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 (%)
Apr 08, 2022 8.000 0 +0.00(+0.00%)
Apr 06, 2022 8.000 0 -0.07(-0.87%)
Apr 01, 2022 8.070 0 +0.03(+0.37%)
Mar 31, 2022 8.040 8.040 8.040 8.040 911 +0.00(+0.00%)
Mar 30, 2022 8.040 8.040 8.040 8.040 200 +0.03(+0.37%)
Mar 29, 2022 7.900 8.010 7.900 8.010 1,100 +0.03(+0.38%)
Mar 28, 2022 7.990 7.990 7.980 7.980 1,000 -0.02(-0.25%)
Mar 25, 2022 8.050 8.050 8.000 8.000 629 -0.09(-1.11%)
Mar 22, 2022 8.090 0 -0.01(-0.12%)
Mar 14, 2022 8.100 0 -0.02(-0.25%)
Mar 10, 2022 8.120 0 -0.03(-0.37%)
Mar 09, 2022 8.150 8.150 8.150 8.150 614 +0.01(+0.12%)
Mar 07, 2022 8.140 0 -0.09(-1.09%)
Mar 02, 2022 8.230 0 +0.08(+0.98%)
Feb 24, 2022 8.150 0 -0.02(-0.24%)
Feb 18, 2022 8.170 0 -0.08(-0.97%)
Feb 16, 2022 8.250 0 +0.04(+0.49%)
Feb 15, 2022 8.230 8.230 8.210 8.210 1,336 -0.02(-0.24%)
Feb 14, 2022 8.260 8.260 8.230 8.230 901 -0.03(-0.36%)
Feb 11, 2022 8.240 8.260 8.240 8.260 1,063 -0.03(-0.36%)
Feb 10, 2022 8.290 8.290 8.290 8.290 100 +0.07(+0.85%)
Feb 09, 2022 8.220 8.220 8.220 8.220 150 -0.08(-0.96%)
Feb 07, 2022 8.300 3 -0.03(-0.36%)
Feb 04, 2022 8.350 8.350 8.330 8.330 5,600 +0.00(+0.00%)
Feb 03, 2022 8.280 8.330 2,600 -0.03(-0.36%)
Feb 02, 2022 8.350 8.360 8.350 8.360 2,601 +0.00(+0.00%)
Feb 01, 2022 8.330 8.370 8.330 8.360 2,435 -0.01(-0.12%)
Jan 27, 2022 8.370 10 -0.05(-0.59%)
Jan 26, 2022 8.410 8.420 8.410 8.420 272 +0.07(+0.84%)
Jan 25, 2022 8.270 8.350 8.270 8.350 971 -0.01(-0.12%)
Jan 24, 2022 8.420 8.420 8.360 8.360 801 -0.14(-1.65%)
Jan 20, 2022 8.500 7 +0.00(+0.00%)
Jan 19, 2022 8.500 8.500 8.500 8.500 1,780 +0.00(+0.00%)
Jan 18, 2022 8.500 8.500 8.500 8.500 1,106 -0.01(-0.12%)
Jan 17, 2022 8.510 8.510 8.510 8.510 600 +0.00(+0.00%)
Jan 14, 2022 8.510 8.510 8.510 8.510 800 +0.00(+0.00%)
Jan 13, 2022 8.500 8.510 8.470 8.510 3,408 -0.02(-0.23%)
Jan 12, 2022 8.530 8.530 8.530 8.530 699 +0.04(+0.47%)
Jan 11, 2022 8.490 8.490 8.490 8.490 104 +0.00(+0.00%)
Jan 10, 2022 8.470 8.490 8.470 8.490 923 -0.02(-0.24%)
Jan 07, 2022 8.510 8.510 8.470 8.510 2,288 -0.01(-0.12%)
Jan 06, 2022 8.520 8.520 8.520 8.520 3,300 -0.02(-0.23%)
Jan 05, 2022 8.550 8.550 8.540 8.540 300 -0.04(-0.47%)
Jan 04, 2022 8.580 8.580 8.580 8.580 101 +0.03(+0.35%)
Dec 29, 2021 8.550 8.550 8.550 0 +0.06(+0.71%)
Dec 23, 2021 8.490 8.490 8.490 0 -0.01(-0.12%)
Dec 21, 2021 8.500 8.500 8.500 89 -0.10(-1.16%)
Dec 20, 2021 8.600 8.600 8.600 8.600 1,412 +0.10(+1.18%)
Dec 17, 2021 8.500 8.500 8.500 8.500 271 -0.05(-0.58%)
Dec 15, 2021 8.550 8.550 8.550 65 +0.05(+0.59%)
Dec 10, 2021 8.500 8.500 8.500 12 -0.02(-0.23%)
Dec 09, 2021 8.520 8.520 8.520 8.520 701 +0.01(+0.12%)
Dec 07, 2021 8.510 8.510 8.510 0 +0.00(+0.00%)
Dec 06, 2021 8.510 8.510 8.510 8.510 100 +0.06(+0.71%)
