 2018 9.710 9.720 9.700 9.720 4,373 -0.02(-0.21%)
Feb 21, 2018 9.790 9.790 9.730 9.740 46,411 -0.12(-1.22%)
Feb 20, 2018 9.860 9.860 9.860 9.860 575 +0.04(+0.41%)
Feb 15, 2018 9.820 9.820 9.820 0 +0.07(+0.72%)
Feb 14, 2018 9.750 9.750 9.750 9.750 2,530 +0.00(+0.00%)
Feb 13, 2018 9.750 9.750 9.750 9.750 4,211 -0.03(-0.31%)
Feb 12, 2018 9.780 9.780 9.780 9.780 1,270 +0.08(+0.82%)
Feb 09, 2018 9.730 9.730 9.700 9.700 3,030 -0.06(-0.61%)
Feb 08, 2018 9.770 9.770 9.760 9.760 8,902 -0.04(-0.41%)
Feb 06, 2018 9.800 9.800 9.800 138 +0.01(+0.10%)
Feb 05, 2018 9.750 9.820 9.750 9.790 5,799 -0.02(-0.20%)
Feb 02, 2018 9.830 9.840 9.800 9.810 21,149 -0.07(-0.71%)
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.