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 (%)
Sep 30, 2016 9.930 9.930 9.930 23 -0.04(-0.40%)
Sep 29, 2016 9.970 9.970 9.970 9.970 500 +0.01(+0.10%)
Sep 28, 2016 9.960 9.960 9.960 9.960 579 +0.04(+0.40%)
Sep 27, 2016 9.890 9.920 9.860 9.920 7,394 +0.02(+0.20%)
Sep 26, 2016 9.770 9.950 9.770 9.900 2,529 -0.05(-0.50%)
Sep 23, 2016 9.950 10.05 9.950 9.950 9,300 +0.09(+0.91%)
Sep 21, 2016 9.860 9.860 9.860 0 +0.01(+0.10%)
Sep 15, 2016 9.850 9.850 9.850 0 +0.04(+0.41%)
Sep 14, 2016 9.800 9.810 9.800 9.810 602 +0.04(+0.41%)
Sep 13, 2016 9.770 9.770 9.770 9.770 2,450 -0.06(-0.61%)
Sep 09, 2016 9.830 9.830 9.830 92 -0.13(-1.31%)
Sep 07, 2016 9.960 9.960 9.960 90 +0.03(+0.30%)
Sep 06, 2016 9.900 9.930 9.900 9.930 1,524 +0.04(+0.40%)
Sep 02, 2016 9.890 9.890 9.890 0 +0.09(+0.92%)
Sep 01, 2016 9.800 9.800 9.790 9.800 700 +0.00(+0.00%)
Aug 31, 2016 9.800 9.800 9.800 9.800 1,400 -0.02(-0.20%)
Aug 29, 2016 9.820 9.820 9.820 0 +0.02(+0.20%)
Aug 26, 2016 9.800 9.880 9.800 9.800 5,118 -0.03(-0.31%)
Aug 25, 2016 9.830 9.830 9.830 9.830 1,000 +0.02(+0.20%)
Aug 24, 2016 9.810 9.810 9.810 9.810 100 -0.01(-0.10%)
Aug 23, 2016 9.810 9.820 9.810 9.820 2,436 +0.02(+0.20%)
Aug 22, 2016 9.800 9.800 9.800 9.800 1,043 -0.09(-0.91%)
Aug 18, 2016 9.890 9.890 9.890 0 +0.11(+1.12%)
Aug 17, 2016 9.800 9.800 9.780 9.780 34,600 -0.08(-0.81%)
Aug 15, 2016 9.860 9.860 9.860 74 +0.06(+0.61%)
Aug 12, 2016 9.850 9.850 9.800 9.800 1,700 +0.00(+0.00%)
Aug 11, 2016 9.770 9.800 9.770 9.800 2,550 -0.02(-0.20%)
Aug 08, 2016 9.820 9.820 9.820 0 +0.10(+1.03%)
Aug 03, 2016 9.720 9.720 9.720 27 +0.07(+0.73%)
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%)
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.