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 (%)
Mar 31, 2020 7.810 7.810 7.770 7.770 4,909 +0.07(+0.91%)
Mar 27, 2020 7.700 7.700 7.700 0 -0.17(-2.16%)
Mar 26, 2020 7.560 8.000 7.560 7.870 11,842 +0.67(+9.31%)
Mar 25, 2020 7.800 7.880 7.200 7.200 15,400 -0.58(-7.46%)
Mar 24, 2020 7.700 7.780 7.700 7.780 42,199 +0.04(+0.52%)
Mar 23, 2020 7.740 7.740 7.740 7.740 1,300 +0.47(+6.46%)
Mar 20, 2020 7.270 7.270 7.270 7.270 2,630 -0.81(-10.02%)
Mar 19, 2020 8.100 8.100 7.980 8.080 4,000 +0.01(+0.12%)
Mar 18, 2020 8.420 8.420 8.070 8.070 384,350 -0.46(-5.39%)
Mar 17, 2020 8.490 8.630 8.420 8.530 5,500 +0.00(+0.00%)
Mar 16, 2020 8.600 9.070 8.530 8.530 7,200 -0.40(-4.48%)
Mar 13, 2020 8.790 8.930 8.790 8.930 4,300 +0.13(+1.48%)
Mar 12, 2020 8.740 8.850 8.570 8.800 24,656 -0.22(-2.44%)
Mar 10, 2020 9.020 9.020 9.020 0 -0.05(-0.55%)
Mar 09, 2020 8.910 9.090 8.900 9.070 12,500 -0.27(-2.89%)
Mar 06, 2020 9.300 9.380 9.240 9.340 8,618 -0.09(-0.95%)
Mar 05, 2020 9.460 9.460 9.430 9.430 6,120 -0.06(-0.63%)
Mar 04, 2020 9.480 9.490 9.460 9.490 4,900 +0.08(+0.85%)
Mar 03, 2020 9.460 9.470 9.400 9.410 15,510 -0.01(-0.11%)
Mar 02, 2020 9.320 9.420 9.320 9.420 7,406 +0.05(+0.53%)
Feb 28, 2020 9.280 9.370 9.250 9.370 22,407 -0.06(-0.64%)
Feb 27, 2020 9.420 9.470 9.360 9.430 34,000 -0.03(-0.32%)
Feb 26, 2020 9.470 9.470 9.420 9.460 8,780 -0.04(-0.42%)
Feb 25, 2020 9.510 9.510 9.500 9.500 9,925 -0.04(-0.42%)
Feb 24, 2020 9.520 9.540 9.500 9.540 6,500 -0.02(-0.21%)
Feb 21, 2020 9.610 9.610 9.560 9.560 5,066 -0.06(-0.62%)
Feb 20, 2020 9.600 9.620 9.600 9.620 6,915 +0.00(+0.00%)
Feb 19, 2020 9.620 9.620 9.620 9.620 1,000 +0.00(+0.00%)
Feb 18, 2020 9.620 9.620 9.620 9.620 4,000 -0.01(-0.10%)
Feb 14, 2020 9.630 9.630 9.630 0 +0.02(+0.21%)
Feb 13, 2020 9.600 9.610 9.600 9.610 956 -0.01(-0.10%)
Feb 12, 2020 9.600 9.620 9.600 9.620 2,512 +0.00(+0.00%)
Feb 11, 2020 9.650 9.650 9.620 9.620 2,519 +0.00(+0.00%)
Feb 07, 2020 9.620 9.620 9.620 0 +0.02(+0.21%)
Feb 06, 2020 9.590 9.610 9.590 9.600 11,400 +0.02(+0.21%)
Feb 05, 2020 9.600 9.600 9.570 9.580 4,400 +0.01(+0.10%)
Feb 04, 2020 9.570 9.570 9.570 9.570 500 +0.04(+0.42%)
Feb 03, 2020 9.530 9.530 9.530 9.530 4,300 -0.03(-0.31%)
