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 31, 2017 10.06 10.06 10.06 10.06 8,850 +0.06(+0.60%)
Oct 27, 2017 10.00 10.00 10.00 0 -0.03(-0.30%)
Oct 26, 2017 9.980 10.03 9.980 10.03 2,037 +0.01(+0.10%)
Oct 25, 2017 10.04 10.04 9.990 10.02 14,860 -0.03(-0.30%)
Oct 24, 2017 10.05 10.06 10.05 10.05 2,099 +0.03(+0.30%)
Oct 23, 2017 10.06 10.06 10.02 10.02 2,048 -0.04(-0.40%)
Oct 20, 2017 10.06 10.06 10.06 10.06 1,845 +0.00(+0.00%)
Oct 18, 2017 10.06 10.06 10.06 220 +0.01(+0.10%)
Oct 17, 2017 10.05 10.05 10.05 10.05 4,150 -0.01(-0.10%)
Oct 13, 2017 10.06 10.06 10.06 217 +0.00(+0.00%)
Oct 11, 2017 10.06 10.06 10.06 0 +0.01(+0.10%)
Oct 10, 2017 10.05 10.05 10.05 10.05 11,745 +0.00(+0.00%)
Oct 06, 2017 10.04 10.05 10.04 10.05 3,509 +0.01(+0.10%)
Oct 05, 2017 10.04 10.04 10.04 10.04 1,981 +0.00(+0.00%)
Oct 04, 2017 10.03 10.04 10.03 10.04 3,995 +0.04(+0.40%)
Sep 29, 2017 10.00 10.00 10.00 0 -0.03(-0.30%)
Sep 28, 2017 10.03 10.03 10.02 10.03 2,843 -0.04(-0.40%)
Sep 27, 2017 10.08 10.08 10.07 10.07 4,290 +0.04(+0.40%)
Sep 26, 2017 10.08 10.08 10.03 10.03 435 +0.01(+0.10%)
Sep 22, 2017 10.02 10.02 10.02 0 +0.00(+0.00%)
Sep 21, 2017 10.06 10.06 10.02 10.02 1,668 -0.04(-0.40%)
Sep 20, 2017 10.06 10.06 10.06 10.06 722 +0.00(+0.00%)
Sep 19, 2017 10.06 10.06 10.06 10.06 4,424 +0.01(+0.10%)
Sep 15, 2017 10.05 10.05 10.05 10 +0.06(+0.60%)
Sep 13, 2017 9.990 9.990 9.990 171 -0.05(-0.50%)
Sep 12, 2017 10.04 10.04 9.990 10.04 2,713 +0.00(+0.00%)
Sep 11, 2017 10.04 10.04 10.04 10.04 1,395 +0.02(+0.20%)
Sep 08, 2017 9.990 10.03 9.990 10.02 3,715 -0.03(-0.30%)
Sep 07, 2017 10.05 10.05 10.05 10.05 2,677 +0.01(+0.10%)
Sep 06, 2017 10.04 10.04 10.04 10.04 983 +0.08(+0.80%)
Aug 28, 2017 9.960 9.960 9.960 0 -0.04(-0.40%)
Aug 24, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 23, 2017 10.00 10.00 10.00 10.00 200 -0.05(-0.50%)
Aug 22, 2017 10.05 10.05 10.05 10.05 560 +0.02(+0.20%)
Aug 18, 2017 10.03 10.03 10.03 0 -0.01(-0.10%)
Aug 17, 2017 10.04 10.04 10.04 10.04 680 +0.04(+0.40%)
Aug 15, 2017 10.00 10.00 10.00 331 +0.00(+0.00%)
Aug 10, 2017 10.00 10.00 10.00 76 -0.03(-0.30%)
Aug 09, 2017 10.03 10.03 10.03 10.03 141 -0.04(-0.40%)
Aug 08, 2017 10.07 10.07 10.07 10.07 381 +0.04(+0.40%)
Aug 03, 2017 10.03 10.03 10.03 28 -0.07(-0.69%)
Jul 26, 2017 10.10 10.10 10.10 94 -0.03(-0.30%)
