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, 2021 8.760 8.760 8.760 8.760 141 +0.00(+0.00%)
Apr 28, 2021 8.760 8.760 8.760 0 +0.06(+0.69%)
Apr 27, 2021 8.700 8.700 8.700 50 +0.00(+0.00%)
Apr 26, 2021 8.700 8.700 8.700 8.700 105 -0.02(-0.23%)
Apr 21, 2021 8.720 8.720 8.720 0 -0.04(-0.46%)
Apr 20, 2021 8.770 8.770 8.760 8.760 1,809 -0.04(-0.45%)
Apr 16, 2021 8.800 8.800 8.800 0 +0.03(+0.34%)
Apr 15, 2021 8.780 8.780 8.770 8.770 1,357 +0.00(+0.00%)
Apr 14, 2021 8.770 8.770 8.770 8.770 200 +0.01(+0.11%)
Apr 13, 2021 8.760 8.760 8.760 8.760 357 +0.00(+0.00%)
Apr 12, 2021 8.760 8.760 8.760 75 +0.00(+0.00%)
Apr 09, 2021 8.780 8.780 8.710 8.760 1,300 +0.04(+0.46%)
Apr 07, 2021 8.720 8.720 8.720 0 -0.02(-0.23%)
Apr 06, 2021 8.740 8.740 8.740 8.740 150 -0.06(-0.68%)
Apr 05, 2021 8.800 8.800 8.800 8.800 1,482 +0.10(+1.15%)
Apr 01, 2021 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 31, 2021 8.700 8.700 8.700 13 +0.00(+0.00%)
Mar 30, 2021 8.690 8.700 8.630 8.700 4,984 +0.00(+0.00%)
Mar 29, 2021 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Mar 26, 2021 8.700 8.700 8.700 8.700 1,250 +0.08(+0.93%)
Mar 24, 2021 8.620 8.620 8.620 0 -0.11(-1.26%)
Mar 23, 2021 8.730 8.730 8.730 8.730 109 +0.02(+0.23%)
Mar 22, 2021 8.700 8.710 8.700 8.710 2,376 +0.02(+0.23%)
Mar 19, 2021 8.690 8.690 8.690 8.690 100 -0.07(-0.80%)
Mar 18, 2021 8.760 8.760 8.760 8.760 107 +0.01(+0.11%)
Mar 17, 2021 8.680 8.750 8.650 8.750 6,351 +0.03(+0.34%)
Mar 16, 2021 8.700 8.720 8.700 8.720 3,005 +0.02(+0.23%)
Mar 15, 2021 8.700 8.700 8.700 1 +0.00(+0.00%)
Mar 12, 2021 8.700 8.700 8.700 8.700 100 +0.02(+0.23%)
Mar 11, 2021 8.750 8.750 8.680 8.680 1,500 -0.07(-0.80%)
Mar 10, 2021 8.740 8.750 8.740 8.750 1,500 +0.08(+0.92%)
Mar 09, 2021 8.720 8.720 8.670 8.670 1,251 -0.06(-0.69%)
Mar 08, 2021 8.730 8.730 8.730 8.730 100 -0.04(-0.46%)
Mar 05, 2021 8.760 8.770 8.760 8.770 1,000 +0.05(+0.57%)
Mar 04, 2021 8.660 8.810 8.660 8.720 14,723 +0.00(+0.00%)
Mar 01, 2021 8.720 8.720 8.720 0 +0.00(+0.00%)
Feb 26, 2021 8.720 8.720 8.720 8.720 102 +0.00(+0.00%)
Feb 25, 2021 8.720 8.720 8.720 8.720 2,300 +0.00(+0.00%)
Feb 24, 2021 8.750 8.800 8.720 8.720 2,300 +0.02(+0.23%)
Feb 23, 2021 8.700 8.700 8.700 8.700 3,573 -0.10(-1.14%)
Feb 22, 2021 8.810 8.810 8.800 8.800 330 -0.02(-0.23%)
Feb 18, 2021 8.820 8.820 8.820 0 -0.05(-0.56%)
Feb 17, 2021 8.790 8.870 8.790 8.870 9,564 +0.00(+0.00%)
Feb 16, 2021 8.870 8.870 8.870 8.870 510 +0.00(+0.00%)
Feb 12, 2021 8.870 8.870 8.870 0 -0.03(-0.34%)
Feb 11, 2021 8.880 8.900 8.880 8.900 2,200 +0.01(+0.11%)
Feb 10, 2021 8.890 8.890 8.890 8.890 175 +0.04(+0.45%)
Feb 09, 2021 8.700 8.850 8.700 8.850 2,200 -0.02(-0.23%)
Feb 08, 2021 8.850 8.870 8.850 8.870 1,880 +0.01(+0.11%)
Feb 05, 2021 8.990 8.990 8.860 8.860 2,531 -0.03(-0.34%)
Feb 04, 2021 8.890 8.890 8.890 8.890 100 +0.05(+0.57%)
Feb 03, 2021 8.840 8.840 8.840 8.840 1,500 -0.01(-0.11%)
Feb 02, 2021 8.850 8.850 8.850 8.850 100 +0.04(+0.45%)
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.