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 (%)
Oct 30, 2015 9.650 9.650 9.600 1,322 -0.05(-0.52%)
Oct 28, 2015 9.650 9.650 9.650 0 -0.05(-0.52%)
Oct 27, 2015 9.700 9.700 9.700 9.700 2,000 -0.04(-0.41%)
Oct 26, 2015 9.740 9.740 9.740 9.740 1,600 +0.04(+0.41%)
Oct 23, 2015 9.710 9.710 9.690 9.700 11,495 +0.01(+0.10%)
Oct 22, 2015 9.690 9.690 9.690 9.690 2,000 +0.00(+0.00%)
Oct 21, 2015 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 20, 2015 9.690 9.690 9.690 9.690 280 +0.01(+0.10%)
Oct 19, 2015 9.690 9.690 9.660 9.680 4,339 -0.01(-0.10%)
Oct 16, 2015 9.700 9.700 9.690 9.690 3,100 +0.08(+0.83%)
Oct 15, 2015 9.610 9.610 9.610 9.610 3,400 -0.05(-0.52%)
Oct 13, 2015 9.660 9.660 9.660 125 +0.00(+0.00%)
Oct 08, 2015 9.660 9.660 9.660 0 -0.04(-0.41%)
Oct 07, 2015 9.700 9.700 9.700 9.700 400 +0.03(+0.31%)
Oct 06, 2015 9.670 9.670 9.670 9.670 4,101 -0.05(-0.51%)
Oct 05, 2015 9.700 9.720 9.680 9.720 6,346 +0.17(+1.78%)
Oct 02, 2015 9.540 9.550 9.500 9.550 13,000 +0.00(+0.00%)
Oct 01, 2015 9.450 9.550 9.450 9.550 4,116 +0.02(+0.21%)
Sep 30, 2015 9.510 9.610 9.510 9.530 9,826 -0.05(-0.52%)
Sep 29, 2015 9.580 9.580 9.580 9.580 296 -0.07(-0.73%)
Sep 28, 2015 9.650 9.650 9.650 9.650 400 -0.03(-0.31%)
Sep 25, 2015 9.680 9.680 9.680 9.680 4,000 -0.05(-0.51%)
Sep 24, 2015 9.730 9.730 9.730 9.730 6,800 +0.02(+0.21%)
Sep 23, 2015 9.780 9.780 9.710 9.710 3,879 -0.14(-1.42%)
Sep 21, 2015 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 18, 2015 9.850 9.850 9.850 9.850 140 +0.00(+0.00%)
Sep 17, 2015 9.850 9.850 9.850 9.850 475 -0.03(-0.30%)
Sep 16, 2015 9.860 10.00 9.810 9.880 11,520 -0.01(-0.10%)
Sep 15, 2015 9.890 9.890 9.890 9.890 3,640 +0.00(+0.00%)
Sep 14, 2015 9.890 9.890 9.890 9.890 620 -0.05(-0.50%)
Sep 11, 2015 9.840 9.940 9.840 9.940 2,526 +0.08(+0.81%)
Sep 08, 2015 9.860 9.860 9.860 25 +0.03(+0.31%)
Sep 04, 2015 9.830 9.830 9.830 0 +0.00(+0.00%)
Sep 01, 2015 9.830 9.830 9.830 74 -0.02(-0.20%)
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%)
Jun 01, 2015 10.15 10.15 10.15 10.15 424 +0.00(+0.00%)
May 28, 2015 10.15 10.15 10.15 10 +0.00(+0.00%)
May 27, 2015 10.15 10.15 10.15 10.15 1,274 +0.01(+0.10%)
May 26, 2015 10.08 10.14 10.08 10.14 3,526 -0.06(-0.59%)
May 25, 2015 10.19 10.20 10.19 10.20 1,600 +0.00(+0.00%)