Jul 25, 2017 10.13 10.13 10.12 10.13 4,975 +0.02(+0.20%)
Jul 24, 2017 10.11 10.11 10.11 10.11 400 +0.03(+0.30%)
Jul 21, 2017 10.09 10.09 10.08 10.08 4,990 -0.05(-0.49%)
Jul 20, 2017 10.12 10.13 10.12 10.13 17,952 +0.05(+0.50%)
Jul 19, 2017 10.08 10.08 10.08 10.08 3,460 -0.03(-0.30%)
Jul 18, 2017 10.11 10.11 10.11 10.11 3,350 +0.01(+0.10%)
Jul 17, 2017 10.10 10.10 10.10 10.10 6,789 -0.03(-0.30%)
Jul 14, 2017 10.07 10.13 10.07 10.13 3,060 +0.03(+0.30%)
Jul 13, 2017 10.08 10.10 10.08 10.10 4,120 +0.03(+0.30%)
Jul 12, 2017 10.07 10.07 10.07 10.07 3,860 +0.08(+0.80%)
Jul 11, 2017 10.02 10.02 9.980 9.990 7,475 +0.02(+0.20%)
Jul 06, 2017 9.970 9.970 9.970 0 -0.03(-0.30%)
Jul 05, 2017 10.00 10.01 10.00 10.00 4,823 -0.03(-0.30%)
Jul 04, 2017 10.03 10.03 9.970 10.03 3,720 +0.03(+0.30%)
Jul 03, 2017 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 30, 2017 9.970 10.01 9.950 10.00 1,700 +0.05(+0.50%)
Jun 29, 2017 9.950 9.950 9.950 9.950 1,217 +0.00(+0.00%)
Jun 28, 2017 9.950 9.970 9.950 9.950 2,005 -0.09(-0.90%)
Jun 26, 2017 10.04 10.04 10.04 153 +0.04(+0.40%)
Jun 23, 2017 10.00 10.00 10.00 10.00 750 +0.00(+0.00%)
Jun 22, 2017 9.990 10.00 9.980 10.00 10,540 +0.00(+0.00%)
Jun 21, 2017 10.00 10.00 9.990 10.00 9,570 -0.01(-0.10%)
Jun 20, 2017 10.02 10.02 10.01 10.01 3,582 -0.03(-0.30%)
Jun 19, 2017 10.05 10.06 10.04 10.04 4,819 -0.02(-0.20%)
Jun 16, 2017 10.06 10.06 10.06 10.06 1,279 +0.04(+0.40%)
Jun 15, 2017 10.06 10.06 10.02 10.02 1,624 -0.03(-0.30%)
Jun 07, 2017 10.05 10.05 10.05 140 -0.03(-0.30%)
Jun 06, 2017 10.08 10.08 10.08 10.08 125 +0.06(+0.60%)
Jun 01, 2017 10.02 10.02 10.02 329 +0.02(+0.20%)
May 30, 2017 10.00 10.00 10.00 0 -0.12(-1.19%)
May 29, 2017 10.10 10.12 10.10 10.12 3,000 +0.06(+0.60%)
May 26, 2017 10.05 10.06 10.05 10.06 5,220 -0.05(-0.49%)
May 25, 2017 10.11 10.11 10.11 10.11 4,025 +0.08(+0.80%)
May 16, 2017 10.03 10.03 10.03 190 +0.03(+0.30%)
May 12, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
May 11, 2017 9.910 10.00 9.910 10.00 2,910 +0.00(+0.00%)
May 10, 2017 10.00 10.00 10.00 10.00 200 +0.01(+0.10%)
May 09, 2017 9.990 9.990 9.990 9.990 10,632 +0.02(+0.20%)
May 08, 2017 9.990 10.00 9.970 9.970 2,867 -0.02(-0.20%)
May 04, 2017 9.990 9.990 9.990 0 -0.06(-0.60%)
May 03, 2017 10.00 10.05 9.970 10.05 4,958 +0.01(+0.10%)
