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 (%)
Aug 31, 2015 9.850 9.850 9.850 9.850 967 -0.06(-0.61%)
Aug 28, 2015 9.870 9.910 9.870 9.910 5,171 -0.03(-0.30%)
Aug 27, 2015 9.870 10.04 9.830 9.940 25,966 +0.13(+1.33%)
Aug 26, 2015 9.810 9.810 9.810 9.810 2,500 -0.04(-0.41%)
Aug 25, 2015 9.800 9.870 9.800 9.850 6,000 +0.13(+1.34%)
Aug 24, 2015 9.650 9.720 9.650 9.720 1,054 -0.14(-1.42%)
Aug 19, 2015 9.860 9.860 9.860 0 -0.06(-0.60%)
Aug 18, 2015 9.920 9.920 9.920 9.920 2,410 +0.01(+0.10%)
Aug 17, 2015 9.910 9.910 9.910 9.910 2,000 -0.02(-0.20%)
Aug 14, 2015 9.940 9.940 9.930 9.930 1,200 -0.02(-0.20%)
Aug 13, 2015 9.910 9.950 9.910 9.950 710 +0.03(+0.30%)
Aug 11, 2015 9.920 9.920 9.920 0 -0.06(-0.60%)
Aug 10, 2015 9.950 9.980 9.950 9.980 2,400 +0.03(+0.30%)
Aug 07, 2015 9.960 9.960 9.950 9.950 5,700 +0.01(+0.10%)
Aug 06, 2015 9.940 9.940 9.940 9.940 5,839 -0.03(-0.30%)
Aug 05, 2015 9.970 9.970 9.970 9.970 700 +0.03(+0.30%)
Aug 04, 2015 9.940 9.940 9.940 9.940 400 -0.07(-0.70%)
Jul 31, 2015 10.01 10.01 10.01 0 +0.01(+0.10%)
Jul 30, 2015 10.00 10.00 10.00 10.00 400 +0.02(+0.20%)
Jul 27, 2015 9.980 9.980 9.980 0 -0.01(-0.10%)
Jul 23, 2015 9.990 9.990 9.990 0 -0.03(-0.30%)
Jul 21, 2015 10.02 10.02 10.02 0 -0.07(-0.69%)
Jul 20, 2015 10.09 10.09 10.09 10.09 3,060 +0.01(+0.10%)
Jul 17, 2015 10.04 10.08 10.04 10.08 1,034 -0.02(-0.20%)
Jul 16, 2015 10.10 10.10 10.10 10.10 4,433 +0.00(+0.00%)
Jul 15, 2015 10.10 10.10 10.10 10.10 950 -0.03(-0.30%)
Jul 14, 2015 10.13 10.13 10.13 10.13 2,004 +0.01(+0.10%)
Jul 13, 2015 10.12 10.12 10.12 10.12 1,350 +0.05(+0.50%)
Jul 10, 2015 10.07 10.07 10.07 10.07 228 +0.05(+0.50%)
Jul 09, 2015 10.00 10.02 10.00 10.02 2,151 +0.00(+0.00%)
Jul 08, 2015 10.04 10.04 10.02 10.02 3,295 -0.05(-0.50%)
Jul 07, 2015 10.04 10.07 10.04 10.07 2,119 +0.00(+0.00%)
Jul 03, 2015 10.07 10.07 10.07 74 +0.11(+1.10%)
Jul 02, 2015 9.900 9.960 9.900 9.960 1,620 -0.06(-0.60%)
Jun 29, 2015 10.02 10.02 10.02 0 +0.00(+0.00%)
Jun 25, 2015 10.02 10.02 10.02 0 -0.08(-0.79%)
Jun 24, 2015 10.13 10.13 10.10 10.10 1,684 -0.05(-0.49%)
Jun 22, 2015 10.15 10.15 10.15 77 +0.06(+0.59%)
Jun 18, 2015 10.09 10.09 10.09 0 +0.00(+0.00%)
Jun 17, 2015 10.09 10.09 10.09 10.09 1,500 +0.03(+0.30%)
Jun 16, 2015 10.05 10.07 10.05 10.06 4,566 +0.01(+0.10%)
Jun 15, 2015 10.08 10.08 10.05 10.05 2,674 -0.05(-0.50%)
Jun 12, 2015 10.10 10.10 10.10 10.10 455 -0.03(-0.30%)
Jun 11, 2015 10.07 10.13 10.07 10.13 3,680 +0.07(+0.70%)
Jun 04, 2015 10.06 10.06 10.06 0 -0.06(-0.59%)
Jun 03, 2015 10.12 10.13 10.12 10.12 1,551 +0.00(+0.00%)
Jun 02, 2015 10.15 10.16 10.12 10.12 2,100 -0.03(-0.30%)
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.