Dec 02, 2021 8.450 8.450 8.450 20 -0.05(-0.59%)
Dec 01, 2021 8.520 8.520 8.500 8.500 1,730 -0.02(-0.23%)
Nov 29, 2021 8.520 8.520 8.520 52 +0.09(+1.07%)
Nov 26, 2021 8.330 8.440 8.330 8.430 1,340 -0.09(-1.06%)
Nov 25, 2021 8.520 8.520 8.520 8.520 707 +0.02(+0.24%)
Nov 24, 2021 8.470 8.500 8.470 8.500 400 +0.00(+0.00%)
Nov 23, 2021 8.500 8.500 8.500 8.500 100 -0.07(-0.82%)
Nov 22, 2021 8.580 8.580 8.570 8.570 3,900 +0.05(+0.59%)
Nov 19, 2021 8.570 8.570 8.520 8.520 3,900 -0.06(-0.70%)
Nov 18, 2021 8.680 8.580 8.580 8.580 2,366 +0.04(+0.47%)
Nov 17, 2021 8.540 8.540 8.540 8.540 100 -0.03(-0.35%)
Nov 16, 2021 8.570 8.570 8.570 8.570 100 +0.00(+0.00%)
Nov 15, 2021 8.590 8.590 8.570 8.570 750 -0.04(-0.46%)
Nov 12, 2021 8.650 8.650 8.610 8.610 1,300 -0.01(-0.12%)
Nov 11, 2021 8.630 8.630 8.620 8.620 4,250 +0.05(+0.58%)
Nov 09, 2021 8.550 8.570 8.550 8.570 1,612 +0.02(+0.23%)
Nov 08, 2021 8.550 8.550 8.550 8.550 2,500 +0.01(+0.12%)
Nov 04, 2021 8.540 8.540 8.540 0 -0.04(-0.47%)
Nov 03, 2021 8.580 8.580 8.580 8.580 101 -0.01(-0.12%)
Oct 29, 2021 8.590 8.590 8.590 2 +0.04(+0.47%)
Oct 28, 2021 8.550 8.550 8.550 8.550 101 -0.01(-0.12%)
Oct 25, 2021 8.560 8.560 8.560 3 -0.08(-0.93%)
Oct 20, 2021 8.640 8.640 8.640 0 +0.00(+0.00%)
Oct 19, 2021 8.640 8.640 8.640 8.640 139 +0.04(+0.47%)
Oct 18, 2021 8.580 8.600 8.580 8.600 826 -0.05(-0.58%)
Oct 15, 2021 8.630 8.650 8.630 8.650 1,900 +0.00(+0.00%)
Oct 12, 2021 8.650 8.650 8.650 0 +0.06(+0.70%)
Oct 06, 2021 8.590 8.590 8.590 0 -0.04(-0.46%)
Oct 04, 2021 8.630 8.630 8.630 25 -0.01(-0.12%)
Oct 01, 2021 8.640 8.640 8.640 8.640 601 +0.00(+0.00%)
Sep 29, 2021 8.640 8.640 8.640 25 +0.01(+0.12%)
Sep 28, 2021 8.600 8.630 8.590 8.630 1,555 +0.01(+0.12%)
Sep 24, 2021 8.620 8.620 8.620 0 -0.03(-0.35%)
Sep 23, 2021 8.650 8.650 8.650 8.650 290 +0.00(+0.00%)
Sep 22, 2021 8.640 8.650 8.640 8.650 926 -0.01(-0.12%)
Sep 21, 2021 8.660 8.660 8.640 8.660 2,517 -0.03(-0.35%)
Sep 20, 2021 8.690 8.690 8.690 8.690 501 -0.01(-0.11%)
Sep 17, 2021 8.700 8.700 8.700 8.700 107 -0.05(-0.57%)
Sep 15, 2021 8.750 8.750 8.750 1 +0.09(+1.04%)
Sep 14, 2021 8.660 8.660 8.660 8.660 300 +0.01(+0.12%)
Sep 10, 2021 8.650 8.650 8.650 8.650 137 -0.01(-0.12%)
Sep 08, 2021 8.660 8.660 8.660 75 +0.00(+0.00%)
Sep 03, 2021 8.660 8.660 8.660 51 -0.05(-0.57%)
Sep 02, 2021 8.800 8.800 8.710 8.710 4,723 +0.02(+0.23%)
Aug 31, 2021 8.690 8.690 8.690 7 -0.05(-0.57%)
Aug 30, 2021 8.740 8.740 8.740 8.740 100 +0.08(+0.92%)
Aug 26, 2021 8.660 8.660 8.660 0 -0.01(-0.12%)
Aug 24, 2021 8.670 8.670 8.670 100 -0.02(-0.23%)
Aug 23, 2021 8.690 8.690 8.690 8.690 100 +0.01(+0.12%)
Aug 20, 2021 8.600 8.680 8.600 8.680 1,200 +0.03(+0.35%)
Aug 19, 2021 8.650 8.650 8.650 8.650 227 +0.01(+0.12%)
Aug 18, 2021 8.610 8.640 8.610 8.640 800 -0.05(-0.58%)
