Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.560 9.560 9.500 9.500 4,738 -0.03(-0.31%)
Sep 27, 2019 9.600 9.600 9.480 9.530 11,500 +0.01(+0.11%)
Sep 26, 2019 9.480 9.520 9.480 9.520 1,100 +0.03(+0.32%)
Sep 25, 2019 9.540 9.540 9.480 9.490 5,529 -0.06(-0.63%)
Sep 24, 2019 9.530 9.550 9.530 9.550 1,800 +0.05(+0.53%)
Sep 23, 2019 9.540 9.540 9.500 9.500 1,732 -0.02(-0.21%)
Sep 20, 2019 9.550 9.550 9.520 9.520 2,850 -0.06(-0.63%)
Sep 19, 2019 9.620 9.620 9.520 9.580 8,143 +0.06(+0.63%)
Sep 18, 2019 9.500 9.540 9.500 9.520 10,408 -0.05(-0.52%)
Sep 17, 2019 9.560 9.570 9.560 9.570 1,400 +0.01(+0.10%)
Sep 16, 2019 9.550 9.560 9.550 9.560 400 +0.04(+0.42%)
Sep 13, 2019 9.610 9.610 9.520 9.520 6,491 -0.03(-0.31%)
Sep 12, 2019 9.600 9.600 9.540 9.550 3,609 +0.02(+0.21%)
Sep 11, 2019 9.550 9.550 9.530 9.530 1,800 -0.02(-0.21%)
Sep 10, 2019 9.540 9.550 9.540 9.550 1,000 +0.00(+0.00%)
Sep 09, 2019 9.550 9.550 9.550 9.550 300 +0.04(+0.42%)
Sep 06, 2019 9.610 9.610 9.490 9.510 11,230 -0.01(-0.11%)
Sep 05, 2019 9.510 9.520 9.490 9.520 5,299 +0.03(+0.32%)
Sep 04, 2019 9.470 9.490 9.470 9.490 1,328 +0.02(+0.21%)
Sep 03, 2019 9.490 9.490 9.470 9.470 1,300 -0.01(-0.11%)
Aug 30, 2019 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 29, 2019 9.530 9.530 9.480 9.480 2,684 +0.04(+0.42%)
Aug 28, 2019 9.490 9.490 9.440 9.440 17,200 -0.06(-0.63%)
Aug 27, 2019 9.450 9.500 9.430 9.500 12,400 +0.00(+0.00%)
Aug 26, 2019 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Aug 23, 2019 9.490 9.500 9.490 9.500 300 -0.01(-0.11%)
Aug 22, 2019 9.510 9.510 9.500 9.510 1,200 +0.00(+0.00%)
Aug 21, 2019 9.500 9.510 9.500 9.510 1,523 +0.03(+0.32%)
Aug 20, 2019 9.480 9.480 9.480 9.480 600 -0.01(-0.11%)
Aug 19, 2019 9.490 9.490 9.490 9.490 1,400 +0.03(+0.32%)
Aug 16, 2019 9.410 9.490 9.410 9.460 2,346 +0.03(+0.32%)
Aug 15, 2019 9.400 9.430 9.400 9.430 646 -0.07(-0.74%)
Aug 12, 2019 9.500 9.500 9.500 0 +0.03(+0.32%)
Aug 09, 2019 9.470 9.470 9.470 9.470 1,200 -0.03(-0.32%)
Aug 08, 2019 9.480 9.520 9.480 9.500 12,800 +0.06(+0.64%)
Aug 07, 2019 9.440 9.440 9.440 9.440 200 +0.02(+0.21%)
Aug 06, 2019 9.420 9.420 9.420 9.420 425 -0.03(-0.32%)
Aug 02, 2019 9.450 9.450 9.450 0 -0.02(-0.21%)
Aug 01, 2019 9.470 9.470 9.470 9.470 200 -0.03(-0.32%)
Jul 31, 2019 9.500 9.500 9.500 9 +0.00(+0.00%)
Jul 30, 2019 9.500 9.500 9.500 9.500 254 +0.03(+0.32%)
Jul 26, 2019 9.470 9.470 9.470 0 -0.01(-0.11%)
Jul 25, 2019 9.480 9.480 9.480 45 +0.00(+0.00%)
Jul 24, 2019 9.500 9.500 9.480 9.480 400 -0.03(-0.32%)
Jul 23, 2019 9.520 9.550 9.510 9.510 1,600 -0.01(-0.11%)
Jul 22, 2019 9.520 9.520 9.520 9.520 550 +0.02(+0.21%)
Jul 18, 2019 9.500 9.500 9.500 0 +0.01(+0.11%)
Jul 16, 2019 9.490 9.490 9.490 0 -0.04(-0.42%)
Jul 15, 2019 9.620 9.620 9.530 9.530 1,264 +0.08(+0.85%)
Jul 12, 2019 9.450 9.450 9.450 9.450 100 -0.02(-0.21%)
Jul 10, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Jul 08, 2019 9.470 9.470 9.470 0 +0.00(+0.00%)
Jul 05, 2019 9.510 9.510 9.460 9.470 1,200 -0.01(-0.11%)
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.