May 02, 2017 10.03 10.04 10.03 10.04 3,500 +0.08(+0.80%)
Apr 28, 2017 9.960 9.960 9.960 40 -0.08(-0.80%)
Apr 27, 2017 10.02 10.04 10.00 10.04 3,590 +0.04(+0.40%)
Apr 25, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 24, 2017 10.22 10.22 10.00 10.00 8,460 +0.00(+0.00%)
Apr 21, 2017 10.00 10.00 10.00 10.00 1,328 -0.03(-0.30%)
Apr 19, 2017 10.03 10.03 10.03 50 +0.01(+0.10%)
Apr 18, 2017 10.01 10.02 10.01 10.02 2,909 +0.05(+0.50%)
Apr 13, 2017 9.970 9.970 9.970 0 +0.00(+0.00%)
Apr 12, 2017 10.01 10.01 9.970 9.970 1,130 +0.00(+0.00%)
Apr 10, 2017 9.970 9.970 9.970 0 -0.01(-0.10%)
Apr 07, 2017 9.970 9.980 9.970 9.980 7,680 +0.00(+0.00%)
Apr 06, 2017 9.970 9.980 9.970 9.980 2,120 +0.00(+0.00%)
Apr 05, 2017 9.970 9.980 9.970 9.980 2,527 +0.05(+0.50%)
Apr 04, 2017 9.940 9.940 9.930 9.930 1,600 -0.04(-0.40%)
Apr 03, 2017 9.960 9.970 9.960 9.970 4,000 +0.06(+0.61%)
Mar 29, 2017 9.910 9.910 9.910 0 -0.03(-0.30%)
Mar 22, 2017 9.940 9.940 9.940 0 +0.04(+0.40%)
Mar 21, 2017 9.970 9.970 9.850 9.900 9,695 +0.06(+0.61%)
Mar 20, 2017 9.750 9.850 9.650 9.840 18,248 -0.02(-0.20%)
Mar 16, 2017 9.860 9.860 9.860 0 -0.08(-0.80%)
Mar 15, 2017 9.940 9.940 9.940 9.940 112 +0.02(+0.20%)
Mar 14, 2017 9.920 9.920 9.920 9.920 1,400 +0.00(+0.00%)
Mar 10, 2017 9.920 9.920 9.920 8 +0.05(+0.51%)
Mar 09, 2017 9.870 9.870 9.870 9.870 383 -0.09(-0.90%)
Mar 08, 2017 10.00 10.00 9.960 9.960 6,431 -0.06(-0.60%)
Mar 07, 2017 10.05 10.05 10.02 10.02 1,953 -0.04(-0.40%)
Mar 06, 2017 10.05 10.06 10.05 10.06 12,390 +0.01(+0.10%)
Mar 03, 2017 10.08 10.08 10.05 10.05 5,321 -0.03(-0.30%)
Mar 01, 2017 10.08 10.08 10.08 70 +0.01(+0.10%)
Feb 28, 2017 10.07 10.07 10.07 10.07 4,100 +0.09(+0.90%)
Feb 24, 2017 9.980 9.980 9.980 0 -0.05(-0.50%)
Feb 23, 2017 10.12 10.12 10.03 10.03 4,886 -0.04(-0.40%)
Feb 22, 2017 10.00 10.07 10.00 10.07 2,532 +0.03(+0.30%)
Feb 17, 2017 10.04 10.04 10.04 1 +0.00(+0.00%)
Feb 16, 2017 10.04 10.04 10.00 10.04 5,895 +0.01(+0.10%)
Feb 15, 2017 10.01 10.03 10.00 10.03 6,786 +0.00(+0.05%)
Feb 14, 2017 10.01 10.03 10.01 10.03 2,600 +0.03(+0.25%)
Feb 13, 2017 10.00 10.00 10.00 10.00 666 +0.05(+0.50%)
Feb 10, 2017 9.975 9.975 9.950 9.950 700 +0.00(+0.00%)
Feb 09, 2017 10.01 10.01 9.950 9.950 3,060 +0.05(+0.51%)
Feb 08, 2017 9.910 9.960 9.900 9.900 4,320 -0.08(-0.80%)