May 22, 2015 10.19 10.20 10.19 10.20 5,300 +0.06(+0.59%)
May 20, 2015 10.14 10.14 10.14 76 +0.02(+0.20%)
May 19, 2015 10.12 10.12 10.12 10.12 2,966 -0.08(-0.78%)
May 15, 2015 10.20 10.20 10.20 0 +0.07(+0.69%)
May 14, 2015 10.10 10.16 10.10 10.13 732 -0.01(-0.10%)
May 13, 2015 10.20 10.21 10.14 10.14 13,836 +0.01(+0.10%)
May 12, 2015 10.15 10.15 10.13 10.13 1,105 -0.04(-0.39%)
May 11, 2015 10.19 10.19 10.17 10.17 2,647 -0.01(-0.10%)
May 08, 2015 10.18 10.18 10.17 10.18 1,505 +0.06(+0.59%)
May 07, 2015 10.14 10.14 10.12 10.12 1,433 -0.02(-0.20%)
May 05, 2015 10.14 10.14 10.14 0 -0.01(-0.10%)
May 04, 2015 10.19 10.19 10.15 10.15 1,655 +0.02(+0.20%)
Apr 30, 2015 10.13 10.13 10.13 0 -0.05(-0.49%)
Apr 29, 2015 10.16 10.18 10.14 10.18 8,171 +0.01(+0.10%)
Apr 28, 2015 10.13 10.17 10.13 10.17 3,100 +0.01(+0.10%)
Apr 27, 2015 10.16 10.16 10.16 10.16 351 -0.02(-0.20%)
Apr 24, 2015 10.18 10.18 10.18 10.18 2,482 +0.01(+0.10%)
Apr 23, 2015 10.15 10.21 10.15 10.17 6,229 -0.03(-0.29%)
Apr 22, 2015 10.20 10.20 10.20 10.20 340 +0.04(+0.39%)
Apr 21, 2015 10.16 10.16 10.16 10.16 505 -0.02(-0.20%)
Apr 20, 2015 10.19 10.19 10.18 10.18 2,400 -0.02(-0.20%)
Apr 17, 2015 10.18 10.20 10.18 10.20 603 +0.00(+0.00%)
Apr 16, 2015 10.20 10.21 10.20 10.20 3,319 -0.03(-0.29%)
Apr 15, 2015 10.23 10.23 10.23 10.23 164 +0.05(+0.49%)
Apr 14, 2015 10.20 10.20 10.18 10.18 3,410 -0.01(-0.10%)
Apr 13, 2015 10.19 10.24 10.19 10.19 5,443 +0.00(+0.00%)
Apr 09, 2015 10.19 10.19 10.19 0 -0.01(-0.10%)
Apr 07, 2015 10.20 10.20 10.20 0 +0.06(+0.59%)
Apr 06, 2015 10.08 10.15 10.08 10.14 2,498 -0.01(-0.10%)
Apr 02, 2015 10.15 10.15 10.15 0 +0.09(+0.89%)
Apr 01, 2015 10.06 10.06 10.06 10.06 1,180 -0.04(-0.40%)
Mar 31, 2015 10.10 10.11 10.10 10.10 1,815 +0.01(+0.10%)
Mar 30, 2015 10.12 10.12 10.09 10.09 2,905 -0.01(-0.10%)
Mar 27, 2015 10.11 10.11 10.10 10.10 2,350 +0.04(+0.40%)
Mar 26, 2015 10.05 10.09 10.05 10.06 6,644 -0.11(-1.08%)
Mar 25, 2015 10.15 10.17 10.14 10.17 11,574 +0.01(+0.10%)
Mar 24, 2015 10.12 10.17 10.12 10.16 10,483 +0.07(+0.69%)
Mar 23, 2015 10.09 10.09 10.09 10.09 454 -0.04(-0.39%)
Mar 20, 2015 10.10 10.13 10.07 10.13 11,103 +0.07(+0.70%)
Mar 19, 2015 10.08 10.08 10.06 10.06 5,576 -0.01(-0.10%)
Mar 18, 2015 10.00 10.07 10.00 10.07 4,294 +0.07(+0.70%)