Jan 31, 2020 9.620 9.620 9.560 9.560 2,518 +0.02(+0.21%)
Jan 30, 2020 9.500 9.540 9.500 9.540 2,540 -0.04(-0.42%)
Jan 29, 2020 9.550 9.580 9.550 9.580 6,000 +0.02(+0.21%)
Jan 28, 2020 9.520 9.560 9.520 9.560 5,264 +0.01(+0.10%)
Jan 27, 2020 9.500 9.550 9.500 9.550 11,449 -0.01(-0.10%)
Jan 24, 2020 9.580 9.580 9.560 9.560 1,465 -0.10(-1.04%)
Jan 23, 2020 9.660 9.660 9.660 67 +0.00(+0.00%)
Jan 22, 2020 9.620 9.660 9.620 9.660 12,328 +0.04(+0.42%)
Jan 21, 2020 9.600 9.660 9.600 9.620 900 -0.05(-0.52%)
Jan 20, 2020 9.610 9.670 9.610 9.670 3,700 +0.02(+0.21%)
Jan 17, 2020 9.660 9.660 9.650 9.650 5,779 +0.05(+0.52%)
Jan 16, 2020 9.630 9.630 9.600 9.600 8,950 -0.03(-0.31%)
Jan 15, 2020 9.630 9.630 9.630 9.630 941 +0.01(+0.10%)
Jan 14, 2020 9.670 9.670 9.620 9.620 17,406 +0.04(+0.42%)
Jan 13, 2020 9.630 9.630 9.580 9.580 7,024 -0.05(-0.52%)
Jan 10, 2020 9.640 9.640 9.630 9.630 815 +0.00(+0.00%)
Jan 09, 2020 9.630 9.640 9.630 9.630 16,350 +0.00(+0.00%)
Jan 08, 2020 9.610 9.630 9.610 9.630 4,125 +0.03(+0.31%)
Jan 07, 2020 9.600 9.600 9.600 9.600 400 -0.02(-0.21%)
Jan 03, 2020 9.620 9.620 9.620 0 +0.06(+0.63%)
Dec 31, 2019 9.560 9.560 9.560 0 +0.01(+0.10%)
Dec 30, 2019 9.550 9.550 9.550 9.550 401 -0.03(-0.31%)
Dec 24, 2019 9.580 9.580 9.580 0 +0.03(+0.31%)
Dec 23, 2019 9.550 9.550 9.550 9.550 1,000 -0.08(-0.83%)
Dec 19, 2019 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 18, 2019 9.600 9.630 9.600 9.630 700 +0.02(+0.21%)
Dec 17, 2019 9.610 9.610 9.610 9.610 2,200 +0.03(+0.31%)
Dec 16, 2019 9.570 9.580 9.570 9.580 1,800 +0.03(+0.31%)
Dec 13, 2019 9.550 9.550 9.550 9.550 600 +0.01(+0.10%)
Dec 12, 2019 9.550 9.550 9.510 9.540 13,439 -0.01(-0.10%)
Dec 11, 2019 9.520 9.550 9.510 9.550 2,600 +0.02(+0.21%)
Dec 10, 2019 9.520 9.530 9.520 9.530 1,100 +0.04(+0.42%)
Dec 09, 2019 9.460 9.520 9.460 9.490 8,100 -0.01(-0.11%)
Dec 06, 2019 9.500 9.500 9.500 9.500 300 +0.04(+0.42%)
Dec 05, 2019 9.460 9.460 9.460 9.460 950 +0.00(+0.00%)
Dec 04, 2019 9.460 9.460 9.460 9.460 700 +0.05(+0.53%)
Dec 02, 2019 9.410 9.410 9.410 0 -0.09(-0.95%)
Nov 29, 2019 9.500 9.500 9.500 9 +0.00(+0.00%)
Nov 28, 2019 9.500 9.500 9.500 9.500 400 +0.05(+0.53%)
Nov 27, 2019 9.440 9.450 9.440 9.450 1,400 +0.02(+0.21%)