Feb 06, 2017 9.980 9.980 9.980 11 -0.03(-0.30%)
Feb 03, 2017 10.00 10.01 10.00 10.01 1,127 +0.08(+0.81%)
Feb 01, 2017 9.930 9.930 9.930 140 -0.01(-0.10%)
Jan 31, 2017 9.940 9.940 9.940 9.940 662 -0.01(-0.10%)
Jan 26, 2017 9.950 9.950 9.950 48 -0.05(-0.50%)
Jan 25, 2017 9.940 10.00 9.940 10.00 3,665 +0.06(+0.60%)
Jan 24, 2017 10.05 10.05 9.940 9.940 1,630 -0.02(-0.20%)
Jan 23, 2017 9.950 9.960 9.950 9.960 4,312 +0.03(+0.30%)
Jan 20, 2017 9.940 9.950 9.930 9.930 1,200 -0.02(-0.20%)
Jan 19, 2017 9.960 9.960 9.950 9.950 4,637 +0.02(+0.20%)
Jan 18, 2017 9.930 9.970 9.930 9.930 3,218 -0.05(-0.50%)
Jan 17, 2017 9.980 9.980 9.980 9.980 400 -0.05(-0.50%)
Jan 16, 2017 10.02 10.03 10.02 10.03 2,279 +0.07(+0.70%)
Jan 13, 2017 9.970 9.970 9.960 9.960 644 +0.03(+0.30%)
Jan 12, 2017 9.940 9.940 9.930 9.930 5,414 +0.00(+0.00%)
Jan 11, 2017 9.960 9.960 9.940 9.930 822 -0.06(-0.60%)
Jan 10, 2017 9.990 9.990 9.990 9.990 600 +0.07(+0.71%)
Jan 09, 2017 9.920 9.920 9.920 9.920 291 +0.03(+0.30%)
Dec 28, 2016 9.890 9.890 9.890 0 -0.06(-0.60%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 22, 2016 9.950 9.950 9.950 9.950 4,050 +0.00(+0.00%)
Dec 21, 2016 9.950 9.960 9.950 9.950 2,111 +0.05(+0.51%)
Dec 20, 2016 9.910 9.910 9.900 9.900 1,000 -0.10(-1.00%)
Dec 15, 2016 10.00 10.00 10.00 0 +0.05(+0.50%)
Dec 14, 2016 9.950 9.950 9.950 9.950 1,000 +0.03(+0.30%)
Dec 13, 2016 9.910 9.920 9.910 9.920 3,200 +0.02(+0.20%)
Dec 12, 2016 9.900 9.900 9.900 9.900 248 +0.04(+0.41%)
Dec 06, 2016 9.860 9.860 9.860 0 +0.05(+0.51%)
Dec 05, 2016 9.810 9.810 9.810 9.810 86,739 +0.02(+0.20%)
Dec 02, 2016 9.790 9.790 9.790 9.790 190 +0.07(+0.72%)
Dec 01, 2016 9.720 9.720 9.720 9.720 400 -0.02(-0.21%)
Nov 29, 2016 9.740 9.740 9.740 33 -0.09(-0.92%)
Nov 25, 2016 9.830 9.830 9.830 0 -0.06(-0.61%)
Nov 23, 2016 9.890 9.890 9.890 24 -0.03(-0.30%)
Nov 22, 2016 9.890 9.920 9.890 9.920 3,171 +0.08(+0.81%)
Nov 21, 2016 9.840 9.840 9.840 9.840 1,100 +0.17(+1.76%)
Nov 11, 2016 9.670 9.670 9.670 0 -0.23(-2.32%)
Nov 09, 2016 9.900 9.900 9.900 111 -0.03(-0.30%)
Nov 08, 2016 9.930 9.930 9.890 9.930 1,458 -0.04(-0.40%)
Nov 07, 2016 9.950 9.970 9.950 9.970 1,400 +0.15(+1.53%)
Nov 03, 2016 9.820 9.820 9.820 0 +0.02(+0.20%)
Nov 02, 2016 9.800 9.800 9.800 9.800 1,741 -0.02(-0.20%)
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.