Aug 17, 2021 8.670 8.690 8.670 8.690 1,421 -0.01(-0.11%)
Aug 16, 2021 8.640 8.700 8.640 8.700 901 +0.02(+0.23%)
Aug 11, 2021 8.680 8.680 8.680 0 +0.00(+0.00%)
Aug 10, 2021 8.680 8.680 8.680 8.680 430 -0.02(-0.23%)
Aug 06, 2021 8.700 8.700 8.700 0 -0.03(-0.34%)
Aug 05, 2021 8.730 8.730 8.730 8.730 160 +0.02(+0.23%)
Aug 04, 2021 8.680 8.710 8.680 8.710 1,800 -0.04(-0.46%)
Aug 03, 2021 8.750 8.750 8.750 8.750 302 +0.00(+0.00%)
Jul 30, 2021 8.750 8.750 8.750 0 +0.10(+1.16%)
Jul 28, 2021 8.650 8.650 8.650 0 -0.05(-0.57%)
Jul 27, 2021 8.700 8.700 8.690 8.700 1,890 -0.03(-0.34%)
Jul 26, 2021 8.770 8.770 8.730 8.730 1,450 -0.01(-0.11%)
Jul 23, 2021 8.740 8.740 8.740 8.740 360 -0.05(-0.57%)
Jul 22, 2021 8.790 8.790 8.790 8.790 251 +0.01(+0.11%)
Jul 21, 2021 8.780 8.780 8.780 8.780 2,095 +0.04(+0.46%)
Jul 20, 2021 8.740 8.740 8.740 8.740 100 +0.06(+0.69%)
Jul 19, 2021 8.680 8.680 8.680 8.680 1,501 -0.01(-0.12%)
Jul 16, 2021 8.750 8.750 8.690 8.690 1,703 -0.07(-0.80%)
Jul 15, 2021 8.760 8.760 8.760 8.760 501 +0.06(+0.69%)
Jul 12, 2021 8.700 8.700 8.700 0 +0.02(+0.23%)
Jul 05, 2021 8.680 8.680 8.680 1 -0.04(-0.46%)
Jun 30, 2021 8.720 8.720 8.720 4 +0.01(+0.11%)
Jun 29, 2021 8.710 8.710 8.710 8.710 500 +0.00(+0.00%)
Jun 28, 2021 8.710 8.710 8.710 8.710 601 +0.07(+0.81%)
Jun 24, 2021 8.640 8.640 8.640 0 -0.01(-0.12%)
Jun 23, 2021 8.680 8.680 8.650 8.650 1,700 -0.03(-0.35%)
Jun 21, 2021 8.680 8.680 8.680 0 -0.02(-0.23%)
Jun 18, 2021 8.700 8.700 8.700 8.700 100 +0.01(+0.12%)
Jun 17, 2021 8.690 8.690 8.690 8.690 100 +0.00(+0.00%)
Jun 16, 2021 8.700 8.700 8.690 8.690 1,200 +0.00(+0.00%)
Jun 14, 2021 8.690 8.690 8.690 0 -0.02(-0.23%)
Jun 08, 2021 8.710 8.710 8.710 1 -0.02(-0.23%)
Jun 07, 2021 8.720 8.730 8.720 8.730 1,013 +0.01(+0.11%)
Jun 04, 2021 8.720 8.720 8.720 8.720 100 +0.00(+0.00%)
Jun 02, 2021 8.720 8.720 8.720 0 +0.00(+0.00%)
Jun 01, 2021 8.720 8.720 8.720 8.720 1,575 +0.07(+0.81%)
May 28, 2021 8.650 8.650 8.650 2 -0.03(-0.35%)
May 27, 2021 8.820 8.830 8.680 8.680 35,273 +0.00(+0.00%)
May 21, 2021 8.680 8.680 8.680 0 -0.01(-0.12%)
May 20, 2021 8.690 8.690 8.690 8.690 2,010 -0.04(-0.46%)
May 19, 2021 8.680 8.730 8.650 8.730 6,230 +0.06(+0.69%)
May 18, 2021 8.740 8.740 8.640 8.670 7,225 +0.00(+0.00%)
May 14, 2021 8.670 8.670 8.670 0 -0.07(-0.80%)
May 13, 2021 8.740 8.740 8.740 8.740 1,490 +0.05(+0.58%)
May 12, 2021 8.690 8.690 8.690 8.690 480 +0.01(+0.12%)
May 11, 2021 8.700 8.700 8.680 8.680 705 -0.02(-0.23%)
May 10, 2021 8.700 8.700 8.700 8.700 4,246 +0.01(+0.12%)
May 07, 2021 8.750 8.780 8.690 8.690 1,188 -0.01(-0.11%)
May 06, 2021 8.710 8.710 8.700 8.700 1,100 +0.03(+0.35%)
May 04, 2021 8.670 8.670 8.670 46 +0.00(+0.00%)
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.