Nov 25, 2019 9.430 9.430 9.430 0 +0.03(+0.32%)
Nov 22, 2019 9.400 9.400 9.400 9.400 200 -0.06(-0.63%)
Nov 21, 2019 9.430 9.460 9.430 9.460 1,600 +0.00(+0.00%)
Nov 20, 2019 9.480 9.480 9.460 9.460 2,200 -0.02(-0.21%)
Nov 19, 2019 9.490 9.490 9.480 9.480 4,000 -0.03(-0.32%)
Nov 18, 2019 9.470 9.510 9.470 9.510 1,514 -0.01(-0.11%)
Nov 15, 2019 9.520 9.520 9.520 9.520 500 +0.02(+0.21%)
Nov 13, 2019 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 12, 2019 9.500 9.500 9.470 9.500 4,391 +0.03(+0.32%)
Nov 11, 2019 9.470 9.480 9.460 9.470 1,400 -0.04(-0.42%)
Nov 08, 2019 9.510 9.510 9.510 9.510 250 -0.03(-0.31%)
Nov 07, 2019 9.540 9.540 9.540 9.540 400 +0.05(+0.53%)
Nov 06, 2019 9.490 9.490 9.480 9.490 4,200 +0.02(+0.21%)
Nov 05, 2019 9.470 9.480 9.450 9.470 3,990 -0.07(-0.73%)
Nov 04, 2019 9.540 9.540 9.540 9.540 1,112 +0.10(+1.06%)
Oct 31, 2019 9.440 9.440 9.440 0 -0.05(-0.53%)
Oct 30, 2019 9.530 9.530 9.490 9.490 800 +0.01(+0.11%)
Oct 29, 2019 9.480 9.480 9.480 82 +0.00(+0.00%)
Oct 28, 2019 9.490 9.490 9.480 9.480 3,995 +0.02(+0.21%)
Oct 25, 2019 9.480 9.490 9.460 9.460 11,920 -0.01(-0.11%)
Oct 24, 2019 9.520 9.520 9.470 9.470 1,000 -0.03(-0.32%)
Oct 23, 2019 9.500 9.500 9.500 9.500 1,400 +0.00(+0.00%)
Oct 22, 2019 9.500 9.500 9.500 9.500 1,900 -0.01(-0.11%)
Oct 21, 2019 9.480 9.510 9.480 9.510 461 +0.03(+0.32%)
Oct 17, 2019 9.480 9.480 9.480 0 -0.01(-0.11%)
Oct 16, 2019 9.490 9.490 9.490 9.490 800 -0.02(-0.21%)
Oct 15, 2019 9.480 9.510 9.480 9.510 1,000 +0.05(+0.53%)
Oct 09, 2019 9.460 9.460 9.460 0 -0.02(-0.21%)
Oct 08, 2019 9.500 9.500 9.450 9.480 2,700 +0.01(+0.11%)
Oct 07, 2019 9.500 9.500 9.460 9.470 3,670 +0.00(+0.00%)
Oct 04, 2019 9.510 9.510 9.470 9.470 4,100 -0.01(-0.11%)
Oct 03, 2019 9.470 9.480 9.470 9.480 1,400 -0.03(-0.32%)
Oct 02, 2019 9.520 9.520 9.480 9.510 3,900 -0.02(-0.21%)
Oct 01, 2019 9.520 9.530 9.510 9.530 5,800 +0.03(+0.32%)
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%)
Jul 02, 2019 9.480 9.480 9.480 0 -0.02(-0.21%)
Jun 28, 2019 9.500 9.500 9.500 0 +0.05(+0.53%)
Jun 27, 2019 9.460 9.460 9.450 9.450 1,880 +0.02(+0.21%)
Jun 25, 2019 9.430 9.430 9.430 0 -0.03(-0.32%)
Jun 24, 2019 9.460 9.460 9.460 9.460 500 -0.06(-0.63%)
