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 (%)
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%)
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.