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 (%)
Jun 28, 2018 9.600 9.600 9.600 0 -0.01(-0.10%)
Jun 27, 2018 9.610 9.610 9.600 9.610 440 +0.01(+0.10%)
Jun 26, 2018 9.600 9.600 9.600 9.600 300 -0.05(-0.52%)
Jun 25, 2018 9.660 9.660 9.650 9.650 759 +0.00(+0.00%)
Jun 22, 2018 9.650 9.650 9.650 9.650 100 -0.03(-0.31%)
Jun 21, 2018 9.680 9.680 9.680 9.680 100 -0.02(-0.21%)
Jun 20, 2018 9.690 9.700 9.690 9.700 2,599 +0.06(+0.62%)
Jun 19, 2018 9.690 9.690 9.640 9.640 6,061 -0.06(-0.62%)
Jun 18, 2018 9.700 9.700 9.700 9.700 3,000 +0.00(+0.00%)
Jun 15, 2018 9.650 9.700 9.650 9.700 3,336 +0.00(+0.00%)
Jun 14, 2018 9.690 9.700 9.690 9.700 4,200 +0.01(+0.10%)
Jun 12, 2018 9.690 9.690 9.690 0 +0.04(+0.41%)
Jun 11, 2018 9.680 9.680 9.650 9.650 1,700 +0.01(+0.10%)
Jun 08, 2018 9.690 9.690 9.640 9.640 940 +0.00(+0.00%)
Jun 07, 2018 9.720 9.720 9.640 9.640 11,570 -0.02(-0.21%)
Jun 06, 2018 9.660 9.660 9.660 9.660 500 +0.03(+0.31%)
Jun 05, 2018 9.620 9.670 9.620 9.630 2,780 -0.04(-0.41%)
Jun 04, 2018 9.650 9.670 9.640 9.670 5,699 +0.02(+0.21%)
May 31, 2018 9.650 9.650 9.650 0 +0.02(+0.21%)
May 30, 2018 9.680 9.680 9.630 9.630 3,190 +0.04(+0.42%)
May 28, 2018 9.590 9.590 9.590 0 -0.06(-0.62%)
May 24, 2018 9.650 9.650 9.650 0 -0.03(-0.31%)
May 22, 2018 9.680 9.680 9.680 30 +0.02(+0.21%)
May 18, 2018 9.660 9.660 9.660 0 +0.00(+0.00%)
May 17, 2018 9.670 9.670 9.660 9.660 570,411 -0.02(-0.21%)
May 16, 2018 9.680 9.680 9.680 9.680 510 -0.01(-0.10%)
May 15, 2018 9.700 9.700 9.690 9.690 261 -0.01(-0.10%)
May 14, 2018 9.700 9.700 9.700 9.700 2,796 +0.03(+0.31%)
May 09, 2018 9.670 9.670 9.670 0 +0.02(+0.21%)
May 08, 2018 9.670 9.680 9.650 9.650 3,891 -0.02(-0.21%)
May 03, 2018 9.670 9.670 9.670 130 +0.01(+0.10%)
May 02, 2018 9.700 9.700 9.660 9.660 1,160 +0.01(+0.10%)
May 01, 2018 9.670 9.670 9.650 9.650 229 -0.05(-0.52%)
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%)
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.