Mar 17, 2015 10.07 10.07 10.00 10.00 3,729 -0.05(-0.50%)
Mar 16, 2015 10.07 10.08 10.04 10.05 8,475 +0.02(+0.20%)
Mar 13, 2015 10.06 10.09 10.03 10.03 6,611 -0.09(-0.89%)
Mar 12, 2015 10.08 10.12 10.08 10.12 13,225 +0.10(+1.00%)
Mar 11, 2015 10.01 10.07 10.01 10.02 10,458 +0.01(+0.10%)
Mar 10, 2015 10.01 10.01 10.01 10.01 350 -0.07(-0.69%)
Mar 09, 2015 10.05 10.08 10.05 10.08 6,107 -0.02(-0.20%)
Mar 06, 2015 10.10 10.10 10.10 10.10 733 -0.01(-0.10%)
Mar 05, 2015 10.10 10.11 10.02 10.11 20,731 +0.02(+0.20%)
Mar 04, 2015 10.09 10.09 10.09 10.09 280 -0.06(-0.59%)
Mar 03, 2015 10.15 10.11 10.11 10.15 1,996 +0.04(+0.40%)
Mar 02, 2015 10.11 10.11 10.11 10.11 607 -0.04(-0.39%)
Feb 27, 2015 10.14 10.16 10.14 10.15 13,986 +0.00(+0.00%)
Feb 26, 2015 10.15 10.17 10.15 10.15 16,424 -0.01(-0.10%)
Feb 25, 2015 10.14 10.16 10.14 10.16 5,778 +0.03(+0.30%)
Feb 24, 2015 10.10 10.15 10.10 10.13 1,618 +0.01(+0.10%)
Feb 23, 2015 10.16 10.16 10.12 10.12 1,561 -0.04(-0.39%)
Feb 20, 2015 10.09 10.16 10.09 10.16 11,866 +0.05(+0.49%)
Feb 19, 2015 10.11 10.12 10.11 10.11 2,833 -0.01(-0.10%)
Feb 18, 2015 10.12 10.12 10.00 10.12 22,412 +0.03(+0.30%)
Feb 17, 2015 10.11 10.11 10.09 10.09 25,837 -0.01(-0.10%)
Feb 13, 2015 10.10 10.10 10.10 0 +0.01(+0.10%)
Feb 12, 2015 10.08 10.09 10.08 10.09 1,533 +0.02(+0.20%)
Feb 11, 2015 10.07 10.07 10.07 10.07 5,742 +0.01(+0.10%)
Feb 10, 2015 10.08 10.09 10.06 10.06 10,084 +0.02(+0.20%)
Feb 09, 2015 10.10 10.10 10.04 10.04 1,463 -0.07(-0.69%)
Feb 06, 2015 9.870 10.11 9.870 10.11 4,934 +0.06(+0.60%)
Feb 05, 2015 10.09 10.09 10.05 10.05 1,956 -0.07(-0.69%)
Feb 04, 2015 10.11 10.12 10.06 10.12 15,389 +0.01(+0.10%)
Feb 03, 2015 10.02 10.11 10.01 10.11 24,844 +0.11(+1.10%)
Feb 02, 2015 10.02 10.05 10.00 10.00 10,069 -0.06(-0.60%)
Jan 30, 2015 10.01 10.06 10.01 10.06 5,140 +0.06(+0.60%)
Jan 29, 2015 9.940 10.05 9.940 10.00 10,116 +0.07(+0.70%)
Jan 28, 2015 9.950 9.950 9.930 9.930 3,800 -0.12(-1.19%)
Jan 27, 2015 9.990 10.10 9.990 10.05 2,119 -0.04(-0.40%)
Jan 26, 2015 10.05 10.10 10.02 10.09 30,991 +0.05(+0.50%)
Jan 23, 2015 10.10 10.16 10.04 10.04 9,395 -0.32(-3.09%)
Jan 22, 2015 10.20 10.48 9.980 10.36 47,250 +0.09(+0.88%)
Jan 21, 2015 10.07 10.29 10.07 10.27 15,377 +0.32(+3.22%)
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.