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 (%)
Jul 28, 2016 9.650 9.650 9.650 31 -0.12(-1.23%)
Jul 25, 2016 9.770 9.770 9.770 0 -0.01(-0.10%)
Jul 22, 2016 9.780 9.780 9.780 9.780 4,074 -0.01(-0.10%)
Jul 21, 2016 9.790 9.790 9.790 9.790 3,065 +0.08(+0.82%)
Jul 20, 2016 9.750 9.750 9.710 9.710 1,443 -0.05(-0.51%)
Jul 19, 2016 9.760 9.760 9.760 9.760 100 +0.03(+0.31%)
Jul 18, 2016 9.730 9.730 9.730 9.730 200 +0.06(+0.62%)
Jul 15, 2016 9.730 9.730 9.670 9.670 12,043 -0.03(-0.31%)
Jul 14, 2016 9.700 9.730 9.700 9.700 2,597 -0.02(-0.21%)
Jul 13, 2016 9.720 9.720 9.720 9.720 4,000 -0.02(-0.21%)
Jul 11, 2016 9.740 9.740 9.740 0 +0.04(+0.41%)
Jul 08, 2016 9.640 9.710 9.640 9.700 1,380 +0.17(+1.78%)
Jul 05, 2016 9.540 9.540 9.530 9.530 380 +0.00(+0.00%)
Jun 29, 2016 9.530 9.530 9.530 0 +0.17(+1.82%)
Jun 27, 2016 9.360 9.360 9.360 0 -0.31(-3.21%)
Jun 23, 2016 9.670 9.670 9.670 55 +0.05(+0.52%)
Jun 22, 2016 9.230 9.630 9.230 9.620 2,521 +0.00(+0.00%)
Jun 21, 2016 9.610 9.620 9.610 9.620 3,795 +0.01(+0.10%)
Jun 20, 2016 9.550 9.610 9.550 9.610 3,400 +0.08(+0.84%)
Jun 15, 2016 9.530 9.530 9.530 0 +0.06(+0.63%)
Jun 14, 2016 9.510 9.510 9.470 9.470 2,375 -0.20(-2.07%)
Jun 07, 2016 9.670 9.670 9.670 0 +0.02(+0.21%)
Jun 06, 2016 9.600 9.650 9.600 9.650 7,400 +0.05(+0.52%)
Jun 03, 2016 9.600 9.600 9.600 9.600 2,725 +0.10(+1.05%)
May 31, 2016 9.500 9.500 9.500 73 +0.00(+0.00%)
May 30, 2016 9.500 9.500 9.500 9.500 1,000 +0.00(+0.00%)
May 27, 2016 9.500 9.500 9.500 9.500 376 -0.05(-0.52%)
May 26, 2016 9.550 9.550 9.550 9.550 2,372 -0.06(-0.62%)
May 25, 2016 9.610 9.610 9.610 9.610 500 +0.04(+0.42%)
May 24, 2016 9.600 9.600 9.570 9.570 2,900 +0.01(+0.10%)
May 20, 2016 9.560 9.560 9.560 0 +0.09(+0.95%)
May 19, 2016 9.470 9.470 9.470 9.470 321 -0.05(-0.53%)
May 13, 2016 9.520 9.520 9.520 31 -0.04(-0.42%)
May 12, 2016 9.550 9.560 9.550 9.560 5,119 -0.02(-0.21%)
May 11, 2016 9.550 9.590 9.550 9.580 7,509 +0.03(+0.31%)
May 10, 2016 9.510 9.550 9.510 9.550 500 +0.09(+0.95%)
May 09, 2016 9.530 9.530 9.460 9.460 1,100 +0.03(+0.32%)
May 06, 2016 9.430 9.430 9.430 9.430 163 -0.06(-0.63%)
May 05, 2016 9.490 9.490 9.490 9.490 1,300 -0.03(-0.32%)
May 03, 2016 9.520 9.520 9.520 105 +0.04(+0.42%)
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.