Jun 21, 2019 9.520 9.520 9.520 9.520 100 -0.02(-0.21%)
Jun 20, 2019 9.550 9.640 9.540 9.540 9,000 +0.04(+0.42%)
Jun 19, 2019 9.470 9.500 9.470 9.500 6,000 +0.06(+0.64%)
Jun 17, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 14, 2019 9.470 9.470 9.440 9.440 6,400 +0.01(+0.11%)
Jun 12, 2019 9.430 9.430 9.430 0 -0.07(-0.74%)
Jun 11, 2019 9.480 9.500 9.480 9.500 700 +0.02(+0.21%)
Jun 10, 2019 9.480 9.480 9.480 9.480 100 +0.02(+0.21%)
Jun 07, 2019 9.460 9.460 9.460 9.460 100 -0.02(-0.21%)
Jun 06, 2019 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Jun 05, 2019 9.470 9.470 9.470 9.470 100 +0.00(+0.00%)
Jun 04, 2019 9.460 9.470 9.460 9.470 200 +0.09(+0.96%)
Jun 03, 2019 9.400 9.400 9.380 9.380 3,300 +0.00(+0.00%)
May 31, 2019 9.380 9.380 9.380 9.380 109 -0.12(-1.26%)
May 24, 2019 9.500 9.500 9.500 0 -0.03(-0.31%)
May 23, 2019 9.530 9.530 9.530 10 +0.00(+0.00%)
May 22, 2019 9.530 9.530 9.530 9.530 200 +0.04(+0.42%)
May 21, 2019 9.490 9.490 9.490 9.490 100 +0.03(+0.32%)
May 17, 2019 9.460 9.460 9.460 0 -0.02(-0.21%)
May 16, 2019 9.410 9.480 9.410 9.480 1,717 +0.03(+0.32%)
May 15, 2019 9.410 9.450 9.410 9.450 1,400 +0.07(+0.75%)
May 14, 2019 9.380 9.380 9.380 9.380 540 -0.12(-1.26%)
May 13, 2019 9.510 9.510 9.500 9.500 800 -0.01(-0.11%)
May 09, 2019 9.510 9.510 9.510 0 -0.03(-0.31%)
May 07, 2019 9.540 9.540 9.540 0 -0.03(-0.31%)
May 06, 2019 9.570 9.570 9.570 9.570 4,400 +0.09(+0.95%)
May 02, 2019 9.480 9.480 9.480 0 -0.15(-1.56%)
Apr 29, 2019 9.630 9.630 9.630 0 +0.13(+1.37%)
Apr 26, 2019 9.540 9.550 9.500 9.500 600 +0.03(+0.32%)
Apr 25, 2019 9.450 9.470 9.450 9.470 1,300 +0.01(+0.11%)
Apr 23, 2019 9.460 9.460 9.460 0 -0.06(-0.63%)
Apr 22, 2019 9.640 9.640 9.520 9.520 1,200 -0.03(-0.31%)
Apr 18, 2019 9.550 9.550 9.550 0 +0.01(+0.10%)
Apr 16, 2019 9.540 9.540 9.540 0 +0.02(+0.21%)
Apr 15, 2019 9.460 9.550 9.460 9.520 1,985 -0.03(-0.31%)
Apr 12, 2019 9.550 9.550 9.550 9.550 300 +0.00(+0.00%)
Apr 11, 2019 9.550 9.550 9.550 9.550 500 +0.05(+0.53%)
Apr 10, 2019 9.500 9.500 9.500 9.500 100 -0.04(-0.42%)
Apr 05, 2019 9.540 9.540 9.540 0 +0.05(+0.53%)
Apr 04, 2019 9.400 9.490 9.400 9.490 2,000 +0.05(+0.53%)
Apr 02, 2019 9.440 9.440 9.440 0 +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.